Canada markets open in 7 hours 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
995.65-34.86 (-3.38%)
At close: 04:00PM EST
999.47 +3.82 (+0.38%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
March 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,001.100.00-1005.000.010.00-110
985.950.00-1010.000.010.00-100
725.340.00-11215.000.040.00-659
1,016.670.00-46020.000.010.00-11,138
1,061.950.00-1559725.000.050.00-583
1,006.480.00-141030.000.010.00-200
1,011.900.00-30035.000.020.00-10
1,140.850.00-1040.000.010.00-500
634.550.00-419145.000.030.00-51180
945.150.00-306050.000.030.00-10
622.150.00-1955.000.020.00-1407
647.750.00-2656.000.010.00-2239
649.800.00-1457.000.170.00-1258
1,011.250.00-1058.000.040.00-1496
803.350.00-10259.001.550.00-119
901.210.00-56560.000.030.00-10
626.600.00-1161.000.400.00-1448
1,017.850.00-4062.000.060.00-5273
646.100.00-1363.000.400.00-1107
645.100.00-1264.000.060.00-1565
800.380.00-2165.000.130.00-5427
1,031.000.00-3666.000.040.00-10
1,040.500.00-2367.000.120.00-3198
934.490.00-2568.000.050.00-3206
975.150.00-1069.000.010.00-50
1,028.400.00-51070.000.040.00-10
615.350.00-4171.000.150.00-17280
989.450.00-8072.000.040.00-3715
638.500.00-2273.000.680.00-5176
1,014.600.00-3574.000.020.00-40
1,108.350.00-2475.000.130.00-10
900.500.00-1176.000.010.00-101,316
1,110.300.00-5577.000.650.00-163
925.740.00-13878.000.020.00-30
613.750.00--279.000.220.00-196
1,091.460.00-2080.000.060.00-20
1,106.050.00-2281.000.170.00-3374
1,102.660.00-3582.000.030.00-10
919.100.00-161683.000.150.00-2119
524.150.00-1584.000.030.00-10
1,151.500.00-1385.000.520.00-3251
942.360.00-6986.000.030.00-10
948.190.00-3887.000.790.00-3471
1,018.950.00-4088.000.030.00-40
519.750.00-20189.000.610.00-3217
1,088.980.00-12090.000.050.00-50
944.160.00-3591.000.880.00-12128
951.800.00-1092.000.050.00-2225
515.450.00-2793.000.220.00-156
988.950.00-3094.000.060.00-1158
966.100.00-1095.000.070.00-1121
1,100.150.00-38096.000.050.00-110
965.410.00-1498.000.050.00-250
992.780.00-10100.000.040.00-100
1,003.750.00-10104.000.030.00-20
566.700.00-711108.000.350.00-1829
955.050.00-133112.000.300.00-201,918
918.970.00-1138116.000.040.00-30
941.100.00-10120.000.060.00-30
920.720.00-10124.000.030.00-20
1,061.460.00-4872128.001.330.00-90211
884.000.00-20132.000.010.00-470
905.000.00-2679136.000.220.00-20
958.000.00-10140.000.200.00-10
949.240.00-25387144.000.290.00-27189
1,039.720.00-3695148.000.030.00-10
859.000.00-10150.000.130.00-40
928.400.00-20152.000.060.00-20
1,037.990.00-438156.000.220.00-293
1,032.190.00-60160.000.010.00-50
850.000.00-2484164.000.250.00-2145
1,027.440.00-558168.000.200.00-50
733.800.00-5339172.000.350.00-151
829.450.00-30176.000.200.00-2365
871.100.00-10180.000.080.00-300
1,001.370.00-673184.000.140.00-10
794.540.00-6251188.000.390.00-87138
861.050.00-6257192.000.010.00-10
988.900.00-1461196.000.140.00-170
807.000.00-450200.000.110.00-110
741.930.00-72153204.000.170.00-50
854.450.00-350208.000.280.00-1500
927.800.00-555212.000.120.00-30
883.480.00-410216.000.150.00-300
847.750.00-1149220.000.160.00-980
707.370.00-10224.000.150.00-10
795.000.00-20240.000.170.00-30
831.060.00-19242.000.820.00-231
992.750.00-16244.000.800.00-541
940.750.00-29246.006.000.00-122
744.940.00-214248.000.860.00-1460
784.500.00-50250.000.180.00-10
650.550.00-50252.000.210.00-10
912.050.00-810254.001.190.00-543
648.750.00-210256.000.150.00-50
338.700.00-44258.000.230.00-10
763.080.00-10260.000.200.00-10
431.500.00-47262.008.400.00-129
