Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
282.94+6.93 (+2.51%)
At close: 04:00PM EDT
284.07 +1.13 (+0.40%)
After hours: 05:49PM EDT
In The Money
Show:ListStraddle
Calls
December 16, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
251.270.00-61216.670.020.00-913,934
272.580.00-36933.330.040.00-154,552
230.43+3.63+1.60%124750.000.12-0.01-7.69%498,410
235.330.00-114666.670.24-0.03-11.11%49,256
191.330.00-112783.330.41-0.03-6.82%2812,263
202.250.00-109463100.000.65-0.05-7.14%9614,731
198.000.00-1156116.671.04+0.04+4.00%45,349
157.61-13.14-7.70%14123.331.09-0.12-9.92%21,058
183.500.00-164126.671.16-0.06-4.92%18343
169.000.00-3275130.001.45+0.08+5.84%21550
153.76+6.06+4.10%91,442133.331.53-0.04-2.55%107,964
104.62+104.62---136.671.820.00-17461
135.000.00-2089140.001.58-0.25-13.66%5525
88.33+88.33---143.331.990.00-31,691
157.290.00--69146.671.290.00-32246
140.00+9.36+7.16%7524150.002.16-0.15-6.49%373,340
122.890.00-242153.332.57+0.07+2.80%16348
145.720.00-134156.672.63-0.18-6.41%76393
120.600.00-458160.002.90-0.07-2.36%173791
143.550.00-1153163.333.130.00-3870
117.98-1.07-0.90%412,650166.673.33-0.19-5.40%328,762
141.380.00-345170.003.65-0.10-2.67%9917
129.700.00-1328173.333.50-0.30-7.89%511,463
133.800.00-1848176.673.91-0.34-8.00%11,401
102.500.00-22108180.004.70-0.15-3.09%1392,075
111.630.00-3220183.334.80-0.26-5.14%1195,341
123.900.00-14123186.675.34+0.04+0.75%351,738
97.35+6.28+6.90%1285190.005.70-0.35-5.79%412,894
90.850.00-6492193.336.18-0.32-4.92%261,115
97.950.00-10659196.676.65-0.21-3.06%230445
80.930.00-151,208200.006.85-0.72-9.51%4,8148,644
106.750.00-9189203.337.34-0.76-9.38%137676
79.300.00-1126206.678.60+0.50+6.17%693916
86.32+7.04+8.88%151,272210.008.55-0.80-8.56%1081,986
83.15+7.34+9.68%18211213.339.80+0.10+1.03%1,153678
71.940.00-22,683216.679.85-0.69-6.55%1726,637
74.34+3.84+5.45%6450220.0010.34-1.06-9.30%905,664
83.150.00-25810223.3311.00-0.80-6.78%1071,283
72.20+5.50+8.25%21,369226.6712.90+0.55+4.45%112,803
64.80+1.95+3.10%1239230.0012.60-1.20-8.70%2162,147
68.05+9.00+15.24%31,229233.3314.65+0.60+4.27%518,622
65.55+7.38+12.69%3344236.6715.25-0.35-2.24%201,623
57.52+1.27+2.26%74,359240.0015.83-0.74-4.47%1442,518
51.900.00-362,255243.3317.25+0.07+0.41%114,784
49.750.00-13751246.6716.47-2.32-12.35%92,254
53.75+5.51+11.42%442,192250.0018.35-1.50-7.56%36211,355
48.35+1.35+2.87%201,063253.3321.10+1.02+5.08%1022,775
47.30+2.50+5.58%23960256.6721.46+0.46+2.19%521,623
46.33+3.58+8.37%2324,082260.0021.60-2.14-9.01%2,3258,504
43.99+2.23+5.34%19764263.3324.00-0.35-1.44%252,594
40.95+2.50+6.50%214,473266.6724.20-2.00-7.63%738,993
40.55+4.15+11.40%581,686270.0026.10-1.33-4.85%2553,404
35.600.00-60719273.3329.25+0.51+1.77%571,874
37.00+4.27+13.05%441,062276.6728.43-2.42-7.84%1821,744
