Bulletin
Investor Alert

New York Markets Open in:

Tesla Inc.

NAS: TSLA

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 26, 2021, 4:12 a.m.

/zigman2/quotes/203558040/composite

$

1,027.22

Change

+2.36 +0.23%

Volume

Volume 26,240

Real time quotes

/zigman2/quotes/203558040/composite

Previous close

$ 1,024.86

$ 1,024.86

Change

+115.18 +12.66%

Day low

Day high

$944.20

$1,045

Open

52 week low

52 week high

$379.11

$1,045

Open

OPTION CHAIN FOR TESLA INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 912.00 102.15 11.00 923.40 925.80 6.00 100.00 quote 0.01 0.00 131.00 0.00 0.01 15,328
quote 862.00 107.20 8.00 873.40 875.80 16.00 150.00 quote 0.01 0.00 51.00 0.00 0.01 6,781
quote 812.00 117.95 5.00 823.40 825.80 9.00 200.00 quote 0.01 0.00 41.00 0.00 0.01 26,845
quote 762.00 111.80 4.00 773.40 775.80 8.00 250.00 quote 0.01 -0.01 136.00 0.00 0.01 2,347
quote 680.65 85.65 5.00 723.55 725.80 9.00 300.00 quote 0.01 -0.01 192.00 0.00 0.01 606.00
quote 687.30 150.50 16.00 673.70 675.85 19.00 350.00 quote 0.01 -0.04 338.00 0.00 0.01 4,427
quote 637.30 147.00 3.00 623.45 625.85 33.00 400.00 quote 0.02 -0.04 763.00 0.01 0.02 7,103
quote 627.36 165.01 12.00 613.45 615.85 23.00 410.00 quote 0.02 -0.03 61.00 0.01 0.02 416.00
quote 592.05 107.25 18.00 603.45 605.85 10.00 420.00 quote 0.03 -0.04 129.00 0.01 0.03 445.00
quote 607.30 253.55 14.00 593.45 595.85 2.00 430.00 quote 0.03 -0.06 356.00 0.02 0.04 708.00
quote 597.36 132.96 2.00 583.45 585.85 8.00 440.00 quote 0.03 -0.07 273.00 0.02 0.04 834.00
quote 542.95 86.40 9.00 573.45 575.85 16.00 450.00 quote 0.03 -0.08 60.00 0.02 0.04 2,200
quote 552.05 119.65 12.00 563.45 565.85 4.00 460.00 quote 0.04 -0.08 86.00 0.02 0.04 950.00
quote 494.70 58.95 10.00 553.45 555.85 14.00 470.00 quote 0.03 -0.11 171.00 0.03 0.04 761.00
quote 532.10 117.50 9.00 543.45 545.85 10.00 480.00 quote 0.04 -0.13 101.00 0.02 0.04 1,860
quote 508.55 91.49 11.00 533.60 535.85 16.00 490.00 quote 0.05 -0.14 86.00 0.03 0.05 9,719
quote 514.17 123.17 20.00 523.50 525.90 23.00 500.00 quote 0.06 -0.14 1,655 0.04 0.06 4,385
quote 460.20 75.50 12.00 513.50 515.90 28.00 510.00 quote 0.08 -0.15 133.00 0.05 0.07 307.00
quote 445.17 60.02 15.00 503.50 505.90 19.00 520.00 quote 0.08 -0.18 2,140 0.04 0.08 1,164
quote 432.35 57.22 5.00 493.50 495.90 10.00 530.00 quote 0.08 -0.23 1,187 0.04 0.08 434.00
quote 485.80 123.55 17.00 483.50 485.90 24.00 540.00 quote 0.10 -0.19 270.00 0.06 0.10 880.00
quote 462.15 103.59 21.00 473.50 475.90 17.00 550.00 quote 0.07 -0.24 1,348 0.07 0.08 11,982
quote 452.15 113.03 13.00 463.50 465.90 50.00 560.00 quote 0.09 -0.27 476.00 0.09 0.10 1,211
quote 410.75 71.50 10.00 453.50 455.90 23.00 570.00 quote 0.10 -0.28 361.00 0.08 0.11 825.00
