Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
282.94+6.93 (+2.51%)
At close: 04:00PM EDT
283.60 +0.66 (+0.23%)
After hours: 05:12PM EDT
In The Money
Show:ListStraddle
Calls
September 15, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
236.000.00---1.670.020.00-2,2519,797
300.380.00--03.330.03+0.01+50.00%11,634
283.720.00-1165.000.040.00-3173
252.080.00---6.670.050.00-2225
298.610.00--308.330.140.00---
293.700.00--010.000.09-0.05-35.71%4211
249.370.00---11.670.12+0.02+20.00%3453
285.440.00--5413.330.15+0.01+7.14%3130
760.420.00-5515.000.150.00-3040
263.50-28.57-9.78%68016.670.230.00-51,391
755.870.00--520.000.300.00-313
896.200.00-91025.000.410.00-127
881.100.00-5030.000.600.00-6070
246.970.00-102,97033.330.630.00-41,215
747.890.00-4935.000.690.00-20151
856.540.00-71840.000.520.00-243
232.06-26.29-10.18%24250.001.20-0.03-2.44%162,286
220.50+4.60+2.13%1625066.672.00-0.21-9.50%1714,157
201.350.00-1536683.333.10-0.08-2.52%52,220
215.260.00-11,875100.004.65+0.05+1.09%124,679
177.790.00-1369108.335.200.00-511,295
205.960.00-2437116.675.260.00-31,936
200.620.00-2061123.338.100.00-15156
198.300.00-3854125.007.830.00-23558
193.160.00-1818126.677.180.00-137
161.440.00-439130.007.350.00-1088
180.550.00-9101133.339.30-0.25-2.62%1271,396
185.330.00-5370136.677.650.00-6218
156.000.00-7318140.0010.60+0.30+2.91%4148
170.000.00-1857141.6710.820.00-3219
181.200.00-274143.3311.400.00-37103
146.950.00-145146.6711.500.00-60255
144.950.00-2148150.0012.35+0.15+1.23%211,469
172.330.00-491153.3310.300.00-154
163.400.00-1158156.6713.65+2.82+26.04%80250
167.930.00--87158.3311.950.00-2241
156.310.00-1147160.0014.350.00-247
167.100.00--282163.3315.650.00-26273
134.000.00-2345166.6714.95+0.70+4.91%501,611
155.950.00--117173.3318.850.00-10247
150.590.00--174175.0018.25+0.23+1.28%5661
151.600.00-2125180.0019.50-0.50-2.50%3825
152.920.00-4318183.3319.95-0.55-2.68%182,836
140.700.00-1273186.6721.000.00-1542
127.960.00--324191.6722.650.00-8296
114.570.00-10189193.3323.650.00-94469
111.500.00-22468200.0025.500.00-6,55624,750
113.60-4.57-3.87%3605206.6727.27-0.77-2.75%7207
135.330.00-3319208.3328.500.00-122,208
133.000.00-1309213.3329.750.00-33473
121.960.00-6333216.6730.34-0.66-2.13%103,215
107.37-3.33-3.01%3192220.0032.200.00-2654
100.85+5.85+6.16%2258225.0032.31-2.09-6.08%31,436
123.500.00--381226.6734.450.00-13853
90.350.00-11,115233.3336.75-0.30-0.81%732,642
85.000.00-2318240.0041.210.00-19214
94.00+7.86+9.12%31,259241.6741.05+0.25+0.61%13603
86.45+0.57+0.66%1362246.6742.950.00-9107
85.08-11.42-11.83%1521250.0044.86+0.46+1.04%192,415
100.000.00-1222253.3346.150.00-8367
93.500.00-1248258.3348.500.00-82,281
85.00+5.85+7.39%14283260.0050.850.00-4749
79.62+4.17+5.53%72,188266.6750.30-1.90-3.64%2422,597
76.32+2.79+3.79%4460273.3357.000.00-5311
74.14+4.49+6.45%4661,721275.0055.48-1.52-2.67%470335
69.25+0.21+0.30%1345280.0058.88-0.45-0.76%246833
68.550.00-1975283.3359.250.00-73945
70.35+8.35+13.47%183121286.6760.75-2.00-3.19%4148
66.25+2.16+3.37%1808291.6765.350.00-11250
