Canada markets close in 49 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
224.21-13.92 (-5.84%)
As of 03:11PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
November 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
209.00-21.50-9.33%18416.670.010.00-94,387
269.980.00-320133.330.01-0.01-50.00%15,274
231.870.00-610050.000.06+0.02+50.00%1684,990
204.500.00-36366.670.13+0.04+44.44%2134,520
148.16-4.74-3.10%817683.330.26+0.06+30.00%3052,368
132.09-5.11-3.72%2134100.000.46+0.11+31.43%3465,979
179.20+21.32+13.50%222116.670.78+0.16+25.81%2086,299
173.450.00-36123.331.00+0.24+31.58%332,083
115.70+115.70---126.671.14+0.25+28.09%602,041
100.66-5.69-5.35%617130.001.24+0.26+26.53%651,321
107.550.00-14,641133.331.49+0.47+46.08%1783,405
152.800.00--12136.671.53+0.29+23.39%21,398
84.83-22.65-21.07%2018140.001.70+0.45+36.00%1121,327
103.540.00-123143.331.86+0.45+31.91%27460
160.150.00-1242146.672.15+0.61+39.61%301,764
76.00-13.95-15.51%6105150.002.36+0.66+38.82%8866,083
147.330.00-132153.332.84+0.93+48.69%121,270
86.690.00-210156.673.00+0.90+42.86%257708
78.970.00-3032160.003.27+0.91+38.56%2491,582
118.350.00-39163.333.65+0.78+27.18%671,044
70.90-7.90-10.03%30354166.674.10+1.26+44.37%3654,618
57.91-16.09-21.74%12471170.004.55+1.27+38.72%5762,304
100.000.00-1028173.335.10+1.27+33.16%3131,172
86.67+86.67---176.675.60+1.73+44.70%354744
50.25-12.77-20.26%44100180.006.25+1.80+40.45%4,2702,889
48.30-13.00-21.21%2970183.337.04+2.16+44.26%3722,368
89.450.00-440186.677.72+2.37+44.30%1341,292
51.00-4.00-7.27%253190.008.40+2.38+39.53%1,0342,035
94.500.00-18457193.339.20+2.75+42.64%1263,296
40.45-19.20-32.19%1314195.009.70+2.77+39.97%871623
40.90-40.42-49.70%10465196.6710.18+2.88+39.45%111727
35.60-12.70-26.29%1171,356200.0011.20+3.15+39.13%4,86011,797
53.150.00-139203.3312.20+3.40+38.64%1561,331
43.800.00-1319205.0012.85+3.60+38.92%2641,157
31.27-14.03-30.97%6256206.6713.40+3.86+40.46%1331,958
28.75-11.95-29.36%31124210.0014.70+4.20+40.00%8383,932
27.07-15.38-36.23%3184213.3315.69+4.14+35.84%1611,273
25.90-10.00-27.86%5310215.0016.58+4.58+38.17%9891,214
24.73-14.37-36.75%77727216.6717.19+5.03+41.37%5365,278
23.14-10.81-31.84%240435220.0018.75+5.04+36.76%2,43310,961
21.10-35.40-62.65%134147223.3320.20+5.56+37.98%7822,397
20.50-9.14-30.84%72523225.0021.00+5.50+35.48%9921,082
20.03-7.62-27.56%269342226.6721.87+5.97+37.55%5174,366
18.00-8.60-32.33%5,161979230.0023.55+6.00+34.19%6,56524,704
16.41-8.29-33.56%4092,832233.3325.23+6.33+33.49%1,47911,342
15.65-8.19-34.35%6649,152235.0026.25+6.74+34.55%1,59914,597
14.75-10.25-41.00%397281236.6727.25+6.80+33.25%3131,975
13.50-7.49-35.68%2,0181,115240.0029.02+7.01+31.85%1,16221,394
12.26-7.14-36.80%249676243.3331.35+7.65+32.28%2922,505
11.70-6.90-37.10%6013,675245.0032.18+7.68+31.35%2478,614
11.05-6.75-37.92%4191,387246.6732.67+8.11+33.02%1071,670
10.00-6.25-38.46%2,4517,651250.0035.50+8.15+29.80%9,24433,298
9.20-5.70-38.26%405948253.3337.92+9.32+32.59%291,415
8.49-5.66-40.00%2,0531,200255.0039.08+9.31+31.27%1721,746
8.00-6.00-42.86%434738256.6740.40+9.84+32.20%162,693
7.14-5.16-41.95%1,0895,763260.0043.20+10.00+30.12%1697,180
6.30-4.78-43.14%135743263.3344.90+10.45+30.33%332,528
