Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.86-0.34 (-0.19%)
At close: 01:00PM EST
182.95 +0.09 (+0.05%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Calls
March 17, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
180.95-0.42-0.23%1701.670.010.00-10
168.170.00-1803.330.010.00-116,743
184.050.00-105.000.010.00-220
297.750.00-4526.670.030.00-10
219.520.00---8.330.010.00-20
194.500.00-1682310.000.020.00-260
282.650.00-41,71011.670.010.00-10
214.070.00-6013.330.030.00-20
192.000.00-298015.000.030.00-500
200.900.00-1388216.670.050.00-140
207.990.00-346318.330.040.00-140
1,054.250.00-11720.000.020.00-211,174
658.820.00-222125.000.030.00-14321
713.170.00-127730.000.040.00-1479
150.180.00-2033.330.14-0.03-17.65%38,620
885.050.00-157035.000.100.00-28175
843.530.00-254840.000.040.00-1107
799.410.00-732645.000.150.00-11321
134.450.00-4050.000.38-0.02-5.00%2600
871.250.00-115455.000.220.00-11488
118.310.00-396866.670.76-0.04-5.00%120
93.900.00-10083.331.39-0.04-2.80%194,288
86.84-0.32-0.37%110100.002.43-0.09-3.57%1550
71.98+2.58+3.72%150116.674.17-0.08-1.88%80
72.870.00-20123.335.10-0.11-2.11%10
51.950.00-30126.675.62-0.10-1.75%30
59.000.00-10130.006.20-0.10-1.59%850
56.640.00-20133.336.80-0.12-1.73%16110,846
49.700.00-30136.677.65-0.35-4.37%200
53.07+2.07+4.06%430140.008.45+0.05+0.60%2890
51.200.00-20143.339.20-0.05-0.54%10
49.00+12.35+33.70%5126146.6710.05+0.05+0.50%130
45.76-0.54-1.17%460150.0010.90-0.04-0.37%800
42.450.00-90153.3312.730.00-560
32.100.00-1180156.6712.80-0.18-1.39%860
39.05-0.54-1.36%90160.0014.00-0.10-0.71%3790
35.000.00-130163.3315.15-0.50-3.19%180
35.90+0.45+1.27%130166.6716.40-0.20-1.20%1170
32.83-0.77-2.29%1340170.0017.71-0.19-1.06%680
31.05-0.60-1.90%160173.3319.17-0.53-2.69%40
29.25-0.40-1.35%4208176.6720.79+0.09+0.43%220
27.50-0.50-1.79%5791,591180.0022.25-0.15-0.67%3787,795
25.85-0.50-1.90%210183.3323.95+0.05+0.21%220
24.00-0.80-3.23%270186.6725.85+0.20+0.78%1760
22.35-0.75-3.25%420190.0027.15-0.17-0.62%210
21.57+1.92+9.77%520193.3329.40+0.15+0.51%450
19.55-0.25-1.26%55208196.6731.55+0.53+1.71%250
19.70+0.15+0.77%26556198.3332.25-2.00-5.84%11,677
18.42-0.48-2.54%3106,659200.0033.15+0.05+0.15%1900
17.67+1.47+9.07%80201.6734.45-9.05-20.80%320
18.25+0.57+3.22%50203.3334.95-3.55-9.22%80
16.50-0.60-3.51%360205.0036.43+0.18+0.50%430
16.10-0.27-1.65%220206.6740.750.00-60
15.32+0.04+0.26%490208.3346.530.00-20
14.85-0.52-3.38%300210.0039.24-0.26-0.66%1031,117
14.05-0.69-4.68%390211.6743.450.00-50
13.000.00-4412213.3343.270.00-10
13.45-0.29-2.11%400215.0051.500.00-20
12.95-0.25-1.89%1030216.6746.820.00-50
12.20-0.65-5.06%17530218.3348.500.00-10
12.00-0.30-2.44%350220.0046.45-0.25-0.54%23,360
11.75+0.45+3.98%11393221.6750.990.00-20
11.04+0.14+1.28%370223.3360.800.00-200
10.60-0.50-4.50%901,130225.0051.45+1.20+2.39%50
10.10+3.15+45.32%460226.6754.130.00-4401,191
9.85-0.35-3.43%750228.3361.910.00-30
9.60-0.30-3.03%1111,608230.0054.25+0.08+0.15%40
9.250.00-20231.6755.55-1.95-3.39%40
8.70+0.70+8.75%1797,958233.3358.710.00-1906,471
8.40-0.50-5.62%80235.0062.550.00-20