69.000.00-3193293.3365.85-0.50-0.75%428248
63.00+1.75+2.86%412,433300.0070.58-0.43-0.61%61,951
60.600.00-13586306.6773.650.00-4205
57.940.00-1198308.3371.15-4.45-5.89%10163
56.00+2.44+4.56%3223313.3379.950.00-15113
53.630.00-111,547316.6776.32-3.78-4.72%1511
55.00+2.05+3.87%5742320.0082.90-1.10-1.31%4538
55.00+4.80+9.56%3383325.0085.83+0.48+0.56%1418
47.000.00-1210326.6783.25-3.90-4.48%6152
50.60+3.14+6.62%2132,748333.3390.950.00-27594
48.35+1.81+3.89%14125340.0094.540.00-31235
46.050.00-15147341.6794.030.00-1230
44.300.00-21360346.6792.350.00-59186
45.15+2.66+6.26%15,626953350.00101.850.00-2321
42.250.00-722,575353.33105.970.00-1547
40.300.00-14149358.33109.840.00-37234
44.15+4.15+10.38%1492360.00109.710.00-240
39.400.00-112,515366.67100.250.00-10597
568.800.00-1615370.0021.050.00-240
37.20+1.35+3.77%621,144375.00119.600.00-2327
583.730.00-25380.0023.050.00-213
35.80+1.90+5.60%254,886383.33126.440.00-4304
574.320.00-211390.0025.630.00-324
33.80+1.80+5.62%12636391.67132.150.00-1266
33.86+3.46+11.38%53,240400.00140.10-0.63-0.45%121,090
29.50+0.80+2.79%1111,103408.33145.880.00-26319
559.760.00-213410.0028.150.00-5170
30.24+2.69+9.76%42599416.67154.950.00-6435
534.220.00-2103420.0029.800.00-36
28.95+3.25+12.65%3969425.00140.250.00-82561
537.940.00-2225430.0031.460.00-643
26.10+1.85+7.63%263,839433.33147.000.00-32,861
473.600.00-211440.0033.040.00-1066
24.85+1.80+7.81%45264441.67158.850.00-7116
24.10+2.20+10.05%61,384450.00180.300.00-21,116
22.160.00-13410458.33166.450.00-2216
522.850.00-2030460.0040.160.00-212
19.550.00-42,136466.67174.250.00-4320
493.520.00-253470.0039.000.00-681
19.300.00-21180475.00187.370.00-3446
505.700.00-2649480.0039.870.00-112
18.55+1.50+8.80%1242483.33214.750.00-80998
501.320.00-4694490.0042.840.00-280
18.20+1.55+9.31%22212491.67205.270.00-4558
16.97+1.02+6.39%212,787500.00219.00-5.25-2.34%2567
15.85+1.40+9.69%1457508.33216.250.00-2293
14.85+0.90+6.45%16871516.67216.200.00-1259
467.850.00-4639520.0050.420.00-389
13.92+0.27+1.98%8184525.00222.850.00-2555
13.87+1.07+8.36%101,431533.33254.00+23.15+10.03%1821
465.160.00-1439540.0055.650.00-1128
12.100.00-18130541.67261.80+24.05+10.12%1358
12.57+1.12+9.78%181831550.00269.070.00-10569
11.000.00-11167558.33280.75-1.75-0.62%2540
440.730.00-1091560.0060.900.00-1189
11.50+1.15+11.11%2052,702566.67288.850.00-1151,910
10.86+0.86+8.60%3288575.00297.20-2.37-0.79%2381
423.420.00-5265580.0063.010.00-178
9.500.00-44252583.33309.670.00-80600
9.250.00-3355591.67301.620.00-1331
8.920.00-92,156600.00319.700.00-11,633
9.07+0.69+8.23%180450608.33305.100.00-23
8.65+0.66+8.26%201875616.67308.250.00-26329
355.700.00-2202620.0080.000.00-143
8.700.00-7812625.00317.200.00-10
7.75+0.64+9.00%25571633.33353.550.00-23
340.000.00-1134640.0088.220.00-36156
6.900.00-13346641.67339.230.00-100
7.000.00-41272650.00340.370.00-20
6.330.00-31,239658.33380.500.00-20
376.950.00-3886660.0090.550.00-148
6.380.00-31,228666.67386.900.00-23
6.35+0.55+9.48%21186675.00363.760.00-20
370.500.00-6127680.00104.910.00-1266
