Canada markets close in 4 hours 43 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
236.93-3.88 (-1.61%)
As of 11:17AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
April 21, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
142.000.00-951100.003.200.00-663,400
137.800.00-477108.333.70+0.70+23.33%63801
192.350.00-3822116.674.700.00-63774
153.600.00-234125.005.60-0.14-2.44%1331
144.120.00-68133.337.000.00-1575
136.100.00-20141.678.55+0.52+6.48%1281
105.800.00-4109150.009.80-1.13-10.34%13642
95.000.00-115158.3311.350.00-19132
87.50+0.11+0.13%127166.6713.80+0.18+1.32%6364
86.450.00-402411175.0015.65+0.50+3.30%870374
75.690.00-394183.3318.40+0.64+3.60%21695
119.000.00-2372191.6721.550.00-14310
67.800.00-10465200.0022.65-0.42-1.82%93,054
85.600.00-85210208.3326.75+0.20+0.75%20530
58.66+0.11+0.19%3245216.6730.60+0.85+2.86%351,255
51.00-3.05-5.64%1,1631,140225.0033.70+0.60+1.81%83,213
46.00-2.99-6.10%13292233.3338.25+2.25+6.25%12649
42.85-2.75-6.03%31586240.0041.20+0.90+2.23%201,126
45.770.00-1324241.6739.85-1.65-3.98%53194
45.59+4.84+11.88%2210243.3343.50+1.05+2.47%4159
43.04-0.21-0.49%1160245.0043.40+0.10+0.23%171
47.500.00-24133246.6744.200.00-19105
39.330.00-13134248.3346.00+1.15+2.56%5332
38.80-2.11-5.16%2442250.0047.00+1.70+3.75%52,279
47.600.00-271251.6747.65-0.10-0.21%3107
39.250.00-60217253.3349.700.00-4168
37.050.00-437255.0049.900.00-29489
37.350.00-24138258.3352.300.00-52,267
31.70-2.30-6.76%11264266.6758.400.00-3304
28.65-2.60-8.32%25725275.0060.90-3.30-5.14%11908
25.70-1.08-4.03%43601283.3368.500.00-241,670
23.30-2.21-8.66%14634291.6770.650.00-21,163
21.50-1.40-6.11%12894300.0076.39-5.25-6.43%63,266
19.15-0.85-4.25%191,557308.3382.350.00-1366
17.30-1.35-7.24%220,420316.6780.620.00-1950
17.20+0.95+5.85%31,647325.0099.320.00-590
14.28-0.64-4.29%217,972333.3392.700.00-377
12.50-0.73-5.52%2416341.6798.870.00-631
11.45-0.10-0.87%781,192350.00114.69-5.66-4.70%3104
10.25-0.30-2.84%12436358.3380.300.00-534
9.20-0.60-6.12%34793366.6799.350.00-6108
8.650.00-211766375.00138.900.00-1128
8.15+0.15+1.87%3537383.33148.310.00-420
7.200.00-99136391.67155.820.00-848
6.50+0.25+4.00%201,481400.00154.760.00-18263
5.97+0.03+0.51%4148408.33162.100.00-713
5.100.00-72244416.67144.950.00-1113
4.750.00-65460425.00129.300.00-233
4.850.00-28818433.33192.440.00-2033
4.800.00-27530441.67145.550.00--27
3.700.00-3248450.00213.56+5.14+2.47%157
3.550.00-13148458.33171.550.00-2145
2.900.00-9389466.67168.150.00-1060
2.840.00-2597475.00233.650.00-380111
2.69-1.01-27.30%1624483.33244.750.00-870270
2.820.00-1589491.67250.900.00-540167
2.080.00-31,594500.00258.500.00-23065
2.000.00-127508.33206.050.00-820
1.890.00-5182516.67214.700.00-25
2.630.00-343525.00253.300.00-20
1.890.00-1304533.33258.200.00-120
1.800.00-181541.67238.950.00-40
1.45-0.05-3.33%195550.00244.100.00-210
7.230.00--27558.33290.100.00-40
1.240.00-1099566.67259.650.00--0
1.170.00-101,071575.0042.250.00-248
1.040.00-14782583.33-----
0.85-0.14-14.14%102,916600.00354.330.00-20
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-----