Canada markets close in 27 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,025.61+115.93 (+12.74%)
As of 3:32PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:960.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C009600002021-10-25 3:17PM EDT2021-10-2972.0069.5070.70+68.05+1,722.78%40,8605,02152.89%
TSLA211105C009600002021-10-25 3:15PM EDT2021-11-0574.5077.4578.45+65.64+740.86%3,68565250.21%
TSLA211112C009600002021-10-25 3:15PM EDT2021-11-1281.9085.4586.45+68.98+533.90%3,33416850.81%
TSLA211119C009600002021-10-25 3:06PM EDT2021-11-1988.0090.9591.95+71.02+418.26%2,8341,03849.99%
TSLA211126C009600002021-10-25 3:12PM EDT2021-11-2691.3193.9595.75+72.36+381.85%94916547.95%
TSLA211217C009600002021-10-25 3:11PM EDT2021-12-17104.80108.05109.65+73.40+233.76%7,17264647.44%
TSLA220121C009600002021-10-25 3:08PM EDT2022-01-21125.30126.80128.85+76.90+158.88%8941,11447.34%
TSLA220318C009600002020-07-30 11:16AM EDT2022-03-18731.831,376.001,395.000.00-3570.00%
TSLA220520C009600002021-10-25 1:38PM EDT2022-05-20168.76173.60180.30+76.14+82.21%9711948.83%
TSLA220617C009600002020-08-27 11:57AM EDT2022-06-171,465.501,394.001,413.500.00-113620.00%
TSLA230120C009600002021-10-25 3:09PM EDT2023-01-20240.00245.40251.95+80.83+50.78%9640449.95%
TSLA240119C009600002021-10-25 1:18PM EDT2024-01-19305.65320.50332.25+68.65+28.97%126350.53%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P009600002021-10-25 3:17PM EDT2021-10-297.086.857.10-48.32-87.22%27,70862861.65%
TSLA211105P009600002021-10-25 3:16PM EDT2021-11-0515.9015.7516.10-46.60-74.56%3,5751,05856.53%
TSLA211112P009600002021-10-25 3:07PM EDT2021-11-1224.1023.1523.65-42.95-64.06%3,253254.76%
TSLA211119P009600002021-10-25 3:17PM EDT2021-11-1928.8428.5528.95-41.11-58.77%1,92175152.56%
TSLA211126P009600002021-10-25 3:14PM EDT2021-11-2633.5732.0533.20-38.84-53.64%4217750.27%
TSLA211217P009600002021-10-25 2:55PM EDT2021-12-1747.8244.9545.95-36.33-43.17%38820348.79%
TSLA220121P009600002021-10-25 3:03PM EDT2022-01-2165.5064.1565.30-35.45-35.12%11311148.46%
TSLA220318P009600002020-08-27 10:55AM EDT2022-03-18125.54123.00139.000.00-12665.26%
TSLA220520P009600002021-10-25 2:05PM EDT2022-05-20112.85111.65114.45-135.50-54.56%8748.76%
TSLA220617P009600002020-08-28 1:45PM EDT2022-06-17154.73141.50157.50+10.84+7.53%21057.18%
TSLA230120P009600002021-09-29 10:58AM EDT2023-01-20189.90172.50183.15-90.15-32.19%117649.22%
TSLA240119P009600002021-10-25 11:38AM EDT2024-01-19250.00242.35251.65-79.50-24.13%4248.91%