Mail

Canada markets open in 2 hours 43 minutes

S&P/TSX
20,725.00
+96.08(+0.47%)
S&P 500
4,164.00
+52.92(+1.29%)
DOW
34,156.69
+265.67(+0.78%)
CAD/USD
0.7476
+0.0007(+0.10%)
CRUDE OIL
77.86
+0.72(+0.93%)
BTC-CAD
30,997.86
+81.43(+0.26%)

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

196.81

+2.05

(+1.05%)

At close: 04:00PM EST

195.81

-1.00

(-0.51%)

Pre-Market:

06:47AM EST

In The Money

Show:ListStraddle

Calls

April 21, 2023

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
169.38	0.00	-	14	0	5.00	0.01	0.00	-	100	0
-	-	-	-	-	10.00	0.01	0.00	-	-	8
-	-	-	-	-	15.00	0.01	0.00	-	-	0
175.17	0.00	-	3	0	20.00	0.01	0.00	-	1	320
169.80	0.00	-	3	0	25.00	0.02	0.00	-	10	2,484
112.75	0.00	-	1	0	30.00	0.01	0.00	-	730	1,680
123.64	0.00	-	-	0	35.00	0.02	0.00	-	7	436
141.63	0.00	-	5	0	40.00	0.04	0.00	-	6	0
147.35	0.00	-	2	0	45.00	0.07	0.00	-	13	0
123.04	0.00	-	4	0	50.00	0.09	0.00	-	2	0
136.86	0.00	-	3	0	55.00	0.11	0.00	-	5	0
135.50	0.00	-	1	0	60.00	0.15	0.00	-	31	0
110.44	0.00	-	21	0	65.00	0.19	0.00	-	16	0
110.00	0.00	-	4	0	70.00	0.22	0.00	-	14	0
121.32	0.00	-	5	0	75.00	0.29	0.00	-	29	0
116.19	0.00	-	3	0	80.00	0.38	0.00	-	277	0
114.35	0.00	-	1	0	85.00	0.48	0.00	-	138	0
84.50	0.00	-	4	0	90.00	0.57	0.00	-	37	0
104.05	0.00	-	1	0	95.00	0.70	0.00	-	34	0
97.00	0.00	-	12	0	100.00	0.89	0.00	-	1,170	24,149
87.68	0.00	-	2	372	105.00	1.06	0.00	-	167	2,496
86.25	0.00	-	2	901	108.33	1.28	0.00	-	26	4,877
85.33	0.00	-	20	1,091	110.00	1.30	0.00	-	127	0
85.00	0.00	-	3	1,441	115.00	1.60	0.00	-	61	0
79.65	0.00	-	2	0	116.67	1.75	0.00	-	63	9,685
76.40	0.00	-	6	0	120.00	1.95	0.00	-	134	6,755
73.90	0.00	-	40	0	125.00	2.38	0.00	-	477	12,634
71.30	0.00	-	39	1,842	130.00	2.87	0.00	-	2,343	5,942
65.95	0.00	-	38	0	133.33	3.24	0.00	-	67	3,768
62.15	0.00	-	12	0	135.00	3.40	0.00	-	92	2,454
61.28	0.00	-	61	2,839	140.00	4.11	0.00	-	2,311	8,405
57.36	0.00	-	63	6,337	141.67	4.40	0.00	-	72	3,756
58.45	0.00	-	32	1,912	145.00	4.95	0.00	-	88	2,070
54.30	0.00	-	1,039	6,996	150.00	5.85	0.00	-	4,556	13,521
49.95	0.00	-	29	1,318	155.00	6.95	0.00	-	209	0
46.80	0.00	-	13	0	158.33	7.90	0.00	-	76	3,780
45.58	0.00	-	334	2,448	160.00	8.20	0.00	-	304	0
43.00	0.00	-	82	1,526	165.00	9.50	0.00	-	267	1,118
39.30	0.00	-	17	0	166.67	10.00	0.00	-	65	0
39.47	0.00	-	222	0	170.00	11.13	0.00	-	859	2,602
36.66	0.00	-	63	0	175.00	12.65	0.00	-	464	7,064
32.95	0.00	-	117	2,871	180.00	14.70	0.00	-	1,293	0
31.15	0.00	-	35	0	183.33	16.55	0.00	-	407	0
30.55	0.00	-	83	0	185.00	16.77	0.00	-	759	3,150
27.68	0.00	-	335	1,841	190.00	19.15	0.00	-	710	2,556
27.00	0.00	-	379	3,187	191.67	20.35	0.00	-	164	4,663
25.20	0.00	-	486	0	195.00	21.55	0.00	-	645	0
22.90	0.00	-	3,515	0	200.00	24.24	0.00	-	1,431	6,822