quote 410.80 88.40 5.00 443.50 445.90 30.00 580.00 quote 0.14 -0.26 667.00 0.09 0.16 1,342
quote 434.00 121.00 31.00 433.55 435.95 176.00 590.00 quote 0.13 -0.31 982.00 0.10 0.13 2,175
quote 426.95 116.84 14.00 423.55 425.95 113.00 600.00 quote 0.13 -0.29 4,587 0.12 0.14 6,823
quote 402.25 106.60 44.00 413.55 415.95 42.00 610.00 quote 0.16 -0.35 723.00 0.13 0.16 1,504
quote 405.90 119.70 13.00 403.60 406.00 56.00 620.00 quote 0.13 -0.42 918.00 0.13 0.18 1,491
quote 382.90 106.40 26.00 393.60 396.00 93.00 630.00 quote 0.15 -0.47 713.00 0.16 0.19 2,313
quote 385.60 119.30 8.00 383.75 386.00 53.00 640.00 quote 0.20 -0.51 500.00 0.15 0.21 1,568
quote 371.55 111.50 19.00 373.60 376.05 58.00 650.00 quote 0.18 -0.52 3,713 0.18 0.21 6,987
quote 366.47 121.07 15.00 363.65 366.10 45.00 660.00 quote 0.22 -0.55 1,686 0.20 0.37 2,636
quote 332.70 92.40 19.00 358.65 361.10 25.00 665.00 quote 0.23 -0.59 240.00 0.18 0.24 1,248
quote 356.03 119.08 31.00 353.65 356.15 46.00 670.00 quote 0.27 -0.57 584.00 0.22 0.66 2,600
quote 347.10 113.22 35.00 348.65 351.15 24.00 675.00 quote 0.28 -0.64 676.00 0.23 0.31 1,563
quote 342.10 115.48 39.00 343.65 346.15 143.00 680.00 quote 0.25 -0.69 1,552 0.18 0.30 2,554
quote 280.24 54.74 16.00 338.65 341.15 106.00 685.00 quote 0.27 -0.68 604.00 0.26 0.33 1,425
quote 334.54 113.99 22.00 333.65 336.20 59.00 690.00 quote 0.30 -0.71 957.00 0.28 0.30 2,058
quote 300.00 86.25 8.00 328.70 331.20 180.00 695.00 quote 0.30 -0.75 835.00 0.29 0.30 2,105
quote 329.87 118.52 455.00 323.70 326.20 2,754 700.00 quote 0.31 -0.72 6,858 0.30 0.32 24,014
quote 311.90 107.05 30.00 318.70 321.25 87.00 705.00 quote 0.35 -0.78 442.00 0.32 0.38 2,462
quote 326.10 126.90 30.00 313.75 316.30 103.00 710.00 quote 0.33 -0.89 784.00 0.28 0.45 2,377
quote 315.10 119.19 11.00 308.75 311.30 63.00 715.00 quote 0.37 -0.87 1,247 0.21 0.40 1,592
quote 314.06 123.00 32.00 303.80 306.35 559.00 720.00 quote 0.41 -0.90 1,606 0.35 0.43 7,818
quote 301.85 115.85 41.00 298.80 301.35 180.00 725.00 quote 0.38 -0.95 1,532 0.38 0.42 3,265
quote 303.29 122.09 44.00 293.85 296.40 232.00 730.00 quote 0.41 -0.99 2,495 0.41 0.44 3,543
quote 289.26 113.01 14.00 288.85 291.40 126.00 735.00 quote 0.46 -1.01 449.00 0.22 0.89 6,149
quote 286.81 115.60 60.00 283.90 286.45 348.00 740.00 quote 0.46 -1.05 2,622 0.43 0.90 4,194
quote 279.46 114.91 91.00 278.90 281.50 213.00 745.00 quote 0.50 -1.04 1,602 0.33 0.50 18,192
quote 275.00 113.70 18,097 273.85 276.50 17,729 750.00 quote 0.50 -1.11 25,503 0.49 0.50 158,426
quote 268.55 112.15 98.00 268.95 271.50 253.00 755.00 quote 0.54 -1.11 1,092 0.50 0.57 8,522
quote 252.33 100.78 140.00 263.95 266.55 714.00 760.00 quote 0.53 -1.25 5,585 0.48 0.57 5,527
quote 260.00 113.45 147.00 258.95 261.55 375.00 765.00 quote 0.58 -1.32 1,707 0.50 0.65 2,742
