Canada markets closed

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
In The Money
Show:ListStraddle
Strike:920.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C009200002021-10-28 3:47PM EDT2021-10-29157.00156.60158.45+37.30+31.16%3443,598101.42%
TSLA211105C009200002021-10-28 3:49PM EDT2021-11-05159.45163.90165.85+30.65+23.80%1371,08085.30%
TSLA211112C009200002021-10-28 3:44PM EDT2021-11-12162.74168.65171.05+32.05+24.52%2749474.80%
TSLA211119C009200002021-10-28 3:59PM EDT2021-11-19173.71173.40174.85+36.12+26.25%1511,56469.17%
TSLA211126C009200002021-10-28 12:33PM EDT2021-11-26176.09175.70178.60+34.56+24.42%115764.49%
TSLA211203C009200002021-10-28 11:31AM EDT2021-12-03173.00176.80182.90+20.81+13.67%104461.10%
TSLA211217C009200002021-10-28 2:55PM EDT2021-12-17187.65186.80188.90+37.65+25.10%4288859.27%
TSLA220121C009200002021-10-28 2:53PM EDT2022-01-21199.20204.15206.10+25.45+14.65%11275656.71%
TSLA220318C009200002021-10-28 3:42PM EDT2022-03-18223.80227.85231.55+22.00+10.90%1867455.56%
TSLA220520C009200002021-10-28 10:26AM EDT2022-05-20247.35250.00256.05+30.05+13.83%528154.95%
TSLA220617C009200002021-10-28 3:20PM EDT2022-06-17255.10257.90263.65+27.10+11.89%2142154.22%
TSLA220916C009200002021-10-28 2:03PM EDT2022-09-16280.40282.55291.60+25.70+10.09%754553.62%
TSLA230120C009200002021-10-28 9:39AM EDT2023-01-20316.50312.80321.85+35.50+12.63%399552.92%
TSLA240119C009200002021-10-27 11:40AM EDT2024-01-19372.00387.00405.000.00-145953.82%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P009200002021-10-28 3:49PM EDT2021-10-290.440.430.47-0.91-67.41%1,8055,459100.34%
TSLA211105P009200002021-10-28 3:59PM EDT2021-11-057.557.507.90-3.05-28.77%1,1471,84884.87%
TSLA211112P009200002021-10-28 3:07PM EDT2021-11-1212.9512.5513.10-2.22-14.63%11725274.84%
TSLA211119P009200002021-10-28 3:58PM EDT2021-11-1917.1016.5517.25-3.25-15.97%3501,83868.90%
TSLA211126P009200002021-10-28 3:23PM EDT2021-11-2620.7819.5020.30-2.79-11.84%898164.24%
TSLA211203P009200002021-10-28 2:47PM EDT2021-12-0324.5823.0527.55-2.45-9.06%918063.82%
TSLA211217P009200002021-10-28 3:59PM EDT2021-12-1730.8230.0030.75-4.48-12.69%22354158.90%
TSLA220121P009200002021-10-28 3:58PM EDT2022-01-2146.7846.2047.25-3.77-7.46%4382155.88%
TSLA220318P009200002021-10-28 1:49PM EDT2022-03-1872.8269.5071.25-0.56-0.76%1118254.54%
TSLA220520P009200002021-10-28 12:42PM EDT2022-05-2095.0091.6093.95+0.11+0.12%52753.78%
TSLA220617P009200002021-10-28 3:23PM EDT2022-06-17102.3098.30101.75-0.95-0.92%3914552.96%
TSLA220916P009200002021-10-28 11:05AM EDT2022-09-16127.13121.75130.75-0.43-0.34%817152.55%
TSLA230120P009200002021-10-27 10:04AM EDT2023-01-20152.90149.80156.850.00-1028451.24%
TSLA240119P009200002021-10-27 11:00AM EDT2024-01-19223.37213.60224.90-2.88-1.27%33750.20%