Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
737.12+31.91 (+4.52%)
At close: 04:00PM EDT
736.60 -0.52 (-0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
December 16, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
604.150.00-6450.000.32+0.05+18.52%672,960
612.100.00-222100.001.000.00-81,215
790.870.00-36150.002.14-0.26-10.83%92,463
486.050.00-145200.004.20-0.25-5.62%2292,458
417.100.00-140250.006.77-0.93-12.08%50382
447.40+11.40+2.61%1105300.0010.50-1.50-12.50%3352,046
327.500.00-121350.0015.96-2.49-13.50%141,400
-----370.0018.54-2.16-10.43%565
357.300.00-621380.0019.65-3.55-15.30%2112
-----390.0021.55-2.32-9.72%164
292.970.00-416448400.0023.00-2.65-10.33%492,290
340.350.00-1417410.0024.27-2.11-8.00%2684
336.550.00-1516420.0026.00-3.17-10.87%883
265.000.00-1016430.0027.67-3.63-11.60%2501
-----440.0029.30-3.28-10.07%3531
306.950.00-350450.0031.40-3.90-11.05%247798
296.550.00-15460.0038.550.00-5118
247.250.00-510470.0040.930.00-3452
282.500.00-57480.0038.00-7.00-15.56%869
279.850.00-452490.0040.32-4.08-9.19%2293
282.35+31.50+12.56%31,545500.0042.00-5.50-11.58%721,358
251.850.00-89510.0071.580.00-136
214.200.00-12520.0048.15-6.95-12.61%2180
257.000.00-16530.0051.00-5.45-9.65%1152
206.200.00-45540.0052.85-8.80-14.27%4289
218.500.00-165550.0055.68-6.37-10.27%101,744
192.000.00-68560.0059.11-5.84-8.99%4414
185.550.00-26570.0061.48-12.52-16.92%5313
210.000.00-13580.0065.00-5.83-8.23%4265
165.600.00-110590.0069.70-6.19-8.16%1102
202.60+13.05+6.88%2125600.0071.28-8.72-10.90%142,244
217.450.00-67610.0075.10-7.80-9.41%14149
148.250.00-17620.0087.550.00-5181
178.500.00-214630.0095.000.00-1384
184.68-7.62-3.96%249640.0086.38-6.52-7.02%157
183.60+18.95+11.51%9566650.0090.01-17.09-15.96%141,727
176.00+14.95+9.28%752660.0095.07-1.43-1.48%6273
168.45+16.75+11.04%335670.00108.530.00-1090
164.91-0.39-0.24%2353680.00102.70-11.50-10.07%10719
155.23+11.98+8.36%627690.00107.80-15.23-12.38%8153
154.11+13.11+9.30%30365700.00113.00-11.40-9.16%782,646
152.38+17.83+13.25%574710.00116.69-17.01-12.72%338535
146.00+22.86+18.56%749720.00121.00-15.25-11.19%5477
139.54+19.98+16.71%737730.00127.45-16.12-11.23%61,050
136.00+16.93+14.22%237740.00135.80-4.62-3.29%1262
132.30+24.07+22.24%13368750.00137.70-20.00-12.68%6675
123.90+15.40+14.19%374760.00143.05-17.75-11.04%11277
106.650.00-174770.00149.91-12.59-7.75%7145
114.85+18.05+18.65%31128780.00153.10-17.50-10.26%17105
110.65+17.16+18.35%2878790.00159.10-17.40-9.86%21750
110.00+13.50+13.99%461,011800.00165.75-23.65-12.49%322,502
104.00+17.00+19.54%9161810.00172.00-16.00-8.51%33291
98.10+10.10+11.48%394820.00179.68-8.21-4.37%1467
94.350.00-873830.00222.640.00-144
93.23+10.13+12.19%295840.00192.25-10.15-5.01%114
90.55+12.55+16.09%27788850.00200.00-9.31-4.45%51,660
88.500.00-140860.00224.290.00-123
82.76+6.00+7.82%494870.00209.25-62.13-22.89%1193
81.25+9.82+13.75%5216880.00227.880.00-2416
74.380.00-1118885.00278.940.00-1110
75.49+4.99+7.08%273890.00281.250.00-1062
79.570.00-732895.00266.950.00-114