880.800.00-417264.000.730.00-10
697.750.00-419266.002.800.00-140
789.500.00-222268.000.520.00-1154
686.650.00-131270.000.160.00-10
883.000.00-611272.000.700.00-1177
735.400.00-315274.002.790.00-679
809.250.00-10276.000.800.00-116
716.290.00-125278.000.230.00-10
787.530.00-390280.000.300.00-10
852.190.00-29282.001.460.00-223
666.150.00-121284.000.350.00-10
-----285.0015.840.00-31
708.390.00-114286.000.680.00-10
698.000.00-234288.000.700.00-1073
873.640.00-211290.000.270.00-130
731.300.00-364292.000.300.00-20
695.900.00-417294.000.900.00-119
-----295.0018.370.00--0
719.900.00-225296.000.390.00-60
748.490.00-429298.000.320.00-10
712.370.00-10300.000.340.00-100
662.100.00-148302.000.350.00-10
697.000.00-10304.000.330.00-400
1,246.250.00-12305.0022.290.00-15350
666.150.00-1142306.001.160.00-1116
627.750.00-132308.000.350.00-20
882.210.00-500310.000.310.00-100
744.940.00-1120312.001.050.00-183
726.150.00-2108314.000.470.00-100
-----315.0023.890.00-4221
637.450.00-298316.000.350.00-30
650.100.00-136318.000.200.00-20
582.550.00-3223320.000.400.00-10
581.650.00-126322.000.570.00-100
578.600.00-347324.001.110.00-1133
-----325.0024.730.00-63
697.970.00-50326.000.460.00-162
785.550.00-20328.001.200.00-70171
655.100.00-40330.000.470.00-20
782.350.00-20332.001.280.00-247
779.600.00-20334.002.400.00-10
488.050.00-11335.0024.940.00-142
754.100.00-20336.000.720.00-10
564.800.00-328338.001.310.00-1034
686.750.00-50340.000.450.00-10
815.870.00-30342.002.730.00-118
676.150.00-170344.000.450.00-30
530.850.00-10345.0036.000.00-11
556.950.00-330346.001.180.00-1045
723.080.00-10348.000.880.00-30
687.050.00-200350.000.450.00-50
586.600.00-190352.001.540.00-159
634.450.00-320354.000.860.00-40
417.150.00-10355.0050.000.00-11
685.800.00-10356.000.600.00-10
679.500.00-690358.000.700.00-10
666.000.00-50360.000.730.00-10
794.400.00-200362.000.610.00-10
744.550.00-20364.000.520.00-10
-----365.0029.000.00-17
653.200.00-348366.002.400.00-155
681.950.00-132368.000.440.00-10
568.950.00-1125370.000.670.00-40
635.900.00-10372.000.700.00-10
740.450.00-20374.001.940.00-1145
714.000.00-10376.000.670.00-400
807.000.00-10380.000.770.00-10
765.000.00-160384.000.660.00-20
-----385.0062.140.00-12
685.890.00-40388.000.850.00-210
1,282.500.00-2626390.00114.900.00-55
685.480.00-5900392.000.860.00-760
-----395.0031.800.00-612
548.200.00-2659396.000.690.00-40
639.070.00-230400.000.750.00-180
1,605.750.00--1405.0043.000.00-14
606.380.00-80410.000.850.00-10
1,205.000.00--1415.0082.600.00-22
780.350.00-10420.001.050.00-40
-----425.0036.720.00-41
615.600.00-10430.001.020.00-30
-----435.0072.450.00-6613
698.090.00-10440.001.080.00-40
-----445.0041.850.00-2891
608.400.00-400450.001.320.00-1960
171.730.00--1455.0044.120.00-283
615.000.00-20460.001.470.00-220
-----465.0045.300.00-42
437.300.00-1541470.002.600.00-20
288.250.00--1475.0044.600.00-5213
559.660.00-100480.001.420.00-20
602.970.00-10490.001.740.00-10
505.450.00-120500.002.140.00-310
540.990.00-20510.001.970.00-160
496.850.00-70520.002.000.00-10
631.850.00-20530.002.800.00-50
557.950.00-10540.002.830.00-170
465.090.00-10550.003.200.00-750
550.500.00-60560.003.400.00-130
498.560.00-10570.003.710.00-10
483.400.00-10575.003.940.00-10
435.220.00-60580.003.860.00-10
354.950.00-20585.003.350.00-280
510.270.00-10590.004.050.00-30
505.490.00-10595.004.800.00-10
417.000.00-30600.005.100.00-1710
563.240.00-20605.005.000.00-60
470.450.00-40610.005.280.00-20
501.980.00-10615.007.650.00-230
403.570.00-10620.005.760.00-10
573.310.00-10625.006.250.00-40