5.750.00-1194683.33466.400.00---
5.50+0.17+3.19%4930700.00419.320.00-4865
5.300.00-19911716.67499.650.00---
336.680.00-2108720.00112.850.00-456
324.810.00-5422725.00116.060.00-1182
4.660.00-42,070733.33436.150.00--0
330.730.00-26123740.00118.000.00-128
4.150.00-398,278750.00439.480.00-40
4.15+0.20+5.06%185,223758.33475.950.00-20
321.250.00-274760.00133.680.00-1117
306.000.00-282775.00145.500.00-150705
275.010.00-163780.00137.000.00-8183
280.000.00-10714800.00149.030.00-1807
245.800.00-2141820.00160.850.00-1058
241.060.00-1490825.00169.660.00-175
237.480.00-581840.00166.100.00-2110
232.230.00-5303850.00183.100.00-3280
254.520.00-436860.00179.220.00-221
219.000.00-3269875.00189.000.00-1178
236.500.00-555880.00187.460.00-495
226.950.00-18656900.00200.550.00-10361
226.150.00-10203920.00209.030.00-345
222.260.00-1859925.00202.930.00-229
216.100.00-863940.00220.000.00-69
214.800.00-3656950.00227.540.00-1144
210.090.00-294960.00221.120.00-210
179.030.00-1125975.00256.000.00-16107
220.830.00-352980.00256.300.00-136
187.460.00-68931,000.00256.700.00-1225
194.450.00-2181,020.00272.080.00-146
190.510.00-1491,025.00275.180.00-199
181.640.00-21321,040.00287.400.00-1623
163.250.00-12721,050.00291.930.00-1101
177.450.00-2131,060.00307.300.00-25
184.870.00-4531,075.00340.900.00-420
167.290.00-2721,080.00306.110.00-114
154.750.00-61,1951,100.00309.000.00-6196
155.340.00-26361,125.00337.410.00-248
138.270.00-1,1861,5641,150.00339.880.00-1188
153.930.00-21071,175.00357.300.00-448
125.900.00-178211,200.00375.760.00-10257
121.500.00-13181,225.00393.490.00-34101
123.000.00-22271,250.00418.900.00-239
107.950.00-16511,275.00431.550.00-864
110.500.00-61,2371,300.00448.950.00-5940
103.000.00-2151,325.00470.000.00-441
104.000.00-14031,350.00501.450.00-2373
93.920.00-61071,375.00521.800.00-179
93.360.00-24921,400.00536.600.00-299
91.000.00-6391,425.00569.550.00-2141
80.000.00-2621,450.00608.150.00-4320
68.650.00-1701,475.00607.300.00-2186
72.800.00-1604041,500.00612.710.00-1690
62.500.00-61451,525.00635.280.00-499
73.700.00-22761,550.00656.120.00-43107
56.950.00-2441,575.00677.810.00-10193
58.880.00-224631,600.00720.000.00-5285
53.300.00-1261,625.00719.820.00-2124
53.320.00-31361,650.00765.900.00-1145
58.050.00-2121,675.00766.820.00-495
55.400.00-2026541,700.00808.950.00-2580
57.900.00-110721,725.00831.560.00-2155
49.700.00-1751,750.00839.900.00-2187
42.700.00-11101,775.00857.990.00-4109
47.150.00-28351,800.00918.000.00-2544
50.150.00-41051,825.00907.530.00-268
35.900.00-11961,850.00928.400.00-6195
41.400.00-641731,875.00952.480.00-481
39.850.00-21801,900.001,040.200.00-246
38.350.00-1991,925.001,014.470.00-258
40.000.00-4441,950.001,102.700.00-257
33.450.00-24081,975.001,062.170.00-214
33.300.00-14012,000.001,087.550.00-24
30.300.00-2312,025.001,181.700.00-22
32.100.00-2522,050.001,399.200.00-40
29.700.00-62942,100.001,257.950.00-20
27.700.00-1152952,150.001,498.950.00-40
26.050.00-196812,200.001,308.470.00-20
24.400.00-102,7442,250.001,526.300.00-20
23.120.00-171,7412,275.001,602.550.00-20