quote 260.05 118.40 4,767 254.00 256.60 4,659 770.00 quote 0.63 -1.29 3,038 0.56 0.68 2,381
quote 252.00 115.30 66.00 249.00 251.60 343.00 775.00 quote 0.63 -1.42 1,805 0.58 0.69 2,779
quote 245.00 112.97 86.00 244.05 246.65 497.00 780.00 quote 0.64 -1.48 2,518 0.60 0.66 4,294
quote 230.30 103.06 78.00 239.05 241.70 755.00 785.00 quote 0.66 -1.55 1,721 0.55 0.73 5,218
quote 240.53 118.48 95.00 234.10 236.70 648.00 790.00 quote 0.67 -1.63 4,781 0.65 0.74 5,679
quote 233.62 116.47 44.00 229.15 231.75 2,331 795.00 quote 0.70 -1.77 1,354 0.59 0.77 2,553
quote 225.00 112.60 16,420 224.15 226.75 15,972 800.00 quote 0.76 -1.83 15,701 0.74 0.76 34,255
quote 218.55 110.94 106.00 219.20 221.80 528.00 805.00 quote 0.81 -1.91 1,683 0.75 0.91 3,214
quote 218.12 115.44 302.00 214.20 216.85 1,146 810.00 quote 0.85 -2.05 3,692 0.75 1.01 8,010
quote 208.60 110.77 119.00 209.25 211.85 550.00 815.00 quote 0.84 -2.26 2,706 0.70 1.00 3,013
quote 202.79 109.44 546.00 204.30 206.90 5,677 820.00 quote 0.86 -2.34 6,315 0.84 0.90 4,860
quote 205.95 117.74 160.00 199.30 201.95 909.00 825.00 quote 0.91 -2.64 5,170 0.74 1.10 3,321
quote 198.00 114.40 310.00 194.35 196.95 1,285 830.00 quote 0.92 -2.84 8,132 0.85 1.00 6,745
quote 191.60 112.40 172.00 189.55 191.95 523.00 835.00 quote 1.07 -2.98 2,958 0.90 1.42 4,209
quote 182.95 108.94 329.00 184.40 187.00 1,238 840.00 quote 1.01 -3.40 5,979 0.90 1.05 5,622
quote 183.23 113.55 227.00 179.45 182.05 2,486 845.00 quote 1.09 -3.56 2,529 0.99 1.20 10,302
quote 174.00 108.85 2,129 174.60 177.05 5,937 850.00 quote 1.10 -3.91 18,792 1.01 1.10 27,190
quote 173.33 113.18 899.00 169.50 172.10 1,259 855.00 quote 1.15 -4.30 4,658 1.00 1.53 2,890
quote 162.90 106.97 804.00 164.65 166.25 1,715 860.00 quote 1.19 -4.76 7,486 1.08 1.56 3,723
quote 163.40 112.24 448.00 159.55 162.15 1,802 865.00 quote 1.18 -5.35 6,069 1.16 1.56 2,228
quote 155.00 107.98 1,012 154.55 157.20 3,525 870.00 quote 1.25 -5.93 10,634 1.24 1.36 4,634
quote 147.50 104.69 417.00 149.65 152.25 2,706 875.00 quote 1.30 -6.56 5,776 1.27 1.35 2,522
quote 145.40 107.07 2,082 144.70 147.30 4,887 880.00 quote 1.36 -7.39 9,776 1.30 1.41 4,493
quote 136.10 105.30 1,542 134.95 137.20 2,562 890.00 quote 1.50 -9.44 10,237 1.29 1.89 3,034
quote 126.00 102.50 16,466 125.00 127.60 12,369 900.00 quote 1.71 -12.44 39,291 1.68 1.71 4,133
quote 116.00 98.20 7,946 115.20 116.95 7,104 910.00 quote 1.95 -16.16 14,621 1.90 2.00 2,145
quote 108.30 95.11 7,906 105.70 108.10 6,386 920.00 quote 2.18 -21.24 15,664 2.18 2.40 551.00
quote 96.50 86.90 11,405 96.15 98.60 4,595 930.00 quote 2.60 -27.45 18,925 2.50 2.79 1,427
quote 89.40 82.25 10,307 87.00 89.20 5,109 940.00 quote 3.25 -34.98 27,305 3.15 3.50 193.00
quote 78.57 73.28 59,823 77.70 79.00 13,533 950.00 quote 4.04 -41.51 52,706 3.95 4.10 916.00
