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
After hours: 07:59PM EDT
Strike:970.00
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022C00970000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 0.62 | 0.59 | 0.63 | +0.37 | +148.00% | 950 | 325 | 51.66% |
| TSLA211029C00970000 | 2021-10-15 3:59PM EDT | 2021-10-29 | 1.32 | 1.06 | 1.42 | +0.53 | +67.09% | 160 | 185 | 42.47% |
| TSLA211105C00970000 | 2021-10-15 3:24PM EDT | 2021-11-05 | 1.70 | 1.74 | 2.27 | +0.39 | +29.77% | 12 | 90 | 38.24% |
| TSLA211112C00970000 | 2021-10-15 10:31AM EDT | 2021-11-12 | 2.05 | 2.49 | 3.30 | -0.36 | -14.94% | 8 | 46 | 36.13% |
| TSLA211119C00970000 | 2021-10-15 3:56PM EDT | 2021-11-19 | 4.14 | 4.10 | 4.50 | +0.89 | +27.38% | 89 | 317 | 34.98% |
| TSLA211126C00970000 | 2021-10-15 3:42PM EDT | 2021-11-26 | 4.90 | 4.45 | 5.45 | +0.65 | +15.29% | 29 | 104 | 33.65% |
| TSLA211217C00970000 | 2021-10-15 3:57PM EDT | 2021-12-17 | 10.90 | 10.60 | 11.05 | +1.69 | +18.35% | 282 | 797 | 34.31% |
| TSLA220121C00970000 | 2021-10-15 3:24PM EDT | 2022-01-21 | 20.80 | 21.50 | 22.50 | +1.73 | +9.07% | 13 | 520 | 36.36% |
| TSLA220520C00970000 | 2021-10-11 10:57AM EDT | 2022-05-20 | 55.45 | 62.50 | 65.05 | 0.00 | - | 1 | 750 | 42.50% |
| TSLA220617C00970000 | 2020-08-17 3:56PM EDT | 2022-06-17 | 1,046.42 | 1,387.50 | 1,407.00 | 0.00 | - | 4 | 0 | 0.00% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211022P00970000 | 2021-10-12 1:27PM EDT | 2021-10-22 | 160.55 | 126.55 | 128.25 | 0.00 | - | 7 | 11 | 58.89% |
| TSLA211029P00970000 | 2021-10-15 3:29PM EDT | 2021-10-29 | 132.20 | 127.15 | 128.85 | -19.25 | -12.71% | 43 | 4 | 44.98% |
| TSLA211119P00970000 | 2021-10-15 2:37PM EDT | 2021-11-19 | 140.60 | 130.05 | 131.35 | -29.40 | -17.29% | 12 | 9 | 34.74% |
| TSLA211217P00970000 | 2021-10-15 3:45PM EDT | 2021-12-17 | 138.97 | 136.45 | 138.05 | -24.53 | -15.00% | 1 | 124 | 34.36% |
| TSLA220121P00970000 | 2021-10-14 3:50PM EDT | 2022-01-21 | 169.30 | 146.95 | 148.80 | 0.00 | - | 5 | 171 | 35.90% |
| TSLA220520P00970000 | 2021-08-30 2:48PM EDT | 2022-05-20 | 286.10 | 241.10 | 246.00 | 0.00 | - | - | 9 | 62.65% |
| TSLA220617P00970000 | 2020-08-28 10:25AM EDT | 2022-06-17 | 152.03 | 145.00 | 160.50 | -81.42 | -34.88% | 2 | 6 | 27.74% |
© 2021 Verizon Media. All rights reserved.