464.920.00-10630.004.820.00-20
394.450.00-1134635.006.320.00-50
455.380.00-10640.006.580.00-10
494.200.00-10645.005.400.00-10
368.930.00-10650.007.920.00-1880
472.580.00-50655.008.000.00-20
424.000.00-40660.007.750.00-40
423.750.00-10665.008.100.00-30
385.550.00-10670.009.520.00-60
495.180.00-60675.009.700.00-170
345.700.00-10680.0010.050.00-40
315.600.00-50685.0010.620.00-20
353.300.00-10690.0011.200.00-120
386.000.00-80695.0011.550.00-140
311.350.00-140700.0012.350.00-9680
414.200.00-10705.0010.130.00-60
310.570.00-10710.0012.400.00-290
304.900.00-10715.0013.450.00-210
351.460.00-60720.0014.640.00-50
297.220.00-20725.0015.050.00-120
319.400.00-30730.0014.050.00-80
281.470.00-50735.0014.980.00-20
281.570.00-400740.0013.430.00-10
273.950.00-10745.0017.700.00-110
269.250.00-10750.0018.800.00-6360
300.800.00-50755.0017.400.00-80
259.380.00-10760.0019.200.00-290
357.250.00-30765.0021.200.00-90
249.440.00-50770.0021.100.00-120
287.690.00-270780.0023.380.00-390
233.220.00-100790.0024.940.00-170
224.510.00-130800.0028.300.00-5630
224.580.00-40810.0029.890.00-380
302.250.00-20820.0030.810.00-560
202.510.00-150830.0034.120.00-240
210.700.00-20840.0037.450.00-430
202.550.00-50850.0040.800.00-4390
181.280.00-30860.0038.150.00-70
177.160.00-30870.0046.950.00-410
166.800.00-160880.0049.090.00-320
169.300.00-10890.0053.500.00-330
153.600.00-6090900.0057.500.00-3230
155.180.00-120910.0058.000.00-80
146.250.00-30920.0062.460.00-350
141.450.00-800930.0064.000.00-300
399.000.00-152940.00129.430.00-13
124.570.00-1100950.0078.000.00-1910
731.830.00-357960.00125.540.00-126
111.140.00-650975.0090.000.00-900
324.060.00-296980.00152.500.00-2119
99.100.00-42001,000.00103.300.00-2,4180
96.050.00-12801,010.00105.430.00-860
90.810.00-7301,020.00111.030.00-930
88.610.00-6301,025.00115.000.00-1510
86.350.00-14701,030.00120.750.00-940
86.500.00-4901,040.00121.060.00-830
78.200.00-38801,050.00132.500.00-6350
75.250.00-7201,060.00134.810.00-610
71.230.00-8201,070.00141.750.00-380
70.200.00-2201,075.00141.750.00-240
69.250.00-2101,080.00150.050.00-60
65.000.00-12201,090.00148.240.00-210
61.500.00-40001,100.00164.000.00-820
61.040.00-2401,110.00167.500.00-420
55.600.00-5301,120.00174.950.00-110
54.700.00-3301,125.00160.150.00-10
60.330.00-1301,130.00170.430.00-10
52.570.00-1301,140.00177.520.00-10
47.870.00-18901,150.00195.800.00-60
48.000.00-2901,160.00203.300.00-30
48.990.00-1801,170.00192.900.00-10
44.600.00-1501,175.00201.500.00-10
42.750.00-6801,180.00201.850.00-60
39.500.00-2401,190.00232.800.00-530
37.000.00-2,54701,200.00240.800.00-700
-----1,210.00297.830.00-41
-----1,220.00303.140.00-20
32.600.00-4901,225.00251.560.00-30
-----1,230.00344.280.00-20
886.910.00-111,240.00310.970.00--1
28.700.00-24901,250.00281.270.00-1040
-----1,260.00308.010.00-10
-----1,270.00312.380.00-11
25.870.00-2601,275.00288.650.00-10
-----1,280.00316.610.00---
-----1,290.00318.240.00-42
22.470.00-2,04501,300.00316.690.00-3610
-----1,310.00321.250.00---
-----1,320.00322.680.00---
19.750.00-2801,325.00316.150.00-20
-----1,330.00326.600.00-42
-----1,340.00329.980.00-41
17.300.00-68901,350.00349.800.00-80
505.000.00-101,360.00335.420.00--1
680.000.00--11,370.00338.970.00--1
16.790.00-5501,375.00362.820.00-60
485.490.00-111,380.00342.620.00--2
-----1,390.00345.460.00---
13.550.00-2,35001,400.00376.650.00-50
622.900.00-111,410.00343.110.00-23
537.050.00-211,420.00345.380.00---
12.500.00-8901,425.00391.050.00-130
539.480.00-111,430.00350.130.00-41
525.070.00-151,440.00343.180.00-111