6.05-4.54-42.87%468823265.0046.65+10.80+30.13%6023,263
5.74-4.28-42.71%1373,134266.6747.94+11.44+31.34%577,582
5.15-3.88-42.97%2,0072,237270.0050.90+10.91+27.28%1181,693
4.51-3.59-44.32%2352,729273.3353.88+12.33+29.68%634,057
4.24-3.46-44.94%6792,162275.0054.57+11.68+27.23%565,354
3.52-3.01-46.09%1,1687,868280.0059.15+12.67+27.26%8328,280
3.16-2.94-48.20%13522,773283.3362.39+13.09+26.55%206,116
3.00-2.60-46.43%3002,825285.0064.42+14.14+28.12%41944
2.88-3.07-51.60%451,853286.6760.80+7.80+14.72%22,010
2.50-2.14-46.12%7081,740290.0067.23+14.63+27.81%961,824
2.22-1.93-46.51%1816,911293.3372.60+16.30+28.95%111,901
2.09-1.86-47.09%306774295.0074.00+14.76+24.92%10488
1.75-1.55-46.97%2,8708,321300.0077.55+13.15+20.42%1238,499
1.42-1.33-48.36%6603,167305.0082.95+14.17+20.60%2579
1.39-1.21-46.54%1582,537306.6783.52+17.42+26.35%32,803
1.24-1.11-47.23%3093,241310.0088.34+16.52+23.00%24713
1.11-0.97-46.63%1231,512313.3374.600.00-25786
1.04-0.92-46.94%2401,228315.0085.10+8.10+10.52%2340
0.99-0.87-46.77%883,320316.6774.370.00-122,320
0.89-0.75-45.73%2463,451320.0087.67+4.87+5.88%1051,269
0.77-0.71-47.97%3401,037325.00100.55+16.74+19.97%2193
0.75-0.60-44.44%761,601326.6799.30+14.70+17.38%1476
0.69-0.59-46.09%156786330.0098.85+6.41+6.93%2689
0.62-0.45-42.06%1298,423333.33103.50+9.49+10.09%43,085
0.60-0.43-41.75%48784335.00105.50+13.17+14.26%1213
0.54-0.34-38.64%2131,702340.00102.950.00-5473
0.46-0.34-42.50%13725345.00103.150.00-1110
0.47-0.26-35.62%101,580346.67122.58+21.11+20.80%15280
0.44-0.23-34.33%1,7907,409350.00119.28+7.33+6.55%22,325
0.41-0.21-33.87%521,127353.33122.09+8.79+7.76%4363
0.38-0.25-39.68%22457355.00115.140.00-3842
0.33-0.20-37.74%1453,077360.00131.48+11.80+9.86%3201,400
0.32-0.14-30.43%15281365.00110.780.00-99
0.30-0.14-31.82%384,051366.67125.000.00-19160
0.29-0.15-34.09%7458370.00132.490.00-3286
0.26-0.12-31.58%12332375.00133.710.00-31,359
0.24-0.14-36.84%42675380.00124.450.00-358
0.21-0.12-36.36%1,5182,798383.33141.250.00-397
0.24-0.04-14.29%104254385.0084.400.00-40
0.22-0.08-26.67%3272390.00149.850.00-651
0.20-0.07-25.93%1222395.00155.000.00-305
0.18-0.06-25.00%3769,721400.00158.500.00-22
458.400.00-14410.003.330.00-2478
0.14-0.05-26.32%324,766416.67178.150.00-71529
495.250.00-15420.003.730.00-6214
462.580.00-27430.003.870.00-1146
0.12-0.02-14.29%231,352433.33194.830.00-74115
430.410.00-416440.004.300.00-6147
0.10-0.03-23.08%3743,717450.00208.750.00-1301
368.180.00-110460.004.900.00-28367
0.09-0.02-18.18%182,929466.67159.900.00-100
325.000.00-13470.005.250.00-15201
392.240.00-418480.005.880.00-3264
0.09-0.01-10.00%132,432483.33197.090.00-350
291.100.00-13490.006.840.00-2297
0.080.00-2711,687500.00253.000.00-13
0.07-0.02-22.22%3230508.33214.490.00--0
394.080.00-47510.007.150.00-5128
0.080.00-21,602516.67218.880.00--0
323.110.00-28520.007.650.00-1346
0.06-0.01-14.29%10809525.00250.180.00-360
260.000.00-113530.008.500.00-11147
0.080.00-25,146533.33245.680.00--0
383.370.00-17540.009.150.00-30211
0.060.00-95143541.67237.190.00--0
0.05-0.01-16.67%164,313550.00245.120.00-1000
0.05-0.05-50.00%150558.33250.180.00--0
372.000.00-19560.0010.650.00-10150
0.040.00-11,800566.67268.810.00--0