73.70+9.40+14.62%112,015900.00230.59-29.87-11.47%81,567
49.670.00-1138905.00239.97-1.98-0.82%112
70.73+2.57+3.77%128910.00256.980.00-413
64.050.00-113915.00287.130.00-214
68.30+9.56+16.28%362920.00256.150.00-3204
67.36+20.91+45.02%956925.00254.76-75.24-22.80%119
64.75+11.25+21.03%127930.00276.800.00-3222
64.45-2.70-4.02%1206935.00266.840.00-113
65.90+13.90+26.73%1109940.00265.05-18.12-6.40%636
67.460.00-644945.00262.50-12.75-4.63%19
59.55+5.81+10.81%261,307950.00290.870.00-11,448
57.450.00-4566955.00273.35-66.50-19.57%111
59.73-4.47-6.96%324960.00324.900.00-123
46.950.00-120965.00354.200.00-819
58.40-0.10-0.17%168970.00290.000.00-125
53.400.00-1308975.00355.000.00-215
53.10-2.41-4.34%3542980.00340.800.00-115
42.100.00-173985.00265.650.00-19
47.590.00-1110990.00344.930.00-188
50.08-5.22-9.44%1258995.00353.820.00-135
50.73+7.19+16.51%1072,6251,000.00312.39-9.31-2.89%21,024
38.100.00-11521,005.00317.500.00-19
48.75+4.86+11.07%11361,010.00362.500.00-212
46.30+0.50+1.09%1191,015.00330.650.00-1124
44.91+3.91+9.54%16271,020.00348.400.00-383
42.700.00-2351,025.00394.800.00-622
43.11+2.31+5.66%1531,030.00407.250.00-1013
40.84+2.88+7.59%12971,035.00403.900.00-215
41.94+7.44+21.57%1161,040.00356.890.00-126
41.65+5.95+16.67%11401,045.00188.000.00--2
40.50+5.92+17.12%111,1831,050.00348.00-24.34-6.54%18187
28.050.00-52171,055.00-----
37.200.00-6171,060.00388.200.00-115
38.680.00-161,065.00442.530.00-118
37.00+12.15+48.89%191,070.00390.350.00--4
33.370.00-2151,075.00395.020.00-113
35.40+1.25+3.66%31321,080.00387.820.00-28
40.600.00-3302091,085.00453.450.00-422
34.60+5.25+17.89%92351,090.00414.600.00-1636
33.00+5.20+18.71%271,6511,100.00390.50-16.53-4.06%1770
31.75+4.45+16.30%23791,110.00460.440.00-1034
30.65+2.16+7.58%2321,120.00473.850.00-39
30.80+5.22+20.41%10301,130.00508.700.00-112
29.00+5.00+20.83%1871,140.00503.550.00-12
27.60+3.78+15.87%44791,150.00433.72-12.28-2.75%8365
23.12+3.45+17.54%392,8191,200.00503.510.00-3287
18.70+3.45+22.62%505051,250.00602.400.00-574
15.30+2.38+18.42%51,5401,300.00575.40-22.89-3.83%1122
13.10+2.25+20.74%11,0791,350.00655.000.00-129
11.20+2.40+27.27%221,8151,400.00675.100.00-425
9.50+1.65+21.02%83241,450.00745.550.00-1433
8.00+1.74+27.80%251,0801,500.00803.330.00-236
6.75-0.40-5.59%22161,550.00823.05-21.95-2.60%1401
5.77+0.72+14.26%68041,600.00889.530.00-299
5.25-0.23-4.20%24721,650.00922.44-22.06-2.34%151
4.45+0.65+17.11%93341,700.00990.750.00-780
3.70-0.51-12.11%4991,750.00959.000.00-10
3.36+0.17+5.33%11,3181,800.001,124.640.00-20
2.780.00-22051,850.00875.820.00-120
2.60+0.03+1.17%71671,900.00919.650.00-140
2.35-0.02-0.84%62351,950.001,040.940.00-20
2.07+0.20+10.70%78212,000.001,267.000.00-21
1.570.00-2982,050.001,188.250.00-40
1.450.00-23392,100.001,192.690.00--0
1.230.00-11702,150.001,162.000.00--0
1.34+0.14+11.67%52932,200.00-----
1.000.00-4962,250.00-----
1.04-0.11-9.57%51942,300.001,252.870.00--0
0.95-0.08-7.77%4492,350.00-----
0.90-0.02-2.17%414,0812,400.001,668.000.00-30