quote 69.90 65.95 41,648 68.80 71.20 5,021 960.00 quote 5.20 -50.20 29,536 5.00 5.20 628.00
quote 62.15 59.16 60,268 60.20 62.55 5,888 970.00 quote 6.64 -56.71 34,278 6.50 6.65 129.00
quote 54.15 51.78 58,429 52.25 54.00 3,176 980.00 quote 8.40 -65.25 25,789 8.40 9.00 58.00
quote 46.00 44.07 44,417 44.90 47.30 2,955 990.00 quote 11.20 -71.20 26,671 11.00 11.45 97.00
quote 39.34 37.74 275,658 38.65 39.50 18,428 1,000 quote 14.50 -77.15 56,505 14.50 14.75 125.00
1,025 Current price as of 10/25/2021 04:00:00 PM
quote 18.19 17.48 216,776 17.80 17.95 8,611 1,050 quote 43.15 -103.00 8,172 42.50 43.75 75.00
quote 9.32 8.93 154,089 9.30 9.40 5,325 1,100 quote 85.47 -106.33 1,024 83.40 86.15 81.00
quote 5.58 5.35 59,700 5.55 5.60 2,176 1,150 quote 132.00 -112.15 316.00 129.70 132.30 59.00
quote 3.70 3.54 71,319 3.70 3.75 3,604 1,200 quote 180.00 -114.05 624.00 177.75 180.50 43.00
quote 3.03 2.90 8,782 3.10 3.15 230.00 1,225 quote 201.60 -118.00 59.00 202.05 204.70 5.00
quote 2.65 2.54 19,947 2.64 2.80 1,280 1,250 quote 227.05 -132.75 113.00 226.50 229.35 1.00
quote 2.23 2.15 10,101 2.05 2.31 170.00 1,275 quote 251.90 -116.25 78.00 251.05 253.95 12.00
quote 1.96 1.88 19,805 1.91 2.00 884.00 1,300 quote 276.30 -117.65 64.00 275.80 278.85 2.00
quote 1.66 1.61 5,372 1.66 1.67 299.00 1,325 quote 297.00 -121.05 40.00 300.60 303.50 10.00
quote 1.50 1.45 7,688 1.43 1.54 232.00 1,350 quote 329.75 -113.30 9.00 325.45 328.25 6.00
quote 1.28 1.24 2,700 1.26 1.30 211.00 1,375 quote 375.15 0.00 24.00 350.30 353.00
quote 1.15 1.11 8,891 1.10 1.21 433.00 1,400 quote 385.00 -109.05 32.00 375.20 377.80
quote 1.00 0.96 2,217 1.00 1.04 117.00 1,425 quote 400.00 0.00 7.00 400.05 402.60
quote 0.87 0.84 2,998 0.83 0.89 168.00 1,450 quote 431.45 0.00 8.00 424.95 427.45
quote 0.79 0.76 1,465 0.77 0.84 75.00 1,475 quote 455.60 0.00 17.00 449.90 452.30
quote 0.76 0.71 10,347 0.72 0.76 224.00 1,500 quote 475.50 -160.15 38.00 474.80 477.20 1.00
quote 0.68 0.66 1,730 0.60 0.75 151.00 1,525 quote 554.50 0.00 7.00 499.75 502.00
quote 0.57 0.55 1,158 0.57 0.79 135.00 1,550 quote 532.02 0.00 26.00 524.65 527.05
quote 0.55 0.54 1,294 0.50 0.70 55.00 1,575 quote 553.45 0.00 82.00 549.60 552.00
quote 0.47 0.45 3,630 0.43 0.47 251.00 1,600 quote 628.40 0.00 5.00 574.55 576.75
quote 0.40 0.39 2,107 0.37 0.40 808.00 1,625 quote 624.10 0.00 18.00 599.50 601.90
quote 0.36 0.35 1,414 0.36 0.40 109.00 1,650 quote 691.05 0.00 7.00 624.45 626.85
quote 0.30 0.28 2,670 0.29 0.30 258.00 1,700 quote 678.20 0.00 5.00 674.35 676.65
quote 0.35 0.31 585.00 0.25 0.45 3.00 1,725 quote 694.00 0.00 4.00 699.35 701.75
quote 0.26 0.25 1,871 0.20 0.31 359.00 1,750 quote 0.00 0.00 0.00 724.30 726.55

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.