Canada markets closed

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
196.18 -0.63 (-0.32%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
July 21, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
185.000.00-1325.000.010.00-5721
162.950.00-6510.000.020.00-5906
117.450.00-1415.000.040.00-1329
112.500.00-21220.000.03+0.02+200.00%201,216
170.590.00-32725.000.050.00-110915
150.000.00-311130.000.09-0.04-30.77%1311,130
162.170.00-34535.000.140.00-55722
158.020.00-32240.000.19-0.03-13.64%41,140
150.360.00-53845.000.270.00-233405
145.030.00-16650.000.35-0.01-2.78%155,096
79.500.00-38655.000.45-0.04-8.16%11,848
100.200.00-19460.000.620.00-53,320
110.000.00-58665.000.80+0.02+2.56%1395
125.980.00-42570.000.92-0.03-3.16%1812,568
102.300.00-26375.001.11-0.09-7.50%114,171
117.370.00-47980.001.33-0.15-10.14%273,663
116.520.00-45485.001.74-0.05-2.79%161,377
105.00-6.94-6.20%1112390.001.95-0.17-8.02%33,328
103.00-1.50-1.44%605595.002.30-0.23-9.09%81,610
98.80-0.81-0.81%3295100.002.79-0.26-8.52%695,471
95.050.00-7333105.003.60+0.10+2.86%212,479
89.30-0.45-0.50%21,128110.003.80-0.35-8.43%1593,077
85.45-1.55-1.78%16466115.004.45-0.40-8.25%341,033
84.50+1.60+1.93%11,220120.005.17-0.53-9.30%2194,417
80.45+1.91+2.43%61,409125.006.05-0.40-6.20%352,045
74.60+0.24+0.32%141,513130.006.95-0.54-7.21%491,711
70.57-0.78-1.09%801,111135.007.85-0.60-7.10%332,999
69.21+0.69+1.01%361,519140.008.97-0.68-7.05%1132,858
65.38+1.33+2.08%191,087145.0010.65-0.45-4.05%882,090
61.92+1.32+2.18%1323,328150.0011.54-0.91-7.31%2443,255
59.55+2.55+4.47%211,643155.0012.95-0.90-6.50%752,922
53.15-0.67-1.24%201,677160.0014.35-1.50-9.46%1,1291,555
49.35-1.15-2.28%13601165.0016.90-0.40-2.31%2851,312
47.25-0.35-0.74%111,756170.0018.55-0.55-2.88%1321,943
43.80-0.60-1.35%831,708175.0019.87-1.26-5.96%181,242
40.75-0.85-2.04%822,051180.0022.30-0.70-3.04%221,446
40.10+1.50+3.89%6,8577,051185.0024.35-1.70-6.53%2912,852
37.60+1.00+2.73%9661,671190.0027.61-0.49-1.74%1502,074
35.24+0.72+2.09%2011,300195.0029.20-1.65-5.35%521,901
32.87+0.72+2.24%6355,249200.0031.80-1.80-5.36%1572,045
30.79+0.60+1.99%9122,061205.0035.40-1.34-3.65%1647
28.10+0.11+0.39%5155,032210.0040.53+1.08+2.74%101698
26.90+0.50+1.89%1393,083215.0041.25-1.60-3.73%116709
24.80-0.09-0.36%1772,902220.0044.45-1.25-2.74%2901,075
23.55+0.55+2.39%2852,573225.0047.40-1.75-3.56%1921,556
21.15-0.28-1.31%192,474230.0054.55+3.20+6.23%4746
20.36+0.28+1.39%55927235.0058.900.00-2519
18.25-0.20-1.08%91,258240.0059.970.00-11,614
17.40+0.15+0.87%10752245.0062.80+0.80+1.29%20666
15.90-0.50-3.05%17024,267250.0069.00+2.10+3.14%51,575
14.46-0.89-5.80%3845255.0073.700.00-40641
13.35-1.45-9.80%42590260.0073.650.00-269
13.15-0.30-2.23%20240265.0077.730.00-159
12.40-0.08-0.64%52388270.0082.65-0.95-1.14%1125
10.85-1.15-9.58%22255275.0087.350.00-1676
10.50-1.02-8.85%1821,118280.0095.440.00-170141
10.55+0.20+1.93%79806285.0094.770.00-1142
8.94-0.78-8.02%110380290.00113.670.00-4231
8.75-0.64-6.82%3134295.00118.440.00-2211
8.750.00-5241,465300.00109.00-22.50-17.11%14
8.05+0.85+11.81%30201305.00115.150.00-55
7.750.00-1728310.00137.410.00-66
6.50-1.45-18.24%34275315.00139.350.00-21
6.06+0.16+2.71%2449320.00130.40-49.95-27.70%-0
5.75-1.47-20.36%151667325.00212.240.00-20
5.35-1.05-16.41%28441330.00138.000.00-326
5.46+0.38+7.48%60163335.00143.100.00-57
5.00-0.55-9.91%16417340.00146.450.00-1116
5.10-0.80-13.56%26145345.00219.600.00--0
5.150.00-61611350.00164.000.00-11
4.55-0.06-1.30%54212355.00161.950.00-21
4.25-0.30-6.59%22625360.00221.850.00-60
4.20-0.22-4.98%4954365.00214.000.00-10
4.05-0.10-2.41%3951370.00216.600.00-20
3.95-0.05-1.25%2773,055375.00195.790.00-80
3.76-0.04-1.05%10983380.00-----
3.500.00-21170390.00-----