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
March 17, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
671.280.00-1715.000.030.00-75,520
1,064.150.00-1610.000.05+0.03+150.00%31,830
1,025.000.00-2115.000.08+0.01+14.29%201,194
1,054.250.00-11720.000.10+0.01+11.11%16724
658.820.00-222125.000.18+0.07+63.64%20174
713.170.00-127730.000.26+0.04+18.18%36272
962.730.00-157035.000.220.00-257
1,062.650.00-19054840.000.44+0.17+62.96%30168
736.920.00-732645.000.50+0.17+51.52%265
689.270.00-328950.000.680.00-21,971
643.010.00-115455.000.750.00-3392
614.300.00-8123100.002.34+0.38+19.39%121,210
561.670.00-172150.004.99+0.39+8.48%131,417
488.890.00-1313200.008.60+0.35+4.24%43,594
510.650.00-2301250.0013.40-0.05-0.37%261,456
393.800.00-1686300.0020.35-0.10-0.49%532,301
412.150.00-2164350.0029.05+1.55+5.64%272,495
378.200.00-26370.0033.230.00-18
329.850.00--2380.0033.950.00-1115
324.550.00-32390.0038.00+2.45+6.89%128
348.000.00-10750400.0040.00-0.70-1.72%723,680
313.300.00-110410.0037.520.00-1728
302.400.00-113420.0044.800.00-532
305.30-3.20-1.04%3081430.0039.390.00-27
287.500.00-16440.0051.100.00-2166
291.220.00-1400450.0053.17-0.63-1.17%52,194
283.670.00-1016460.0056.20+6.20+12.40%1841
264.500.00-113470.0058.560.00-2211
281.550.00-190480.0061.75+3.75+6.47%26178
262.950.00-253490.0063.250.00-1489
297.870.00-91,523500.0067.65+0.87+1.30%1133,280
242.650.00-135520.0073.450.00-40104
272.350.00-111540.0080.850.00-3678
224.300.00-1261550.0088.40+1.90+2.20%12,039
267.650.00-36560.0089.100.00-14328
248.770.00-1123580.0098.83+0.83+0.85%2475
198.50-1.75-0.87%72,140600.00105.34-1.66-1.55%545,625
185.100.00-128620.00114.770.00-1642
172.000.00-116640.00128.300.00-1621
165.45-2.20-1.31%11,865650.00134.550.00-12,900
165.00+0.80+0.49%253660.00136.33+3.33+2.50%492
156.60+1.35+0.87%39246680.00145.600.00-12364
148.50+2.82+1.94%252,804700.00154.09+1.02+0.67%62,824
140.55-4.10-2.83%348720.00162.50-10.05-5.82%1353
138.380.00-2101730.00181.500.00-21,542
131.300.00-324740.00180.45+16.25+9.90%6221
127.00-3.00-2.31%62,410750.00184.50+3.52+1.94%51,835
122.30+5.93+5.10%741760.00189.89-0.11-0.06%145
113.000.00-2143780.00204.100.00-788
109.98+4.98+4.74%523,257800.00214.95-4.05-1.85%13,084
105.35+2.85+2.78%124820.00205.150.00-2764
116.500.00-156840.00216.350.00-139
90.92-1.08-1.17%22,304850.00245.650.00-172,241
85.700.00-162860.00228.500.00-240
81.20-0.07-0.09%32,351880.00278.250.00-1863
77.50-0.10-0.13%2617,931900.00289.500.00-201,375
84.120.00-628920.00282.910.00-231
71.750.00-532940.00298.300.00-38
67.70+2.75+4.23%20410,581950.00333.980.00-21,207
62.870.00-144960.00334.850.00-58
69.500.00-543980.00312.990.00-113
56.750.00-2909,0951,000.00367.35-9.90-2.62%41,075
55.08+3.38+6.54%2531,020.00410.850.00-22
50.740.00-6471,040.00380.290.00--6
48.450.00-12,5041,050.00416.550.00-3281
64.000.00-1131,060.00422.550.00-2222
55.110.00-222461,080.00474.490.00-14
41.25+0.75+1.85%33,1921,100.00407.300.00-1564
36.50+0.10+0.27%42,0481,150.00458.180.00-4527
29.00-1.00-3.33%233,1801,200.00490.000.00-1476
25.00-1.50-5.66%14,9421,250.00545.000.00-1492
22.65+0.45+2.03%24,7951,300.00599.450.00-4333
20.29+0.44+2.22%214111,325.00604.990.00-2190
19.20+0.20+1.05%127471,350.00680.000.00-298
21.800.00-27831,375.00722.950.00-1184
16.02-0.48-2.91%27141,400.00725.000.00-3336
15.93+0.38+2.44%44201,425.00753.230.00-2280
14.450.00-12051,450.00787.360.00-3886
13.50-0.60-4.26%36901,475.00817.400.00-499
13.000.00-122,8511,500.00835.000.00-27729
12.400.00-23091,525.00844.800.00-11126
11.800.00-32121,550.00880.450.00-4121
11.00+0.60+5.77%11,2341,575.00860.870.00-4101
9.90-0.10-1.00%61,6061,600.00921.000.00-2556
9.70+0.70+7.78%22191,625.00924.450.00-1362
9.000.00-26741,650.001,005.350.00-4166
8.60-0.43-4.76%11,2521,675.001,003.400.00-1126
7.80+0.30+4.00%82,5761,700.001,024.000.00-9187
7.40-0.05-0.67%44,7681,725.001,010.620.00-127
7.00-0.15-2.10%17961,750.00901.640.00-26
7.000.00-21591,775.00828.500.00-109
6.17+0.11+1.82%21,6901,800.001,073.380.00-20
6.550.00-11151,825.001,111.690.00-10
9.200.00-112861,850.001,059.550.00-25
5.700.00-1941,875.001,117.900.00-21
8.450.00-35851,900.001,175.530.00-20
5.000.00-21801,925.001,201.250.00-40
5.800.00-12,2991,950.001,275.000.00-31
4.000.00-222,8432,000.001,325.000.00-35
4.950.00-27,0242,025.001,318.790.00-200
4.020.00-43092,050.001,110.250.00-20
6.000.00-1902,075.001,418.130.00-20
3.40-0.35-9.33%106222,100.001,447.220.00-11
5.250.00-2602,125.001,116.400.00-42
3.300.00-11732,150.001,035.950.00--1
3.450.00-12372,175.001,089.750.00-43
2.800.00-136172,200.001,131.550.00-42
2.870.00-31322,225.001,103.550.00--2
2.720.00-21262,250.001,145.100.00-21
2.500.00-83892,275.001,479.870.00-10
2.44-0.46-15.86%24082,300.001,504.630.00-111
2.31-0.03-1.28%2582,325.001,194.900.00--1
2.240.00-51312,350.001,239.000.00-1011
2.130.00-5782,375.001,298.900.00-1211
2.30+0.02+0.88%15092,400.001,470.000.00-57
2.000.00-11902,425.001,329.600.00--1
2.100.00-14362,450.001,554.820.00-10
1.93+0.03+1.58%434,9452,475.001,759.800.00-242