Canada markets close in 5 hours 23 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
867.89+3.62 (+0.42%)
As of 10:37AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:990.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C009900002021-10-20 10:20AM EDT2021-10-220.650.600.64-0.10-13.33%2975,65474.73%
TSLA211029C009900002021-10-20 10:16AM EDT2021-10-291.801.741.82-0.30-14.29%23589449.99%
TSLA211105C009900002021-10-20 10:20AM EDT2021-11-052.832.832.94-0.29-9.29%1333842.71%
TSLA211112C009900002021-10-20 10:19AM EDT2021-11-124.023.904.00-0.43-9.66%126838.82%
TSLA211119C009900002021-10-20 10:15AM EDT2021-11-195.105.205.45-0.24-4.49%3748637.16%
TSLA211126C009900002021-10-20 9:50AM EDT2021-11-266.606.256.85-0.88-11.76%11835.91%
TSLA211217C009900002021-10-20 9:50AM EDT2021-12-1712.1511.9012.30+0.50+4.29%2362035.05%
TSLA220121C009900002021-10-20 9:35AM EDT2022-01-2122.3022.6523.10-0.60-2.62%14,21635.85%
TSLA220520C009900002021-10-19 1:01PM EDT2022-05-2067.0062.6564.800.00-320741.11%
TSLA220617C009900002020-08-17 10:13AM EDT2022-06-17958.501,374.501,394.000.00-11,0360.00%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P009900002021-10-20 10:12AM EDT2021-10-22128.45125.15125.65+11.53+9.86%232104.44%
TSLA211029P009900002021-10-20 10:06AM EDT2021-10-29128.55126.55127.00+10.42+8.82%119362.64%
TSLA211105P009900002021-10-20 10:10AM EDT2021-11-05130.40127.25128.05+6.75+5.46%125450.42%
TSLA211112P009900002021-10-18 2:25AM EDT2021-11-12158.90128.00128.600.00--544.45%
TSLA211119P009900002021-10-19 3:20PM EDT2021-11-19127.45129.85130.500.00-16642.38%
TSLA211217P009900002021-10-18 2:07PM EDT2021-12-17131.30135.30136.250.00-10416036.94%
TSLA220121P009900002021-10-20 10:12AM EDT2022-01-21149.11146.60147.35+5.57+3.88%313637.34%
TSLA220520P009900002021-09-24 10:57AM EDT2022-05-20259.94183.60187.500.00-1241.36%
TSLA220617P009900002020-08-19 10:39AM EDT2022-06-17177.50151.50167.500.00-21231.40%