35.10+4.20+13.59%1741,945280.0030.20-1.60-5.03%4844,604
33.10+2.65+8.70%2103,129283.3331.40-1.31-4.00%714,660
31.80+3.37+11.85%2681,041286.6734.00-1.50-4.23%87655
30.10+4.10+15.77%6411,572290.0034.65-2.72-7.28%2102,995
28.20+2.30+8.88%43893293.3337.45-1.60-4.10%402,254
26.15+2.15+8.96%952,099295.0038.05-2.70-6.63%421,239
24.45+0.75+3.16%46862296.6738.75-2.40-5.83%1012,128
27.70+4.45+19.14%1850298.3339.55-2.80-6.61%1662,347
25.55+3.35+15.09%80614,232300.0040.45-2.81-6.50%2,3275,859
24.15+1.35+5.92%54530301.6741.45-0.75-1.78%82526
22.20+0.80+3.74%481,023303.3344.500.00-81,211
22.79+2.19+10.63%3972,516305.0042.85-2.75-6.03%51,325
22.10+1.01+4.79%42755306.6745.65-0.53-1.15%171,481
21.45+1.42+7.09%73708308.3348.17+0.67+1.41%161,031
19.75+1.60+8.82%841,151310.0049.26+1.11+2.31%2092,200
21.35+2.51+13.32%3850311.6749.00-1.65-3.26%100656
18.80+0.66+3.64%72668313.3346.15-3.50-7.05%105321
19.60+2.80+16.67%67705315.0051.00-1.80-3.41%801,218
18.65+1.15+6.57%264,432316.6752.95-0.25-0.47%304,190
20.32+4.87+31.52%57453318.3353.90+2.97+5.83%14207
17.88+2.23+14.25%1361,473320.0053.00-2.00-3.64%22816
15.90+0.30+1.92%21360321.6757.300.00-30189
15.30+0.68+4.65%45878323.3355.45-3.20-5.46%281,098
16.15+1.73+12.00%1872,430325.0055.45-3.85-6.49%43550
15.37+1.52+10.97%111,849326.6758.20-1.40-2.35%312,065
15.03+1.13+8.13%11481328.3359.350.00-2164
14.79+2.23+17.75%2321,525330.0062.98-2.31-3.54%6382
13.25+1.35+11.34%31,071331.6764.850.00-15201
14.00+2.35+20.17%818,102333.3364.57-1.16-1.76%23,217
12.35+1.35+12.27%8735335.0064.65-3.45-5.07%2153
13.30+1.77+15.35%1310336.6762.65-6.55-9.47%3142
11.70+1.60+15.84%9127338.3362.33-5.92-8.67%2235
12.15+1.85+17.96%1342,298340.0067.55-2.87-4.08%3291
10.90+0.85+8.46%34305341.6768.50-3.40-4.73%187
10.50+0.05+0.48%5447343.3371.400.00-1156
11.16+1.01+9.95%31,228345.0075.700.00-43270
11.38+2.33+25.75%3328346.6778.410.00-40175
8.890.00-57626348.3375.900.00-281
10.15+1.85+22.29%3596,928350.0075.75-1.73-2.23%1690
9.15+0.80+9.58%35767351.6757.570.00-4199
9.21+0.92+11.10%71205353.3377.350.00-34125
8.80+0.80+10.00%16315355.0077.25-1.10-1.40%2291
8.24+0.26+3.26%7154356.6778.60+4.75+6.43%14110
8.20+0.47+6.08%5607358.3362.800.00-468
7.97+1.11+16.18%491,207360.0084.960.00-167
7.83+1.06+15.66%7704361.6789.310.00-2161
7.00+0.45+6.87%671,312363.3376.000.00-20161
7.20+1.00+16.13%125,932366.6784.67-7.01-7.65%32,316
6.50+0.82+14.44%1221,730370.0081.600.00-16355
5.96+0.64+12.03%36360373.33101.750.00-149
5.50+0.50+10.00%4459376.6778.100.00-1292
5.50+1.00+22.22%7754,561380.00108.300.00-1162
5.00+0.65+14.94%501,819383.33106.73-2.93-2.67%15965
-----390.004.400.00-195
3.70+0.65+21.31%53410,842400.00122.90-0.93-0.75%31,034
313.840.00-219410.005.100.00-5142
2.68+0.28+11.67%1523,378416.67138.23+21.47+18.39%15462
