Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,077.04+39.18 (+3.78%)
At close: 4:00PM EDT
1,083.00 +5.96 (+0.55%)
After hours: 06:10PM EDT
After hours: 06:10PM EDT
Strike:920.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00920000 | 2021-10-28 3:47PM EDT | 2021-10-29 | 157.00 | 156.60 | 158.45 | +37.30 | +31.16% | 344 | 3,598 | 101.42% |
| TSLA211105C00920000 | 2021-10-28 3:49PM EDT | 2021-11-05 | 159.45 | 163.90 | 165.85 | +30.65 | +23.80% | 137 | 1,080 | 85.30% |
| TSLA211112C00920000 | 2021-10-28 3:44PM EDT | 2021-11-12 | 162.74 | 168.65 | 171.05 | +32.05 | +24.52% | 27 | 494 | 74.80% |
| TSLA211119C00920000 | 2021-10-28 3:59PM EDT | 2021-11-19 | 173.71 | 173.40 | 174.85 | +36.12 | +26.25% | 151 | 1,564 | 69.17% |
| TSLA211126C00920000 | 2021-10-28 12:33PM EDT | 2021-11-26 | 176.09 | 175.70 | 178.60 | +34.56 | +24.42% | 1 | 157 | 64.49% |
| TSLA211203C00920000 | 2021-10-28 11:31AM EDT | 2021-12-03 | 173.00 | 176.80 | 182.90 | +20.81 | +13.67% | 10 | 44 | 61.10% |
| TSLA211217C00920000 | 2021-10-28 2:55PM EDT | 2021-12-17 | 187.65 | 186.80 | 188.90 | +37.65 | +25.10% | 42 | 888 | 59.27% |
| TSLA220121C00920000 | 2021-10-28 2:53PM EDT | 2022-01-21 | 199.20 | 204.15 | 206.10 | +25.45 | +14.65% | 112 | 756 | 56.71% |
| TSLA220318C00920000 | 2021-10-28 3:42PM EDT | 2022-03-18 | 223.80 | 227.85 | 231.55 | +22.00 | +10.90% | 18 | 674 | 55.56% |
| TSLA220520C00920000 | 2021-10-28 10:26AM EDT | 2022-05-20 | 247.35 | 250.00 | 256.05 | +30.05 | +13.83% | 5 | 281 | 54.95% |
| TSLA220617C00920000 | 2021-10-28 3:20PM EDT | 2022-06-17 | 255.10 | 257.90 | 263.65 | +27.10 | +11.89% | 21 | 421 | 54.22% |
| TSLA220916C00920000 | 2021-10-28 2:03PM EDT | 2022-09-16 | 280.40 | 282.55 | 291.60 | +25.70 | +10.09% | 7 | 545 | 53.62% |
| TSLA230120C00920000 | 2021-10-28 9:39AM EDT | 2023-01-20 | 316.50 | 312.80 | 321.85 | +35.50 | +12.63% | 3 | 995 | 52.92% |
| TSLA240119C00920000 | 2021-10-27 11:40AM EDT | 2024-01-19 | 372.00 | 387.00 | 405.00 | 0.00 | - | 14 | 59 | 53.82% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00920000 | 2021-10-28 3:49PM EDT | 2021-10-29 | 0.44 | 0.43 | 0.47 | -0.91 | -67.41% | 1,805 | 5,459 | 100.34% |
| TSLA211105P00920000 | 2021-10-28 3:59PM EDT | 2021-11-05 | 7.55 | 7.50 | 7.90 | -3.05 | -28.77% | 1,147 | 1,848 | 84.87% |
| TSLA211112P00920000 | 2021-10-28 3:07PM EDT | 2021-11-12 | 12.95 | 12.55 | 13.10 | -2.22 | -14.63% | 117 | 252 | 74.84% |
| TSLA211119P00920000 | 2021-10-28 3:58PM EDT | 2021-11-19 | 17.10 | 16.55 | 17.25 | -3.25 | -15.97% | 350 | 1,838 | 68.90% |
| TSLA211126P00920000 | 2021-10-28 3:23PM EDT | 2021-11-26 | 20.78 | 19.50 | 20.30 | -2.79 | -11.84% | 89 | 81 | 64.24% |
| TSLA211203P00920000 | 2021-10-28 2:47PM EDT | 2021-12-03 | 24.58 | 23.05 | 27.55 | -2.45 | -9.06% | 91 | 80 | 63.82% |
| TSLA211217P00920000 | 2021-10-28 3:59PM EDT | 2021-12-17 | 30.82 | 30.00 | 30.75 | -4.48 | -12.69% | 223 | 541 | 58.90% |
| TSLA220121P00920000 | 2021-10-28 3:58PM EDT | 2022-01-21 | 46.78 | 46.20 | 47.25 | -3.77 | -7.46% | 43 | 821 | 55.88% |
| TSLA220318P00920000 | 2021-10-28 1:49PM EDT | 2022-03-18 | 72.82 | 69.50 | 71.25 | -0.56 | -0.76% | 11 | 182 | 54.54% |
| TSLA220520P00920000 | 2021-10-28 12:42PM EDT | 2022-05-20 | 95.00 | 91.60 | 93.95 | +0.11 | +0.12% | 5 | 27 | 53.78% |
| TSLA220617P00920000 | 2021-10-28 3:23PM EDT | 2022-06-17 | 102.30 | 98.30 | 101.75 | -0.95 | -0.92% | 39 | 145 | 52.96% |
| TSLA220916P00920000 | 2021-10-28 11:05AM EDT | 2022-09-16 | 127.13 | 121.75 | 130.75 | -0.43 | -0.34% | 8 | 171 | 52.55% |
| TSLA230120P00920000 | 2021-10-27 10:04AM EDT | 2023-01-20 | 152.90 | 149.80 | 156.85 | 0.00 | - | 10 | 284 | 51.24% |
| TSLA240119P00920000 | 2021-10-27 11:00AM EDT | 2024-01-19 | 223.37 | 213.60 | 224.90 | -2.88 | -1.27% | 3 | 37 | 50.20% |
© 2021 Verizon Media. All rights reserved.
