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.
Strike:960.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00960000 | 2021-10-25 3:17PM EDT | 2021-10-29 | 72.00 | 69.50 | 70.70 | +68.05 | +1,722.78% | 40,860 | 5,021 | 52.89% |
| TSLA211105C00960000 | 2021-10-25 3:15PM EDT | 2021-11-05 | 74.50 | 77.45 | 78.45 | +65.64 | +740.86% | 3,685 | 652 | 50.21% |
| TSLA211112C00960000 | 2021-10-25 3:15PM EDT | 2021-11-12 | 81.90 | 85.45 | 86.45 | +68.98 | +533.90% | 3,334 | 168 | 50.81% |
| TSLA211119C00960000 | 2021-10-25 3:06PM EDT | 2021-11-19 | 88.00 | 90.95 | 91.95 | +71.02 | +418.26% | 2,834 | 1,038 | 49.99% |
| TSLA211126C00960000 | 2021-10-25 3:12PM EDT | 2021-11-26 | 91.31 | 93.95 | 95.75 | +72.36 | +381.85% | 949 | 165 | 47.95% |
| TSLA211217C00960000 | 2021-10-25 3:11PM EDT | 2021-12-17 | 104.80 | 108.05 | 109.65 | +73.40 | +233.76% | 7,172 | 646 | 47.44% |
| TSLA220121C00960000 | 2021-10-25 3:08PM EDT | 2022-01-21 | 125.30 | 126.80 | 128.85 | +76.90 | +158.88% | 894 | 1,114 | 47.34% |
| TSLA220318C00960000 | 2020-07-30 11:16AM EDT | 2022-03-18 | 731.83 | 1,376.00 | 1,395.00 | 0.00 | - | 3 | 57 | 0.00% |
| TSLA220520C00960000 | 2021-10-25 1:38PM EDT | 2022-05-20 | 168.76 | 173.60 | 180.30 | +76.14 | +82.21% | 97 | 119 | 48.83% |
| TSLA220617C00960000 | 2020-08-27 11:57AM EDT | 2022-06-17 | 1,465.50 | 1,394.00 | 1,413.50 | 0.00 | - | 11 | 362 | 0.00% |
| TSLA230120C00960000 | 2021-10-25 3:09PM EDT | 2023-01-20 | 240.00 | 245.40 | 251.95 | +80.83 | +50.78% | 96 | 404 | 49.95% |
| TSLA240119C00960000 | 2021-10-25 1:18PM EDT | 2024-01-19 | 305.65 | 320.50 | 332.25 | +68.65 | +28.97% | 12 | 63 | 50.53% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00960000 | 2021-10-25 3:17PM EDT | 2021-10-29 | 7.08 | 6.85 | 7.10 | -48.32 | -87.22% | 27,708 | 628 | 61.65% |
| TSLA211105P00960000 | 2021-10-25 3:16PM EDT | 2021-11-05 | 15.90 | 15.75 | 16.10 | -46.60 | -74.56% | 3,575 | 1,058 | 56.53% |
| TSLA211112P00960000 | 2021-10-25 3:07PM EDT | 2021-11-12 | 24.10 | 23.15 | 23.65 | -42.95 | -64.06% | 3,253 | 2 | 54.76% |
| TSLA211119P00960000 | 2021-10-25 3:17PM EDT | 2021-11-19 | 28.84 | 28.55 | 28.95 | -41.11 | -58.77% | 1,921 | 751 | 52.56% |
| TSLA211126P00960000 | 2021-10-25 3:14PM EDT | 2021-11-26 | 33.57 | 32.05 | 33.20 | -38.84 | -53.64% | 421 | 77 | 50.27% |
| TSLA211217P00960000 | 2021-10-25 2:55PM EDT | 2021-12-17 | 47.82 | 44.95 | 45.95 | -36.33 | -43.17% | 388 | 203 | 48.79% |
| TSLA220121P00960000 | 2021-10-25 3:03PM EDT | 2022-01-21 | 65.50 | 64.15 | 65.30 | -35.45 | -35.12% | 113 | 111 | 48.46% |
| TSLA220318P00960000 | 2020-08-27 10:55AM EDT | 2022-03-18 | 125.54 | 123.00 | 139.00 | 0.00 | - | 1 | 26 | 65.26% |
| TSLA220520P00960000 | 2021-10-25 2:05PM EDT | 2022-05-20 | 112.85 | 111.65 | 114.45 | -135.50 | -54.56% | 8 | 7 | 48.76% |
| TSLA220617P00960000 | 2020-08-28 1:45PM EDT | 2022-06-17 | 154.73 | 141.50 | 157.50 | +10.84 | +7.53% | 2 | 10 | 57.18% |
| TSLA230120P00960000 | 2021-09-29 10:58AM EDT | 2023-01-20 | 189.90 | 172.50 | 183.15 | -90.15 | -32.19% | 1 | 176 | 49.22% |
| TSLA240119P00960000 | 2021-10-25 11:38AM EDT | 2024-01-19 | 250.00 | 242.35 | 251.65 | -79.50 | -24.13% | 4 | 2 | 48.91% |
© 2021 Verizon Media. All rights reserved.