8.15+0.20+2.52%190236.6761.730.00-10
8.20-0.05-0.61%60238.3364.000.00-130
7.65-0.35-4.37%5131,784240.0062.500.00-12,912
7.40-0.30-3.90%400241.6758.280.00-10
7.260.00-790243.3364.810.00-830
6.65-0.44-6.21%170245.0066.29-2.38-3.47%30
6.650.00-250246.6767.700.00-4020
6.650.00-310248.3379.720.00-50
6.15-0.20-3.15%2390250.0071.05+0.50+0.71%20
5.500.00-20251.6776.740.00-40
5.730.00-10253.3378.400.00-10
5.47+0.55+11.18%40255.0074.55-0.45-0.60%10
5.25-0.25-4.55%10256.6788.380.00-30
5.250.00-200258.3379.55+1.55+1.99%300
4.95-0.25-4.81%53,682260.0080.30+0.55+0.69%123,328
5.000.00-600261.6768.490.00-20
2.990.00-120263.3395.750.00-1845
4.40-0.20-4.35%6671265.0085.400.00-20
4.33-0.17-3.78%70266.6786.01-2.91-3.27%30
3.95-0.20-4.82%62,728270.0091.290.00-80
3.150.00-40273.3391.840.00-160
3.53+0.40+12.78%2806276.67107.650.00-8825
3.27-0.18-5.22%1890280.0098.20-6.42-6.14%30
3.05-0.25-7.58%340283.33105.600.00-450
2.86+0.01+0.35%440286.67107.820.00-4577
2.72-0.11-3.89%70290.00107.76-13.14-10.87%140
2.50-0.11-4.21%300293.33114.440.00-180
2.41+0.22+10.05%80295.00127.070.00-30
2.56+0.07+2.81%70296.67103.900.00-30
2.47+0.23+10.27%30298.33100.580.00-1290
2.20-0.15-6.38%9450300.00117.59+0.19+0.16%30
1.950.00-800301.67109.310.00-10
2.22+0.01+0.45%30303.33134.690.00-10
2.19+0.03+1.39%30305.00125.500.00-20
1.96-0.15-7.11%10306.67137.600.00-4310
1.97+0.79+66.95%30308.33139.700.00-2000
1.92-0.06-3.03%54,334310.00128.60-2.70-2.06%20
1.090.00-560311.67143.250.00-8416
1.650.00-300313.33144.750.00-71492
1.70-0.10-5.56%60316.67147.200.00-13,1230
1.61-0.07-4.17%40320.00141.000.00-1330
1.450.00-360323.33154.800.00-8870
1.490.00-1800326.67144.23+0.65+0.45%3762
1.36-0.09-6.21%10330.00144.930.00-1250
1.28-0.10-7.25%590333.33150.78+0.60+0.40%1770
1.000.00-4396336.67154.30+0.99+0.65%1910
1.270.00-700340.00161.000.00-1515
1.13+0.18+18.95%10343.33164.500.00-20
1.14-0.02-1.72%10346.67160.750.00-1300
1.05-0.05-4.55%179,417350.00170.180.00-30
0.930.00-730353.33183.390.00-50
0.680.00-30356.67166.510.00-1500
0.91-0.01-1.09%30360.00165.440.00-30
0.90+0.36+66.67%70363.33143.850.00-20
0.85-0.04-4.49%60366.67184.80+0.90+0.49%3123
0.85+0.05+6.25%10370.00163.750.00-1840
0.84+0.11+15.07%50373.33166.490.00-30
398.210.00-217380.0010.350.00-9170
0.700.00-50383.33176.800.00-50
514.990.00-16390.0010.940.00-148
0.57-0.04-6.56%4820400.00217.15-12.00-5.24%1403
546.330.00-259410.0012.720.00-124
0.52+0.03+6.12%1013,348416.67200.200.00-200
467.350.00-247420.0013.500.00-444
512.600.00-241430.0014.800.00-39
0.40+0.02+5.26%6620433.33212.700.00-1430
490.550.00-238440.0015.250.00-2273
0.41+0.16+64.00%10441.67225.400.00-150
0.35+0.02+6.06%20450.00240.230.00-210
0.320.00-10458.33216.050.00-1,1400
484.730.00-1425460.0017.700.00-247
0.200.00-300466.67297.670.00-160
494.730.00-3619470.0018.570.00-2285
0.200.00-150475.00258.950.00-140
469.280.00-2270480.0019.860.00-2198
0.220.00-120483.33242.650.00-6600
461.520.00-2276490.0021.000.00-13483
0.140.00-20491.67250.330.00-6100
0.21-0.03-12.50%60500.00317.010.00-116
0.170.00-11,221508.33287.190.00-40
