Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
681.79+8.37 (+1.24%)
At close: 04:00PM EDT
679.75 -2.04 (-0.30%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Calls
January 20, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
672.450.00-1575.000.020.00-63329,996
706.470.00-117710.000.030.00-93,695
691.540.00-120615.000.05-0.03-37.50%12,892
618.300.00-5410920.000.060.00-365,400
707.000.00-214725.000.110.00-512,037
695.500.00-152930.000.18-0.03-14.29%11,404
639.650.00-240335.000.250.00-5934
702.570.00-648940.000.28+0.08+40.00%331,608
747.630.00-352945.000.38+0.03+8.57%5918
660.800.00-1634750.000.47+0.01+2.17%484,957
949.050.00-471255.000.550.00-1674
611.810.00-431360.000.70+0.02+2.94%541,381
584.340.00-172280.001.06-0.05-4.50%536,933
585.350.00-16939100.001.70-0.06-3.41%34316,071
668.530.00-2440120.002.45+0.12+5.15%2324,484
506.030.00-3456140.003.20+0.10+3.23%91,391
581.320.00-2390150.003.70+0.07+1.93%312,272
582.100.00-2335160.004.20+0.15+3.70%11,773
519.970.00-1548180.005.37+0.07+1.32%62,300
479.12-7.96-1.63%32,345200.006.50-0.14-2.11%875,567
475.680.00-60894210.007.34+0.99+15.59%22,894
504.440.00-41588220.008.40+0.65+8.39%11,323
485.250.00-1733230.009.10+1.13+14.18%51,743
666.700.00-10435240.009.58-0.29-2.94%26964
441.000.00-41,421250.0010.45+0.05+0.48%2613,374
416.000.00-4323260.0011.80-0.20-1.67%31,032
419.500.00-6261270.0012.000.00-31,934
402.940.00-34255280.0013.700.00-52,987
379.150.00-8162290.0015.25+2.50+19.61%11,067
399.00-6.00-1.48%122,010300.0016.20-0.35-2.11%5597,505
438.200.00-3199310.0017.20-0.30-1.71%1909
470.980.00-2190320.0018.600.00-1572
340.000.00-296325.0017.200.00-2749
378.000.00-16302330.0019.560.00-21,151
351.910.00-10129335.0021.50+3.25+17.81%1817
346.440.00-12322340.0022.150.00-12963
342.470.00-10114345.0022.95+3.75+19.53%11,014
423.000.00-1516350.0023.70-0.10-0.42%76,818
333.050.00-20174355.0019.600.00-2437
330.750.00-20559360.0024.76+0.96+4.03%11,818
326.850.00-20192365.0023.950.00-1369
374.080.00-3131370.0027.090.00-3359
343.420.00-5146375.0027.400.00-11456
339.030.00-2667380.0027.800.00-241,448
358.650.00-2937385.0030.45+0.72+2.42%1470
340.460.00-7138390.0031.70+7.10+28.86%1688
368.000.00-4139395.0031.420.00-3723
326.36+13.16+4.20%31,661400.0032.50+0.69+2.17%618,951
348.400.00-1424405.0033.500.00-11,090
300.500.00-17640410.0035.860.00-2474
354.000.00-2867420.0038.00+1.60+4.40%14633
292.000.00-1649430.0040.00+0.10+0.25%11,825
293.75-43.95-13.01%11,402440.0041.50+0.30+0.73%31,558
274.32-13.33-4.63%119390450.0044.90+1.70+3.94%123,258
281.00-25.00-8.17%1253460.0047.36+0.76+1.63%51,145
273.00-25.75-8.62%2261470.0049.090.00-13,367
266.00+34.10+14.70%1327480.0052.84-0.30-0.56%81,448
225.450.00-2309490.0056.50+2.29+4.22%61,314
245.10+2.68+1.11%586,879500.0058.45-1.80-2.99%9717,295
245.00-16.05-6.15%1413510.0061.60+1.33+2.21%123,256
273.400.00-10384520.0065.47-2.13-3.15%11,481
225.700.00-2273530.0067.400.00-42,612
217.150.00-631540.0071.850.00-32,466
209.00+8.00+3.98%42,436550.0073.85-1.92-2.53%7312,693
202.450.00-13210560.0081.00+1.39+1.75%1154
182.000.00-16185580.0086.46-3.47-3.86%83,247
178.20-1.70-0.94%1021,094600.0093.70-1.30-1.37%39110,952
169.000.00-8398610.0099.49-6.11-5.79%171,611
171.050.00-6239620.0099.70-6.67-6.27%31,337
155.250.00-7280630.00104.760.00-211,287
160.00+3.60+2.30%3365640.00113.15+3.91+3.58%21,376
151.55-7.45-4.69%1210,639650.00115.45-4.55-3.79%379,250
152.49+3.42+2.29%7313660.00123.75+5.40+4.56%61,422
145.20+2.53+1.77%81,324670.00128.80-0.82-0.63%165,774
140.21+2.81+2.05%7721680.00130.78+1.08+0.83%101,607
136.40+3.40+2.56%37586690.00140.65+5.85+4.34%44991
131.47+1.72+1.33%1345,580700.00140.24-2.46-1.72%495,118
124.300.00-10520710.00143.35-4.15-2.81%71,560
122.21+1.31+1.08%8584720.00155.28+5.28+3.52%81,695
115.04-3.21-2.71%23801730.00157.00+1.00+0.64%111,622