527.750.00-124420.005.560.00-2161
265.000.00-1016430.006.100.00-5546
1.92+0.23+13.61%4324,994433.33148.00+16.25+12.33%20666
471.860.00-1023440.006.150.00-174
1.50+0.15+11.11%914,217450.00164.15-5.96-3.50%385,621
297.700.00-914460.007.390.00-40100
1.11+0.11+11.00%1910,555466.67185.53-3.47-1.84%98488
411.000.00-111470.008.250.00-3119
297.550.00-1018480.008.600.00-3202
0.890.00-73,151483.33182.190.00-100
399.150.00-251490.009.350.00-3208
0.68+0.05+7.94%884,642500.00216.91+17.49+8.77%32199
0.60-0.01-1.64%20237508.33224.630.00--0
354.500.00-815510.0010.700.00-3157
0.490.00-1993516.67205.200.00--0
404.810.00-15520.0011.650.00-21498
0.52+0.05+10.64%21154525.00213.500.00-10
429.810.00-111530.0012.300.00-1231
0.48+0.03+6.67%62,722533.33258.550.00-10
262.700.00-27540.0013.000.00-2285
0.400.00-5287541.67253.940.00--0
0.370.00-131,518550.00263.020.00-150
0.37+0.03+8.82%179558.33255.720.00--0
355.000.00-221560.0015.400.00-9462
0.35+0.03+9.38%21,155566.67276.670.00--0
383.300.00-117570.0016.500.00-30857
0.32+0.04+14.29%1291575.00-----
271.700.00-401153580.0017.750.00-18274
0.29+0.04+16.00%41,812583.33289.070.00--0
364.980.00-5206590.0019.440.00-7160
0.26+0.01+4.00%10680591.67-----
0.23+0.03+15.00%124,977600.00302.700.00-350
298.000.00-117610.0021.710.00-26255
0.20-0.01-4.76%11648616.67320.180.00--0
303.550.00-115620.0022.350.00-5230
290.190.00-619630.0024.580.00-26435
0.20+0.04+25.00%1846633.33334.980.00--0
287.520.00-164640.0026.210.00-3110
0.14-0.01-6.67%4805650.00363.100.00-20
280.100.00-271660.0029.900.00-16324
0.110.00-136,283666.67361.140.00--0
241.000.00-1231670.0032.000.00-22383
252.000.00-1403680.0033.800.00-5927
0.140.00-3295683.33381.850.00--0
275.880.00-135690.0036.070.00-8245
0.100.00-151,396700.00396.520.00-1650
234.260.00-1570710.0040.320.00-4463
0.100.00-15,315716.67408.490.00--0
227.200.00-14149720.0043.500.00-86360
230.920.00-2744730.0046.200.00-451,500
0.10+0.04+66.67%15,695733.33445.610.00--0
248.450.00-102267740.0048.680.00-115637
0.08+0.01+14.29%22530750.0051.690.00-1012,614
205.780.00-2323760.0054.900.00-9895
0.07+0.03+75.00%55625766.67417.630.00---
195.300.00-1295770.0058.200.00-4344
181.960.00-17,906780.0061.650.00-37336
0.06+0.01+20.00%13433783.33-----
180.870.00-1201790.0064.970.00-109859
0.05+0.01+25.00%17715,801800.00521.050.00-20
167.650.00-4355810.0071.820.00-18626
166.140.00-1154820.0073.700.00-61601
152.180.00-3253830.0080.390.00-18372
146.600.00-20300840.0083.770.00-17942
148.600.00-4973850.0089.200.00-321,514
133.330.00-5306860.0091.800.00-14224
132.360.00-2242870.0098.170.00-13558
122.000.00-19278880.00100.000.00-1751
130.470.00-3128885.00100.350.00-1197
120.300.00-8244890.00107.500.00-3217
125.130.00-4182895.00110.750.00-4427
112.000.00-913,196900.00113.320.00-231,847
