Canada markets open in 2 hours 43 minutes

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 PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
169.380.00-1405.000.010.00-1000
-----10.000.010.00--8
-----15.000.010.00--0
175.170.00-3020.000.010.00-1320
169.800.00-3025.000.020.00-102,484
112.750.00-1030.000.010.00-7301,680
123.640.00--035.000.020.00-7436
141.630.00-5040.000.040.00-60
147.350.00-2045.000.070.00-130
123.040.00-4050.000.090.00-20
136.860.00-3055.000.110.00-50
135.500.00-1060.000.150.00-310
110.440.00-21065.000.190.00-160
110.000.00-4070.000.220.00-140
121.320.00-5075.000.290.00-290
116.190.00-3080.000.380.00-2770
114.350.00-1085.000.480.00-1380
84.500.00-4090.000.570.00-370
104.050.00-1095.000.700.00-340
97.000.00-120100.000.890.00-1,17024,149
87.680.00-2372105.001.060.00-1672,496
86.250.00-2901108.331.280.00-264,877
85.330.00-201,091110.001.300.00-1270
85.000.00-31,441115.001.600.00-610
79.650.00-20116.671.750.00-639,685
76.400.00-60120.001.950.00-1346,755
73.900.00-400125.002.380.00-47712,634
71.300.00-391,842130.002.870.00-2,3435,942
65.950.00-380133.333.240.00-673,768
62.150.00-120135.003.400.00-922,454
61.280.00-612,839140.004.110.00-2,3118,405
57.360.00-636,337141.674.400.00-723,756
58.450.00-321,912145.004.950.00-882,070
54.300.00-1,0396,996150.005.850.00-4,55613,521
49.950.00-291,318155.006.950.00-2090
46.800.00-130158.337.900.00-763,780
45.580.00-3342,448160.008.200.00-3040
43.000.00-821,526165.009.500.00-2671,118
39.300.00-170166.6710.000.00-650
39.470.00-2220170.0011.130.00-8592,602
36.660.00-630175.0012.650.00-4647,064
32.950.00-1172,871180.0014.700.00-1,2930
31.150.00-350183.3316.550.00-4070
30.550.00-830185.0016.770.00-7593,150
27.680.00-3351,841190.0019.150.00-7102,556
27.000.00-3793,187191.6720.350.00-1644,663
25.200.00-4860195.0021.550.00-6450
22.900.00-3,5150200.0024.240.00-1,4316,822
21.000.00-5500205.0028.350.00-3660
18.550.00-4290208.3329.900.00-3192,180
18.700.00-1,9330210.0030.150.00-4060
17.000.00-5180215.0035.250.00-38421
15.250.00-730216.6737.250.00-102,176
15.250.00-9700220.0038.700.00-97279
13.900.00-1890225.0040.750.00-301,969
12.450.00-3190230.0046.100.00-90
11.920.00-1070233.3347.800.00-22618
11.230.00-630235.0049.100.00-8241
10.370.00-2,4880240.0053.500.00-333507
8.350.00-120241.6752.800.00-2756
9.050.00-370243.3357.100.00-30
9.350.00-630245.0058.150.00-60
7.900.00-600246.6759.850.00-50
7.500.00-480248.3361.200.00-25329
8.400.00-7270250.0064.150.00-10697
8.150.00-2970251.6764.100.00-625
7.600.00-610253.3364.950.00-30
7.500.00-600255.0066.600.00-419
6.650.00-1280258.3369.650.00-90
6.400.00-3260260.0068.540.00-15
5.800.00-80265.00-----
6.170.00-1790266.6779.870.00-20
5.150.00-370270.0078.350.00-142
5.120.00-3570275.0084.610.00-890
4.700.00-980280.0088.650.00-10206
4.100.00-330283.3394.460.00-4213
3.750.00-70285.0097.180.00-8-
3.600.00-270291.67102.880.00-230
3.350.00-6160300.00106.070.00-237
2.840.00-220308.33132.000.00-225
2.550.00-560316.67140.300.00-21
1.990.00-480325.00201.220.00-210