114.11+2.22+1.98%4203740.00165.93+1.68+1.02%1270
109.65+3.95+3.74%775,197750.00172.09-0.01-0.01%553,684
111.25+10.85+10.81%1216760.00179.00-3.19-1.75%1162
97.74-0.76-0.77%31575770.00185.37+2.87+1.57%271,686
95.90-4.50-4.48%29211780.00187.16+14.61+8.47%191
92.09+2.09+2.32%725,473800.00201.24-2.76-1.35%166,102
84.14+1.89+2.30%16133820.00209.45-6.88-3.18%396
79.19-3.81-4.59%511,004830.00209.950.00-211,394
76.860.00-476840.00230.910.00-429
75.60+0.55+0.73%124,200850.00234.96-4.84-2.02%83,837
69.80-1.98-2.76%1148860.00212.800.00-313
66.150.00-1994870.00253.00+15.50+6.53%11,083
64.55-1.00-1.53%2897880.00256.37-1.45-0.56%2982
62.58+1.58+2.59%17117,613900.00274.00-1.67-0.61%3149,878
55.40-3.35-5.70%92,513920.00284.450.00-31,050
51.50-1.10-2.09%3639940.00311.61+8.06+2.66%4708
52.00+2.50+5.05%192,498950.00309.85-5.07-1.61%82,873
47.58-0.29-0.61%6564960.00285.950.00-4516
45.60+0.20+0.44%122,029975.00339.85+8.45+2.55%2884
43.95-2.25-4.87%41,699980.00339.50+3.05+0.91%17798
42.00+1.80+4.48%9820,0451,000.00358.00+6.90+1.97%614,487
37.10-0.50-1.33%23781,020.00369.560.00-124
38.06-0.99-2.54%81,6241,025.00375.080.00-1928
35.40-0.90-2.48%32201,040.00398.970.00-510
34.51+0.60+1.77%214,4731,050.00404.020.00-212,854
32.00-3.09-8.81%4771,060.00393.460.00--1
29.50-1.65-5.30%111,3611,075.00395.060.00-10969
31.00+0.25+0.81%61471,080.00396.560.00-166
28.27-0.23-0.81%979,7161,100.00438.01+5.01+1.16%223,112
24.70+0.06+0.24%26,8261,125.00484.400.00-7371
22.35+0.70+3.23%78,2171,150.00481.93-3.40-0.70%21,453
20.70-0.30-1.43%63,8161,175.00474.500.00-5549
19.36+0.21+1.10%898,8271,200.00530.01-16.19-2.96%221,615
17.290.00-261,1981,225.00563.90+28.30+5.28%5412
15.45-0.34-2.15%88,1411,250.00527.100.00-1959
14.60-0.55-3.63%42,8581,275.00622.700.00-1392
13.69+0.79+6.12%12411,2471,300.00588.750.00-11,055
12.25+0.25+2.08%21,1041,325.00653.040.00-10604
10.65-1.03-8.82%111,7341,350.00673.320.00-1386
10.50+0.08+0.77%157151,375.00632.150.00-4351
9.50+0.15+1.60%263,2641,400.00698.040.00-2629
8.30-1.10-11.70%32,3851,425.00786.300.00-1472
8.000.00-534,3961,450.00784.000.00-103,111
7.500.00-25161,475.00812.930.00-4446
6.75-0.15-2.17%667,6071,500.00821.52-4.65-0.56%61,813
6.30-0.20-3.08%91,3061,525.00839.850.00-2431
5.85-0.15-2.50%72,5371,550.00871.97-9.53-1.08%2881,068
5.80+0.10+1.75%24731,575.00901.33-0.35-0.04%32966
5.20+0.05+0.97%32,6931,600.00925.10-10.16-1.09%19232
4.65-0.50-9.71%34071,625.00939.330.00-71112
4.760.00-18751,650.00970.84-1.31-0.13%218
4.150.00-15521,675.001,001.770.00-52
3.85+0.05+1.32%275,4541,700.001,025.85+0.47+0.05%1120
3.800.00-25,8671,725.001,051.14-0.64-0.06%234
3.50-2.25-39.13%14961,750.001,074.93-0.07-0.01%29
3.00-0.30-9.09%25251,775.001,075.850.00-61
2.90-0.20-6.45%291,4031,800.001,064.460.00-221
2.800.00-212,7371,825.001,164.000.00-51
2.77-2.03-42.29%16761,850.001,210.550.00-13
2.550.00-12771,875.001,235.430.00-10
2.25-0.40-15.09%111,3461,900.001,138.580.00-100
2.250.00-202681,925.00954.250.00-20
2.500.00-13371,950.001,275.000.00-35
1.85-0.07-3.65%178,2362,000.001,329.300.00-41
1.800.00-11,3142,025.001,025.850.00-1027
1.700.00-121,3632,050.001,001.870.00-176
1.50-0.05-3.23%12382,075.001,307.650.00-10
1.550.00-85682,100.001,332.410.00-10
1.450.00-81252,125.001,177.300.00-188
1.350.00-83442,150.001,266.600.00-190
1.300.00-382742,175.001,295.400.00-228
1.20+0.05+4.35%81,7052,200.001,298.720.00-20
1.150.00-102082,225.001,487.850.00-10
1.130.00-61122,250.001,150.560.00-78
1.050.00-10882,275.001,494.940.00-10
1.030.00-101,5832,300.001,519.890.00-10
1.27+0.18+16.51%11282,325.001,346.750.00-10
0.950.00-102062,350.001,371.350.00-10
0.950.00-62602,375.001,418.200.00-25
0.90-0.14-13.46%34,2812,400.001,492.850.00-300
0.85-0.05-5.56%22872,425.001,761.460.00-20
0.90+0.12+15.38%64762,450.001,695.350.00-10
0.58-0.38-39.58%849,2492,475.001,709.550.00-33