10.400.00-19201,450.00424.550.00-10
907.000.00-2111,460.00353.250.00-12
501.790.00--21,470.00352.160.00--1
9.300.00-1401,475.00430.750.00-80
436.780.00-12121,480.00354.860.00--1
-----1,490.00358.870.00-62
8.250.00-1,02901,500.00476.290.00-110
617.500.00--11,510.00345.000.00-34
1,074.000.00-11681,520.00367.750.00-163
7.370.00-21501,525.00496.960.00-10
579.530.00-1351,530.00378.770.00-35
1,084.000.00-1111,540.00381.860.00-56
7.350.00-9801,550.00482.500.00-30
568.540.00-1311,560.00389.100.00-14
617.850.00-22161,570.00393.050.00-17
5.840.00-21701,575.00525.850.00-50
897.500.00-1231,580.00398.350.00-14
992.110.00-141,590.00564.200.00-19
5.130.00-28801,600.00506.100.00-10
592.620.00-841,610.00886.150.00--2
566.890.00-481,620.00519.020.00-113
5.150.00-2501,625.00580.450.00-20
414.690.00-1141,630.00524.520.00-17
486.770.00-121,640.00431.110.00--13
4.190.00-21401,650.00594.100.00-60
1,041.350.00-121,660.00592.100.00-66
854.000.00-131,670.00907.000.00--2
4.250.00-70901,675.00608.000.00-10
788.530.00-191,680.00960.650.00--6
784.460.00-151,690.00948.000.00--3
3.750.00-76101,700.00652.600.00-20
134.070.00-41541,710.00-----
932.000.00-1491,720.00476.740.00-3032
3.300.00-41601,725.00673.330.00-10
458.920.00-781,730.001,010.050.00--9
758.940.00-131,740.001,004.450.00--2
2.830.00-58801,750.00663.500.00-20
751.070.00-191,760.001,036.100.00--9
814.000.00-121,770.00769.000.00-217
2.660.00-14901,775.00638.100.00-10
547.460.00-1721,780.00777.390.00-23
633.700.00-131,790.00560.110.00-17
2.600.00-21301,800.00631.100.00-10
519.000.00-181,810.001,273.200.00--5
373.550.00-381,820.001,134.950.00--4
2.160.00-20901,825.00799.600.00-44
665.300.00-141,830.00964.000.00-17
663.020.00-1151,840.00558.330.00-112
1.990.00-30001,850.00818.200.00-116
749.600.00-171,860.00573.980.00-221
363.010.00-25281,870.00577.500.00-117
1.960.00-52601,875.00717.700.00-10
911.50+1.95+0.21%93161,880.00583.500.00-143
1.690.00-73901,900.00765.450.00-13
882.550.00-141,920.00-----
1.980.00-7801,925.00849.750.00-15
874.550.00-1111,940.00632.000.00--1
1.600.00-32701,950.00890.650.00-13
522.340.00-121,960.00-----
795.020.00-11391,980.00590.480.00--2
1.240.00-53102,000.00942.250.00-10
2.130.00-15202,025.00932.750.00--4
1.100.00-2502,050.001,054.500.00-13
1.100.00-502,075.001,012.750.00-11
1.050.00-1702,100.00702.000.00-17
1.740.00-102,125.001,082.600.00--10
1.100.00-802,150.001,017.370.00-66
0.970.00-102,175.001,194.540.00-22
0.800.00-702,200.00764.520.00--1
1.000.00-102,225.00-----
0.760.00-202,250.001,204.200.00-10
1.030.00-102,275.001,262.400.00--2
0.900.00-202,300.00832.880.00--1
0.960.00-202,325.001,270.270.00-10
1.040.00-1602,350.001,295.140.00-10
0.560.00-102,375.001,287.880.00--0
0.580.00-3202,400.001,228.550.00-10
0.850.00-102,425.001,523.470.00--3
0.560.00-202,450.001,258.300.00--1
0.450.00-10102,475.001,387.650.00--0
736.49+37.22+5.32%2342,500.00-----
606.010.00-282,550.00-----
613.320.00-172,600.00-----
340.980.00-312,650.00-----
654.710.00-1132,700.001,465.400.00--1
482.050.00-1252,750.00-----
476.600.00-2252,800.00-----
546.510.00-1232,850.00-----
422.150.00-2172,900.00-----
340.000.00-2572,950.00-----
530.900.00-1253,000.00-----
482.200.00-1103,100.00-----
524.16+52.69+11.18%563,200.00-----
392.500.00-126153,300.00-----
374.930.00-4253,400.00-----
487.00+47.00+10.68%62053,500.00-----
351.000.00---3,600.00-----
345.500.00--13,700.00-----
322.300.00---3,800.00-----
412.000.00--53,900.00-----
402.00+20.00+5.24%6114,000.00-----
390.00+5.25+1.36%514,200.002,354.800.00--1