Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,024.86+115.18 (+12.66%)
At close: 4:00PM EDT
1,025.74 +0.89 (+0.09%)
After hours: 05:33PM EDT
In The Money
Show:ListStraddle
Strike:980.00
CallsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029C009800002021-10-25 3:59PM EDT2021-10-2954.1552.2554.00+51.78+2,184.81%58,4293,17652.17%
TSLA211105C009800002021-10-25 3:59PM EDT2021-11-0563.3062.6564.50+57.45+982.05%5,22769250.89%
TSLA211112C009800002021-10-25 3:58PM EDT2021-11-1271.1170.3573.35+62.15+693.64%3,13935750.43%
TSLA211119C009800002021-10-25 3:59PM EDT2021-11-1976.8176.9078.80+64.26+512.03%8,5191,73050.07%
TSLA211126C009800002021-10-25 3:57PM EDT2021-11-2678.7379.9584.45+64.08+437.41%62856349.40%
TSLA211217C009800002021-10-25 3:59PM EDT2021-12-1795.4595.6097.75+70.25+278.77%1,3651,48247.62%
TSLA220121C009800002021-10-25 3:59PM EDT2022-01-21116.21114.95117.55+75.01+182.06%5893,56847.41%
TSLA220318C009800002020-06-29 3:44PM EDT2022-03-18324.06726.00745.150.00-296336.67%
TSLA220520C009800002021-10-25 3:53PM EDT2022-05-20169.38163.50170.75+84.88+100.45%6051249.05%
TSLA220617C009800002020-08-24 10:13AM EDT2022-06-171,170.001,381.001,400.500.00-41,0740.00%
TSLA230120C009800002021-10-25 3:43PM EDT2023-01-20241.40231.00250.00+88.70+58.09%10044151.62%
TSLA240119C009800002021-10-25 2:49PM EDT2024-01-19323.85316.00335.50+92.70+40.10%1285251.88%
PutsforOctober 29, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211029P009800002021-10-25 3:59PM EDT2021-10-298.408.409.00-65.25-88.59%25,7895853.39%
TSLA211105P009800002021-10-25 3:59PM EDT2021-11-0519.4319.4019.65-60.57-75.71%2,0423052.15%
TSLA211112P009800002021-10-25 3:57PM EDT2021-11-1228.2526.8527.60-55.05-66.09%3852050.71%
TSLA211119P009800002021-10-25 3:59PM EDT2021-11-1933.3032.3033.65-53.00-61.41%1,58710349.79%
TSLA211126P009800002021-10-25 3:59PM EDT2021-11-2637.5936.0538.35-49.15-56.66%28410048.32%
TSLA211217P009800002021-10-25 3:57PM EDT2021-12-1751.7750.8052.25-45.53-46.79%5344747.20%
TSLA220121P009800002021-10-25 3:58PM EDT2022-01-2170.9569.7571.20-39.05-35.50%1809946.65%
TSLA220318P009800002020-08-18 9:30AM EDT2022-03-18152.50129.00145.000.00-211963.29%
TSLA220520P009800002021-10-25 3:46PM EDT2022-05-20118.29118.20122.20-44.52-27.34%9247.81%
TSLA220617P009800002020-08-19 10:31AM EDT2022-06-17161.06148.00164.000.00-26755.69%
TSLA230120P009800002021-10-25 2:19PM EDT2023-01-20189.05180.00192.00-38.45-16.90%5227848.57%
TSLA240119P009800002021-10-25 2:37PM EDT2024-01-19252.86250.00270.00-82.52-24.60%2-49.95%