119.000.00-14168905.00114.800.00-83152
109.700.00-18195910.00117.400.00-1390
105.800.00-12350915.00119.800.00-70135
104.100.00-20231920.00119.550.00-5470
104.000.00-33161925.00126.100.00-4164
104.550.00-22144930.00128.540.00-22701
108.750.00-10249935.00128.000.00-1155
96.750.00-28183940.00130.100.00-660
94.250.00-892945.00133.300.00-521
90.700.00-271,556950.00140.520.00-11,411
97.000.00-34117955.00139.050.00-616
88.700.00-2276960.00142.000.00-448
89.350.00-1849965.00162.500.00-232
83.000.00-63299970.00165.900.00-1281
89.300.00-5337975.00163.750.00-930
81.000.00-11578980.00161.240.00-20675
85.550.00-3171985.00169.710.00-215
82.000.00-15213990.00156.650.00-294
74.550.00-15230995.00175.770.00-148
72.400.00-873,1521,000.00166.000.00-21,063
78.720.00-72111,005.00175.150.00-119
73.250.00-11171,010.00171.200.00-811
68.480.00-7331,015.00180.100.00-126
66.120.00-46291,020.00205.300.00-686
69.300.00-57841,025.00174.930.00-123
66.910.00-201201,030.00182.000.00-518
61.550.00-103881,035.00191.950.00-428
64.000.00-66381,040.00200.150.00-1435
62.400.00-41791,045.00190.830.00-1512
58.120.00-461,2821,050.00204.360.00-3213
60.000.00-262361,055.00236.700.00-15
58.500.00-9721,060.00216.000.00-121
60.500.00-2191,065.00244.350.00-824
55.900.00-2241,070.00390.350.00--4
54.600.00-41631,075.00235.950.00-1223
53.400.00-83201,080.00247.450.00-215
50.550.00-262131,085.00252.350.00-1026
53.910.00-273991,090.00244.700.00-4246
45.920.00-291,9751,100.00243.500.00-95761
44.700.00-54321,110.00251.260.00-82125
44.600.00-13791,120.00261.350.00-513
40.350.00-25851,130.00269.830.00-117
40.550.00-3941,140.00292.300.00-513
37.000.00-55211,150.00278.230.00-50380
28.510.00-493,4361,200.00317.770.00-52344
22.860.00-141,0471,250.00376.200.00-20125
18.000.00-421,5041,300.00407.200.00-1227
15.100.00-361,0971,350.00454.450.00-41,329
11.900.00-523,6501,400.00521.000.00-5812
10.950.00-101,0021,450.00548.500.00-6287
7.930.00-291,1771,500.00577.780.00-889
7.910.00-1191,525.00-----
6.730.00-103261,550.00624.550.00-16
6.450.00-20381,575.00-----
5.450.00-59301,600.00737.150.00-24
5.700.00-251,625.00761.820.00-20
4.950.00-95231,650.00780.000.00-2000
4.700.00-1201,675.00767.180.00-20
4.150.00-393751,700.00830.000.00-2250
4.000.00-4211,725.00-----
3.500.00-95961,750.00867.210.00-25
3.060.00-391,6031,800.00936.830.00-41
2.460.00-1062241,850.00960.530.00-24
2.050.00-22911,900.001,004.950.00-523
1.240.00-52591,950.001,034.880.00-143
1.650.00-141,5202,000.001,083.410.00-182
1.480.00-2932,050.001,145.550.00-40
1.250.00-14192,100.001,189.560.00-100
0.960.00-11,7722,150.001,225.460.00-20
0.860.00-11,9002,200.001,336.830.00-40
0.690.00-31122,250.00-----
0.540.00-11942,300.001,252.870.00--0
0.600.00-4842,350.00-----
0.530.00-644,8242,400.001,537.430.00-20