21.00	0.00	-	550	0	205.00	28.35	0.00	-	366	0
18.55	0.00	-	429	0	208.33	29.90	0.00	-	319	2,180
18.70	0.00	-	1,933	0	210.00	30.15	0.00	-	406	0
17.00	0.00	-	518	0	215.00	35.25	0.00	-	38	421
15.25	0.00	-	73	0	216.67	37.25	0.00	-	10	2,176
15.25	0.00	-	970	0	220.00	38.70	0.00	-	97	279
13.90	0.00	-	189	0	225.00	40.75	0.00	-	30	1,969
12.45	0.00	-	319	0	230.00	46.10	0.00	-	9	0
11.92	0.00	-	107	0	233.33	47.80	0.00	-	22	618
11.23	0.00	-	63	0	235.00	49.10	0.00	-	8	241
10.37	0.00	-	2,488	0	240.00	53.50	0.00	-	333	507
8.35	0.00	-	12	0	241.67	52.80	0.00	-	27	56
9.05	0.00	-	37	0	243.33	57.10	0.00	-	3	0
9.35	0.00	-	63	0	245.00	58.15	0.00	-	6	0
7.90	0.00	-	60	0	246.67	59.85	0.00	-	5	0
7.50	0.00	-	48	0	248.33	61.20	0.00	-	25	329
8.40	0.00	-	727	0	250.00	64.15	0.00	-	10	697
8.15	0.00	-	297	0	251.67	64.10	0.00	-	6	25
7.60	0.00	-	61	0	253.33	64.95	0.00	-	3	0
7.50	0.00	-	60	0	255.00	66.60	0.00	-	4	19
6.65	0.00	-	128	0	258.33	69.65	0.00	-	9	0
6.40	0.00	-	326	0	260.00	68.54	0.00	-	1	5
5.80	0.00	-	8	0	265.00	-	-	-	-	-
6.17	0.00	-	179	0	266.67	79.87	0.00	-	2	0
5.15	0.00	-	37	0	270.00	78.35	0.00	-	14	2
5.12	0.00	-	357	0	275.00	84.61	0.00	-	8	90
4.70	0.00	-	98	0	280.00	88.65	0.00	-	10	206
4.10	0.00	-	33	0	283.33	94.46	0.00	-	4	213
3.75	0.00	-	7	0	285.00	97.18	0.00	-	8	-
3.60	0.00	-	27	0	291.67	102.88	0.00	-	2	30
3.35	0.00	-	616	0	300.00	106.07	0.00	-	2	37
2.84	0.00	-	22	0	308.33	132.00	0.00	-	2	25
2.55	0.00	-	56	0	316.67	140.30	0.00	-	2	1
1.99	0.00	-	48	0	325.00	201.22	0.00	-	21	0
1.99	0.00	-	34	0	333.33	208.82	0.00	-	2	0
1.73	0.00	-	5	0	341.67	167.35	0.00	-	20	8
1.62	0.00	-	588	0	350.00	177.00	0.00	-	2	0
1.44	0.00	-	13	0	358.33	181.08	0.00	-	476	0
1.25	0.00	-	118	0	366.67	171.45	0.00	-	8	4
0.98	0.00	-	18	0	375.00	179.55	0.00	-	8	8
0.99	0.00	-	15	0	383.33	188.83	0.00	-	6	0
1.00	0.00	-	7	0	391.67	205.70	0.00	-	1	0
0.89	0.00	-	396	0	400.00	243.41	0.00	-	4	0
0.71	0.00	-	20	0	408.33	201.29	0.00	-	24	0
0.67	0.00	-	3	0	416.67	210.85	0.00	-	20	0
0.62	0.00	-	29	0	425.00	230.62	0.00	-	10	0
0.57	0.00	-	2	0	433.33	227.55	0.00	-	13	0
0.54	0.00	-	5	0	441.67	235.90	0.00	-	20	0
0.47	0.00	-	268	0	450.00	270.45	0.00	-	2	0
0.62	0.00	-	4	0	458.33	241.99	0.00	-	3	0
0.56	0.00	-	8	0	466.67	168.15	0.00	-	10	0
0.40	0.00	-	1	0	475.00	305.40	0.00	-	2	0
0.45	0.00	-	21	0	483.33	326.69	0.00	-	126	0
0.38	0.00	-	2	0	491.67	250.90	0.00	-	540	0
0.33	0.00	-	29	0	500.00	304.72	0.00	-	2	0
0.39	0.00	-	74	0	508.33	317.73	0.00	-	2	0
0.26	0.00	-	3	0	516.67	214.70	0.00	-	2	0
0.29	0.00	-	72	0	525.00	335.00	0.00	-	96	0
0.23	0.00	-	7	0	533.33	338.78	0.00	-	6	0
0.20	0.00	-	1	0	541.67	351.46	0.00	-	132	0
0.23	0.00	-	36	0	550.00	359.76	0.00	-	132	0
0.19	0.00	-	61	0	558.33	367.76	0.00	-	124	0
