Canada markets open in 3 hours 13 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
685.47-12.52 (-1.79%)
At close: 04:00PM EDT
668.94 -16.53 (-2.41%)
Pre-Market: 06:17AM EDT
In The Money
Show:ListStraddle
Calls
November 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
606.200.00-1050.000.230.00-280
627.500.00-110100.000.930.00-60
583.350.00-20150.002.300.00-100
533.600.00-10200.004.100.00-320
440.350.00-90250.007.000.00-1840
421.400.00-10300.0010.840.00-710
390.600.00-40350.0015.900.00-510
-----370.0018.850.00-260
347.100.00-10380.0020.450.00-940
352.450.00--0390.0019.900.00-1260
351.000.00-10400.0024.900.00-320
302.350.00-10410.0022.530.00-30
312.300.00--0420.0026.900.00-100
252.850.00--0430.0028.700.00-70
295.800.00-120440.0026.700.00-30
261.410.00-20450.0035.000.00-40
239.500.00--0460.0035.150.00-190
325.000.00-10470.0038.100.00-10
226.300.00--0480.0037.150.00-10
291.100.00-10490.0039.800.00-20
250.600.00-10500.0044.700.00-190
247.350.00--0510.0038.750.00-70
210.000.00--0520.0051.000.00-100
260.000.00-10530.0053.550.00-290
240.800.00-10540.0055.650.00-190
217.000.00-20550.0055.000.00-20
183.200.00-10560.0062.950.00-150
217.500.00-20570.0070.000.00-10
171.550.00-10580.0068.950.00-300
157.400.00-10590.0072.600.00-210
167.250.00-60600.0077.550.00-390
161.250.00-50610.0084.300.00-40
154.150.00-10620.0084.700.00-140
145.000.00-10630.0088.850.00-420
145.450.00-10640.0096.470.00-10
135.250.00-10650.0097.300.00-170
132.950.00-50660.00103.350.00-710
128.650.00-40670.00113.700.00-90
124.050.00-20680.00112.500.00-110
109.960.00-50690.00117.950.00-800
112.500.00-110700.00121.000.00-3080
109.330.00-10710.00127.900.00-280
104.000.00-790720.00135.700.00-30
94.710.00-30730.00138.940.00-110
100.410.00-50740.00143.450.00-140
89.400.00-120750.00150.000.00-190
80.900.00-600760.00148.150.00-400
79.230.00-60770.00162.600.00-10
75.000.00-100780.00170.390.00-90
75.350.00-20790.00179.340.00-110
74.000.00-540800.00183.150.00-10
64.730.00-870820.00199.520.00-100
58.850.00-110840.00177.550.00-170
55.470.00-500850.00217.150.00-50
52.890.00-50860.00197.300.00-20
49.500.00-50880.00228.440.00-20
46.270.00-60900.00254.780.00-50
38.750.00-20920.00237.450.00-10
34.840.00-20940.00293.000.00-20
35.310.00-30950.00301.100.00-20
32.720.00-10960.00259.500.00-10
27.850.00-40980.00287.960.00-50
26.850.00-3801,000.00322.690.00-10
22.700.00-101,020.00335.650.00-10
21.400.00-501,040.00345.000.00-10
21.210.00-2601,050.00380.950.00-70
20.190.00-501,060.00377.430.00-10
17.670.00-1501,080.00366.780.00-10
16.920.00-2801,100.00423.400.00-40
13.500.00-3101,150.00478.950.00-30
10.800.00-1901,200.00497.960.00-30
8.500.00-5601,250.00553.260.00-270
7.050.00-1401,300.00581.070.00-40
5.750.00-1401,350.00703.320.00-10
4.470.00-2001,400.00662.170.00-10
3.740.00-501,450.00711.170.00-10
3.300.00-2701,500.00786.600.00-50
2.620.00-101,550.00840.350.00-100
2.270.00-501,600.00894.350.00-1200
3.100.00-101,650.00920.530.00-10
1.990.00-201,700.001,048.190.00-220
1.400.00-1001,750.00775.850.00-30
1.480.00-2001,800.001,048.090.00-100
1.210.00-201,850.00868.400.00--0
0.940.00-101,900.001,150.030.00-40
1.180.00-101,950.00-----
1.090.00-102,000.00-----
1.270.00-1002,050.001,060.890.00--1
0.980.00-102,100.001,209.400.00--0
0.290.00-102,150.001,102.550.00--4
0.500.00-102,200.001,150.100.00--1
0.420.00-102,250.001,178.400.00--6
0.430.00-102,300.00-----
0.350.00-10002,350.00-----
0.340.00-6202,400.00-----