337.160.00-114570.0011.050.00-2180
0.050.00-186357575.00272.740.00--0
334.530.00-4150580.0012.400.00-2982
0.04-0.02-33.33%2905583.33287.030.00--0
322.430.00-3155590.0013.450.00-10185
0.050.00-1172591.67-----
0.03-0.01-25.00%212,381600.00322.680.00-20
281.100.00-714610.0015.750.00-2127
0.050.00-30465616.67339.830.00-20
340.400.00-382620.0016.800.00-31576
301.450.00-243630.0017.850.00-3236
0.040.00-66,073633.33329.790.00--0
310.000.00-455640.0018.600.00-4581
0.020.00-88,976650.00345.050.00-2060
271.590.00-1127660.0022.450.00-14500
0.030.00-176,730666.67363.190.00--0
247.690.00-194670.0023.720.00-51197
244.550.00-1152680.0025.650.00-31,483
0.03+0.01+50.00%142,914683.33380.650.00--0
236.470.00-158690.0026.500.00-3391
0.02+0.01+100.00%85,894700.00397.150.00-1230
232.250.00-3078710.0030.950.00-21563
0.010.00-24,102716.67444.910.00-30
217.660.00-46211720.0034.100.00-28607
183.790.00-5115730.0036.500.00-7347
0.020.00-7545733.33383.370.00---
178.570.00-1462740.0038.950.00-22326
0.030.00-2494750.00456.30-25.43-5.28%200
182.660.00-2277760.0042.100.00-2173
0.010.00-1436766.67-----
174.850.00-2108770.0046.850.00-13131
174.170.00-1352780.0050.010.00-14196
0.010.00-141,104783.33-----
162.610.00-19152790.0053.100.00-15260
0.010.00-3212,042800.00524.560.00-40
144.000.00-10690820.0063.500.00-73425
142.200.00-61,119840.0072.180.00-10189
122.930.00-127,688850.0076.400.00-47934
118.440.00-17437860.0081.200.00-18283
107.820.00-70675880.0090.130.00-31472
97.300.00-1831,445900.00100.750.00-8291,722
87.700.00-155635920.00108.120.00-15726
79.500.00-128355940.00121.380.00-93102
78.250.00-601,102950.00127.200.00-60676
71.900.00-29345960.00132.830.00-42153
66.500.00-12245980.00142.130.00-1557
58.050.00-2142,9381,000.00159.000.00-155947
53.550.00-394931,020.00168.590.00-225
48.170.00-125651,040.00182.920.00-438
45.720.00-656411,050.00187.500.00-10463
48.030.00-312061,060.00202.590.00-330
37.800.00-84851,080.00241.650.00-225
33.500.00-1241,5661,100.00230.200.00-55186
25.320.00-339251,150.00280.600.00-1115
19.250.00-3632,3941,200.00312.170.00-3163
14.700.00-141,4651,250.00363.250.00-5100
11.350.00-935631,300.00397.190.00-2202
9.000.00-706661,350.00439.060.00-433
7.150.00-1471,3571,400.00558.700.00-5277
5.480.00-1354161,450.00525.620.00-11
4.400.00-2112,4651,500.00631.880.00-413
4.200.00-491,525.00643.460.00-255255
3.690.00-225291,550.00656.650.00-5721
3.350.00-3281,575.00668.520.00-20
2.990.00-2781,8431,600.00737.050.00-20
3.250.00-271,625.00711.580.00-42413
2.730.00-21,3631,650.00735.360.00-520
2.160.00-221,675.00750.540.00-620
2.260.00-15821,700.00806.420.00-40
2.130.00-5481,725.00-----
1.880.00-13171,750.00861.090.00-20
1.710.00-141,775.00-----
1.300.00-83241,800.00937.050.00-20
1.200.00-21521,850.00934.150.00-380
1.010.00-42,0471,900.00989.360.00-700
0.800.00-12,9151,950.001,035.140.00-2050
0.750.00-1252,2722,000.001,089.560.00-170
0.950.00-29702,050.001,141.940.00-100
0.510.00-2611,9232,100.001,191.440.00-20
0.500.00-2551,3462,150.001,257.700.00-160
0.330.00-21562,200.001,150.100.00--1
0.260.00-2922,250.001,445.200.00-10
0.290.00-31102,300.00-----
0.350.00-13162,350.00-----
0.230.00-5553,8472,400.00-----