Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
843.03+24.71 (+3.02%)
At close: 4:00PM EDT
849.00 +5.97 (+0.71%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:970.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C009700002021-10-15 3:59PM EDT2021-10-220.620.590.63+0.37+148.00%95032551.66%
TSLA211029C009700002021-10-15 3:59PM EDT2021-10-291.321.061.42+0.53+67.09%16018542.47%
TSLA211105C009700002021-10-15 3:24PM EDT2021-11-051.701.742.27+0.39+29.77%129038.24%
TSLA211112C009700002021-10-15 10:31AM EDT2021-11-122.052.493.30-0.36-14.94%84636.13%
TSLA211119C009700002021-10-15 3:56PM EDT2021-11-194.144.104.50+0.89+27.38%8931734.98%
TSLA211126C009700002021-10-15 3:42PM EDT2021-11-264.904.455.45+0.65+15.29%2910433.65%
TSLA211217C009700002021-10-15 3:57PM EDT2021-12-1710.9010.6011.05+1.69+18.35%28279734.31%
TSLA220121C009700002021-10-15 3:24PM EDT2022-01-2120.8021.5022.50+1.73+9.07%1352036.36%
TSLA220520C009700002021-10-11 10:57AM EDT2022-05-2055.4562.5065.050.00-175042.50%
TSLA220617C009700002020-08-17 3:56PM EDT2022-06-171,046.421,387.501,407.000.00-400.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P009700002021-10-12 1:27PM EDT2021-10-22160.55126.55128.250.00-71158.89%
TSLA211029P009700002021-10-15 3:29PM EDT2021-10-29132.20127.15128.85-19.25-12.71%43444.98%
TSLA211119P009700002021-10-15 2:37PM EDT2021-11-19140.60130.05131.35-29.40-17.29%12934.74%
TSLA211217P009700002021-10-15 3:45PM EDT2021-12-17138.97136.45138.05-24.53-15.00%112434.36%
TSLA220121P009700002021-10-14 3:50PM EDT2022-01-21169.30146.95148.800.00-517135.90%
TSLA220520P009700002021-08-30 2:48PM EDT2022-05-20286.10241.10246.000.00--962.65%
TSLA220617P009700002020-08-28 10:25AM EDT2022-06-17152.03145.00160.50-81.42-34.88%2627.74%