1.990.00-340333.33208.820.00-20
1.730.00-50341.67167.350.00-208
1.620.00-5880350.00177.000.00-20
1.440.00-130358.33181.080.00-4760
1.250.00-1180366.67171.450.00-84
0.980.00-180375.00179.550.00-88
0.990.00-150383.33188.830.00-60
1.000.00-70391.67205.700.00-10
0.890.00-3960400.00243.410.00-40
0.710.00-200408.33201.290.00-240
0.670.00-30416.67210.850.00-200
0.620.00-290425.00230.620.00-100
0.570.00-20433.33227.550.00-130
0.540.00-50441.67235.900.00-200
0.470.00-2680450.00270.450.00-20
0.620.00-40458.33241.990.00-30
0.560.00-80466.67168.150.00-100
0.400.00-10475.00305.400.00-20
0.450.00-210483.33326.690.00-1260
0.380.00-20491.67250.900.00-5400
0.330.00-290500.00304.720.00-20
0.390.00-740508.33317.730.00-20
0.260.00-30516.67214.700.00-20
0.290.00-720525.00335.000.00-960
0.230.00-70533.33338.780.00-60
0.200.00-10541.67351.460.00-1320
0.230.00-360550.00359.760.00-1320
0.190.00-610558.33367.760.00-1240
0.230.00-20566.67373.260.00-80
0.200.00-1080575.00380.820.00-20
0.200.00-1930583.33392.260.00-40
0.170.00-4390600.00403.970.00-40
364.500.00-530625.0056.500.00-343
314.460.00-270650.0058.750.00-12323
311.300.00-125675.0073.000.00-122
263.190.00-296700.0075.750.00-890
251.850.00-422720.0087.170.00-218
301.370.00-7796725.0077.240.00-812
302.050.00-267730.0081.700.00-217
277.700.00-243735.0080.900.00-11
261.150.00-243740.0089.750.00-713
256.630.00-437745.0090.750.00-15
264.130.00-1112750.0093.160.00-119
229.050.00-822755.00103.270.00--1
261.180.00-271760.0091.790.00-44
244.840.00-1210765.00103.850.00-1113
239.770.00-237775.00106.900.00-1534
234.440.00-270800.00120.320.00-577
230.530.00-2108825.00126.600.00-3168
201.000.00-3177850.00133.400.00-491
195.160.00-1157875.00157.050.00-3158
179.500.00-1107900.00161.000.00-92116
162.000.00-769925.00167.000.00-424
155.620.00-7660950.00189.850.00-410
147.420.00-2216975.00198.120.00-411
136.000.00-31,0871,000.00231.600.00-930
123.850.00-21211,025.00249.720.00-24
120.000.00-21041,050.00265.550.00-1818
113.670.00-2161,075.00258.410.00-611
108.350.00-202281,100.00279.250.00-529
94.700.00-1241,125.00295.430.00-66
86.500.00-3891,150.00320.000.00-26
71.700.00-7111,175.00329.960.00-21
77.000.00-42081,200.00355.100.00-2070
79.840.00-431,225.00367.430.00-23
68.110.00-3161,250.00380.030.00-21
62.990.00-2111,275.00411.200.00-1011
60.520.00-271851,300.00435.000.00-14
53.250.00-1351,325.00436.650.00-29
51.800.00-12401,350.00506.950.00-1615
41.500.00-3191,375.00528.950.00-68
50.400.00-11571,400.00546.700.00-221
40.550.00-281,425.00546.050.00-236
44.500.00-202371,450.00578.350.00-16390
41.100.00-4201,475.00565.490.00-256
35.800.00-184841,500.00626.350.00-252
29.550.00-211,525.00664.300.00-12
28.550.00-12201,550.00653.930.00-220
27.500.00-371,575.00680.660.00--1
23.900.00-11151,600.00708.470.00-11
28.450.00-6281,625.00718.360.00--1
20.100.00-1151,650.00733.500.00-11
21.700.00-291,675.00773.200.00-21
21.050.00-18241,700.00778.950.00--1
20.400.00-133531,725.00-----
21.200.00-22051,750.00-----
18.800.00-211401,800.00-----