Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
864.11-0.16 (-0.02%)
As of 11:00AM EDT. Market open.
Strike:950.00
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211217C00950000 | 2021-06-24 11:36AM EDT | 2021-12-17 | 38.50 | 38.75 | 39.50 | +13.00 | +50.98% | 80 | 632 | 51.20% |
| TSLA220121C00950000 | 2020-11-10 4:46PM EDT | 2022-01-21 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA220318C00950000 | 2020-11-05 11:05AM EDT | 2022-03-18 | 42.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA220617C00950000 | 2021-06-24 9:34AM EDT | 2022-06-17 | 75.00 | 83.30 | 85.00 | +15.00 | +25.00% | 5 | 1,675 | 42.13% |
| TSLA220916C00950000 | 2021-06-24 9:50AM EDT | 2022-09-16 | 97.65 | 107.65 | 109.75 | +11.20 | +12.96% | 2 | 1,012 | 43.44% |
| TSLA230120C00950000 | 2021-06-23 1:44PM EDT | 2023-01-20 | 120.47 | 132.80 | 134.65 | +8.92 | +8.00% | 1 | 1,603 | 43.43% |
| TSLA230317C00950000 | 2021-06-24 9:39AM EDT | 2023-03-17 | 132.00 | 137.50 | 152.50 | +10.00 | +8.20% | 1 | 10,796 | 45.37% |
| TSLA230616C00950000 | 2021-06-23 2:43PM EDT | 2023-06-16 | 145.00 | 153.75 | 165.45 | +8.85 | +6.50% | 13 | 580 | 44.75% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211217P00950000 | 2021-05-27 3:39PM EDT | 2021-12-17 | 321.97 | 294.45 | 295.55 | 0.00 | - | 3 | 25 | 175.34% |
| TSLA220121P00950000 | 2021-06-04 2:49PM EDT | 2022-01-21 | 306.30 | 303.65 | 304.60 | -18.70 | -5.75% | 3 | 355 | 144.27% |
| TSLA220617P00950000 | 2021-06-24 10:06AM EDT | 2022-06-17 | 343.00 | 338.60 | 341.00 | -29.65 | -7.96% | 17 | 387 | 103.33% |
| TSLA220916P00950000 | 2021-06-23 1:44PM EDT | 2022-09-16 | 376.60 | 357.00 | 359.05 | 0.00 | - | 2 | 234 | 93.88% |
| TSLA230120P00950000 | 2021-06-22 11:09AM EDT | 2023-01-20 | 412.25 | 381.05 | 383.80 | 0.00 | - | 2 | 251 | 86.69% |
| TSLA230616P00950000 | 2021-06-21 1:42PM EDT | 2023-06-16 | 430.65 | 399.45 | 410.00 | 0.00 | - | 12 | 57 | 80.90% |
© 2021 Verizon Media. All rights reserved.
