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
After hours: 05:33PM EDT
Strike:980.00
CallsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029C00980000 | 2021-10-25 3:59PM EDT | 2021-10-29 | 54.15 | 52.25 | 54.00 | +51.78 | +2,184.81% | 58,429 | 3,176 | 52.17% |
| TSLA211105C00980000 | 2021-10-25 3:59PM EDT | 2021-11-05 | 63.30 | 62.65 | 64.50 | +57.45 | +982.05% | 5,227 | 692 | 50.89% |
| TSLA211112C00980000 | 2021-10-25 3:58PM EDT | 2021-11-12 | 71.11 | 70.35 | 73.35 | +62.15 | +693.64% | 3,139 | 357 | 50.43% |
| TSLA211119C00980000 | 2021-10-25 3:59PM EDT | 2021-11-19 | 76.81 | 76.90 | 78.80 | +64.26 | +512.03% | 8,519 | 1,730 | 50.07% |
| TSLA211126C00980000 | 2021-10-25 3:57PM EDT | 2021-11-26 | 78.73 | 79.95 | 84.45 | +64.08 | +437.41% | 628 | 563 | 49.40% |
| TSLA211217C00980000 | 2021-10-25 3:59PM EDT | 2021-12-17 | 95.45 | 95.60 | 97.75 | +70.25 | +278.77% | 1,365 | 1,482 | 47.62% |
| TSLA220121C00980000 | 2021-10-25 3:59PM EDT | 2022-01-21 | 116.21 | 114.95 | 117.55 | +75.01 | +182.06% | 589 | 3,568 | 47.41% |
| TSLA220318C00980000 | 2020-06-29 3:44PM EDT | 2022-03-18 | 324.06 | 726.00 | 745.15 | 0.00 | - | 2 | 96 | 336.67% |
| TSLA220520C00980000 | 2021-10-25 3:53PM EDT | 2022-05-20 | 169.38 | 163.50 | 170.75 | +84.88 | +100.45% | 60 | 512 | 49.05% |
| TSLA220617C00980000 | 2020-08-24 10:13AM EDT | 2022-06-17 | 1,170.00 | 1,381.00 | 1,400.50 | 0.00 | - | 4 | 1,074 | 0.00% |
| TSLA230120C00980000 | 2021-10-25 3:43PM EDT | 2023-01-20 | 241.40 | 231.00 | 250.00 | +88.70 | +58.09% | 100 | 441 | 51.62% |
| TSLA240119C00980000 | 2021-10-25 2:49PM EDT | 2024-01-19 | 323.85 | 316.00 | 335.50 | +92.70 | +40.10% | 128 | 52 | 51.88% |
PutsforOctober 29, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA211029P00980000 | 2021-10-25 3:59PM EDT | 2021-10-29 | 8.40 | 8.40 | 9.00 | -65.25 | -88.59% | 25,789 | 58 | 53.39% |
| TSLA211105P00980000 | 2021-10-25 3:59PM EDT | 2021-11-05 | 19.43 | 19.40 | 19.65 | -60.57 | -75.71% | 2,042 | 30 | 52.15% |
| TSLA211112P00980000 | 2021-10-25 3:57PM EDT | 2021-11-12 | 28.25 | 26.85 | 27.60 | -55.05 | -66.09% | 385 | 20 | 50.71% |
| TSLA211119P00980000 | 2021-10-25 3:59PM EDT | 2021-11-19 | 33.30 | 32.30 | 33.65 | -53.00 | -61.41% | 1,587 | 103 | 49.79% |
| TSLA211126P00980000 | 2021-10-25 3:59PM EDT | 2021-11-26 | 37.59 | 36.05 | 38.35 | -49.15 | -56.66% | 284 | 100 | 48.32% |
| TSLA211217P00980000 | 2021-10-25 3:57PM EDT | 2021-12-17 | 51.77 | 50.80 | 52.25 | -45.53 | -46.79% | 534 | 47 | 47.20% |
| TSLA220121P00980000 | 2021-10-25 3:58PM EDT | 2022-01-21 | 70.95 | 69.75 | 71.20 | -39.05 | -35.50% | 180 | 99 | 46.65% |
| TSLA220318P00980000 | 2020-08-18 9:30AM EDT | 2022-03-18 | 152.50 | 129.00 | 145.00 | 0.00 | - | 2 | 119 | 63.29% |
| TSLA220520P00980000 | 2021-10-25 3:46PM EDT | 2022-05-20 | 118.29 | 118.20 | 122.20 | -44.52 | -27.34% | 9 | 2 | 47.81% |
| TSLA220617P00980000 | 2020-08-19 10:31AM EDT | 2022-06-17 | 161.06 | 148.00 | 164.00 | 0.00 | - | 2 | 67 | 55.69% |
| TSLA230120P00980000 | 2021-10-25 2:19PM EDT | 2023-01-20 | 189.05 | 180.00 | 192.00 | -38.45 | -16.90% | 52 | 278 | 48.57% |
| TSLA240119P00980000 | 2021-10-25 2:37PM EDT | 2024-01-19 | 252.86 | 250.00 | 270.00 | -82.52 | -24.60% | 2 | - | 49.95% |
© 2021 Verizon Media. All rights reserved.