444.150.00-2629510.0023.990.00-225
0.240.00-20516.67275.680.00-1,0800
445.200.00-3449520.0024.850.00-11,729
0.120.00-1000525.00276.810.00-330
436.550.00-615530.0026.900.00-36
0.110.00-70533.33302.600.00-20
404.170.00-125540.0027.680.00-101,694
0.110.00-10541.67254.120.00--189
0.15+0.03+25.00%1,9780550.00262.430.00-40
0.110.00-20558.33269.600.00--39
412.730.00-460560.0031.110.00-1515
0.100.00-10566.67382.84-1.26-0.33%66
404.500.00-1426570.0039.350.00-24
0.130.00-160575.00391.16-0.19-0.05%70
384.780.00-7200580.0034.800.00-1481
0.120.00-10583.33399.51-14.26-3.45%130
376.450.00-43590.0036.850.00-1835
0.120.00-210591.67308.410.00--0
375.150.00-45595.0036.820.00-146
0.090.00-100600.00378.500.00-100
357.800.00-1016605.0041.200.00-32
0.10+0.02+25.00%40608.33323.620.00--0
363.430.00-240610.0043.890.00-111
-----615.0039.600.00-124
0.080.00-34,166616.67333.820.00--0
327.350.00-191620.0045.490.00-1618
0.080.00-10625.00311.370.00-40
361.800.00-2719630.0046.560.00-233
0.060.00-60633.33344.090.00--0
347.910.00-8442635.0046.200.00-112
345.050.00-2264640.0048.550.00-2587
0.050.00-90641.67400.420.00---
339.250.00--11645.0046.830.00-234
0.06-0.02-25.00%17,547650.00357.120.00-60
316.660.00-516655.0054.350.00-115
309.070.00-2133660.0053.650.00-2107
325.600.00--14665.0056.700.00-152
0.060.00-30666.67373.590.00--0
293.580.00-1312670.0053.250.00-115
0.05-0.01-16.67%10675.00439.600.00-100193
288.160.00-2438680.0060.450.00-2373
0.050.00-100683.33370.080.00---
283.190.00-25685.0058.500.00-14
287.450.00-117690.0062.750.00-1834
0.050.00-120691.67399.570.00--0
314.270.00-2013695.0060.600.00-12105
0.050.00-300700.00410.360.00-60
270.630.00-211705.0066.320.00-218
0.060.00-100708.33372.130.00---
287.500.00-189710.0067.510.00-18
283.750.00-225715.0063.780.00-24
0.040.00-10716.67409.380.00--0
256.490.00-392720.0075.350.00-1424
0.060.00-1775725.00363.250.00-244
266.800.00-12201730.0080.750.00-41,721
0.050.00-500733.33437.730.00--0
270.580.00-214735.0081.450.00-715
224.000.00-127740.0085.700.00-1284
0.060.00-250741.67367.850.00---
263.990.00-1822745.0079.000.00-721
0.030.00-10750.00471.300.00-40
218.160.00-116755.0091.500.00-333
0.030.00-1180758.33493.290.00---
230.300.00-158760.0087.750.00-241
259.780.00--10765.0085.680.00-219
0.04+0.01+33.33%21,222766.67474.080.00--0
256.800.00-47770.0089.150.00-375
0.040.00-20775.00398.300.00-113
204.000.00-1157780.0093.050.00-2112
0.030.00-840783.33477.650.00-20
241.080.00-816785.00101.300.00-16
204.100.00-16790.00100.600.00-152
0.010.00-20791.67432.970.00---
206.920.00-326795.00101.850.00-715
0.020.00-200800.00506.000.00-10
0.050.00-2000808.33443.200.00---
218.450.00-185810.00106.000.00-1298
0.030.00-10816.67518.280.00---
193.000.00-255820.00106.860.00-5147
0.03+0.01+50.00%6436,727825.00526.750.00-20
176.660.00-425830.00113.460.00-434
192.880.00-2101840.00119.510.00-15149
191.980.00-12,300850.00124.160.00-1032,354
178.500.00-1163860.00126.250.00-581
158.000.00-1144870.00130.320.00-17165
173.020.00-22,376880.00138.990.00-111,094
166.000.00-2106885.00143.330.00-139