0.23	0.00	-	2	0	566.67	373.26	0.00	-	8	0
0.20	0.00	-	108	0	575.00	380.82	0.00	-	2	0
0.20	0.00	-	193	0	583.33	392.26	0.00	-	4	0
0.17	0.00	-	439	0	600.00	403.97	0.00	-	4	0
364.50	0.00	-	5	30	625.00	56.50	0.00	-	3	43
314.46	0.00	-	2	70	650.00	58.75	0.00	-	12	323
311.30	0.00	-	1	25	675.00	73.00	0.00	-	1	22
263.19	0.00	-	2	96	700.00	75.75	0.00	-	8	90
251.85	0.00	-	4	22	720.00	87.17	0.00	-	2	18
301.37	0.00	-	77	96	725.00	77.24	0.00	-	8	12
302.05	0.00	-	2	67	730.00	81.70	0.00	-	2	17
277.70	0.00	-	2	43	735.00	80.90	0.00	-	1	1
261.15	0.00	-	2	43	740.00	89.75	0.00	-	7	13
256.63	0.00	-	4	37	745.00	90.75	0.00	-	1	5
264.13	0.00	-	1	112	750.00	93.16	0.00	-	1	19
229.05	0.00	-	8	22	755.00	103.27	0.00	-	-	1
261.18	0.00	-	2	71	760.00	91.79	0.00	-	4	4
244.84	0.00	-	12	10	765.00	103.85	0.00	-	11	13
239.77	0.00	-	2	37	775.00	106.90	0.00	-	1	534
234.44	0.00	-	2	70	800.00	120.32	0.00	-	5	77
230.53	0.00	-	2	108	825.00	126.60	0.00	-	3	168
201.00	0.00	-	3	177	850.00	133.40	0.00	-	4	91
195.16	0.00	-	1	157	875.00	157.05	0.00	-	3	158
179.50	0.00	-	1	107	900.00	161.00	0.00	-	92	116
162.00	0.00	-	7	69	925.00	167.00	0.00	-	4	24
155.62	0.00	-	7	660	950.00	189.85	0.00	-	4	10
147.42	0.00	-	2	216	975.00	198.12	0.00	-	4	11
136.00	0.00	-	3	1,087	1,000.00	231.60	0.00	-	9	30
123.85	0.00	-	2	121	1,025.00	249.72	0.00	-	2	4
120.00	0.00	-	2	104	1,050.00	265.55	0.00	-	18	18
113.67	0.00	-	2	16	1,075.00	258.41	0.00	-	6	11
108.35	0.00	-	20	228	1,100.00	279.25	0.00	-	5	29
94.70	0.00	-	1	24	1,125.00	295.43	0.00	-	6	6
86.50	0.00	-	3	89	1,150.00	320.00	0.00	-	2	6
71.70	0.00	-	7	11	1,175.00	329.96	0.00	-	2	1
77.00	0.00	-	4	208	1,200.00	355.10	0.00	-	20	70
79.84	0.00	-	4	3	1,225.00	367.43	0.00	-	2	3
68.11	0.00	-	3	16	1,250.00	380.03	0.00	-	2	1
62.99	0.00	-	2	11	1,275.00	411.20	0.00	-	10	11
60.52	0.00	-	27	185	1,300.00	435.00	0.00	-	1	4
53.25	0.00	-	1	35	1,325.00	436.65	0.00	-	2	9
51.80	0.00	-	12	40	1,350.00	506.95	0.00	-	16	15
41.50	0.00	-	3	19	1,375.00	528.95	0.00	-	6	8
50.40	0.00	-	1	157	1,400.00	546.70	0.00	-	2	21
40.55	0.00	-	2	8	1,425.00	546.05	0.00	-	2	36
44.50	0.00	-	20	237	1,450.00	578.35	0.00	-	163	90
41.10	0.00	-	4	20	1,475.00	565.49	0.00	-	2	56
35.80	0.00	-	18	484	1,500.00	626.35	0.00	-	2	52
29.55	0.00	-	2	1	1,525.00	664.30	0.00	-	1	2
28.55	0.00	-	12	20	1,550.00	653.93	0.00	-	2	20
27.50	0.00	-	3	7	1,575.00	680.66	0.00	-	-	1
23.90	0.00	-	1	115	1,600.00	708.47	0.00	-	1	1
28.45	0.00	-	6	28	1,625.00	718.36	0.00	-	-	1
20.10	0.00	-	1	15	1,650.00	733.50	0.00	-	1	1
21.70	0.00	-	2	9	1,675.00	773.20	0.00	-	2	1
21.05	0.00	-	18	24	1,700.00	778.95	0.00	-	-	1
20.40	0.00	-	13	353	1,725.00	-	-	-	-	-
21.20	0.00	-	2	205	1,750.00	-	-	-	-	-
18.80	0.00	-	21	140	1,800.00	-	-	-	-	-