163.550.00-345890.00141.690.00-264
161.350.00-2877895.00145.800.00-66100
157.300.00-33719,348900.00149.440.00-191,735
157.500.00-458905.00151.050.00-70105
162.250.00-1365910.00153.700.00-233267
161.360.00-1123915.00156.400.00-6687
160.820.00-1874920.00159.420.00-861
155.000.00-426925.00151.100.00-129
144.080.00-8167930.00164.650.00-90207
129.900.00-26935.00167.450.00-6881
149.050.00-581940.00170.250.00-240354
136.320.00-2510,764950.00176.000.00-661,694
138.000.00-2104960.00182.940.00-184
136.700.00-153970.00174.200.00-3583
124.200.00-9138980.00186.700.00-6131
128.470.00-442990.00205.370.00-624
119.050.00-409,1191,000.00203.000.00-11,005
124.630.00-4381,010.00198.300.00-11
112.050.00-161181,020.00218.540.00-4105
112.350.00-21471,030.00217.700.00-49
105.450.00-41421,040.00224.200.00-2260
102.100.00-52,5851,050.00234.600.00-1643
105.720.00-2341,060.00236.050.00-771
96.150.00-4351,070.00242.700.00-119
91.370.00-32441,080.00254.660.00-237
110.670.00-1311,090.00269.500.00-119
86.030.00-452,8921,100.00289.490.00-59682
83.050.00-1571,110.00268.400.00-520
78.960.00-5391,120.00301.340.00-116
80.170.00-31,9231,150.00307.840.00-1521
67.550.00-103,8111,200.00354.570.00-8542
55.000.00-64,8991,250.00376.620.00-1655
46.730.00-1695,9121,300.00436.000.00-1401
41.490.00-64681,325.00460.450.00-6189
41.550.00-61,0561,350.00503.640.00-20105
36.890.00-67831,375.00520.900.00-1182
35.090.00-391,0511,400.00525.090.00-1377
34.300.00-28191,425.00566.800.00-2281
29.980.00-13531,450.00573.220.00-1115
27.900.00-17661,475.00614.300.00-2122
26.560.00-243,0311,500.00609.300.00-3878
28.480.00-13101,525.00621.500.00-5124
25.350.00-52061,550.00644.950.00-12187
19.800.00-11,2531,575.00684.900.00-1115
22.150.00-41,5971,600.00700.650.00-1535
18.850.00-22261,625.00762.350.00-263
15.000.00-36681,650.00739.700.00-533
17.900.00-11,2561,675.00808.800.00-413
15.890.00-32,6321,700.00828.050.00-2106
14.750.00-4704,5711,725.00882.500.00-163
11.110.00-58841,750.00861.010.00-34
14.550.00-11521,775.00925.230.00-212
12.100.00-1171,6491,800.00924.670.00-23
13.950.00-11271,825.00970.860.00-21
12.020.00-161,3821,850.001,001.450.00-20
10.000.00-2781,875.00934.100.00-20
7.500.00-16841,900.001,032.280.00-25
9.050.00-1901131,925.001,201.250.00-40
10.290.00-12,2971,950.001,071.350.00-30
7.550.00-8523,4242,000.001,120.750.00-30
7.850.00-17,0332,025.001,318.790.00-200
5.950.00-151,1812,050.001,110.250.00-20
7.600.00-1972,075.001,198.710.00-300
6.850.00-26312,100.001,231.080.00-30
5.150.00-15732,125.001,116.400.00-42
5.300.00-11742,150.001,228.120.00-20
5.200.00-12442,175.001,089.750.00-43
5.000.00-24412,200.001,313.200.00-31
5.450.00-11262,225.001,103.550.00--2
3.600.00-11332,250.001,145.100.00-21
5.900.00-13902,275.001,479.870.00-10
5.250.00-14202,300.001,422.230.00-1400
3.750.00-6752,325.001,194.900.00--1
3.600.00-11432,350.001,428.150.00-20
3.600.00-2812,375.001,298.900.00-1211
3.500.00-41,4812,400.001,473.090.00-20
4.250.00-11952,425.001,329.600.00--1
3.550.00-14102,450.001,554.820.00-10
2.950.00-176,2082,475.001,699.000.00-10