Canada markets open in 2 hours 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.76+4.78 (+2.52%)
At close: 04:00PM EST
196.70 +1.94 (+1.00%)
Pre-Market: 06:57AM EST
In The Money
Show:ListStraddle
Calls
September 15, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
165.940.00-158611.670.010.00-1120,021
115.900.00-11,0863.330.020.00-1532,849
115.920.00-2255.000.010.00-40942
168.320.00-106.670.010.00-13,364
112.420.00-108.330.010.00-11,175
148.490.00-22610.000.010.00-972,172
106.180.00-14911.670.020.00-5617
181.350.00-58313.330.050.00-1230
760.420.00-5515.000.050.00-4116
106.500.00-114316.670.030.00-154,178
755.870.00--520.000.300.00-313
896.200.00-91025.000.410.00-127
881.100.00-5030.000.190.00-655
147.950.00-13,11833.330.240.00-6211,373
163.300.00-3035.000.240.00-2332
157.740.00-3040.000.350.00-21182
131.900.00-3345.000.450.00-447
145.000.00-5050.000.600.00-710
62.080.00-12255.000.750.00-12,387
115.310.00-23060.000.970.00-194,768
60.000.00-1065.001.120.00-10
134.000.00-1744266.671.250.00-4030
120.830.00-28370.001.460.00-7655
102.000.00-22675.001.790.00-3572
111.820.00-525980.002.150.00-189793
114.500.00-140783.332.480.00-24,457
106.650.00-35085.002.560.00-24314
108.690.00-90748590.003.010.00-670
106.040.00-107095.003.600.00-130
102.700.00-4153,250100.004.150.00-9111,999
98.400.00-187105.004.900.00-632,103
60.720.00-58400108.335.350.00-2021,883
96.100.00-21,368110.005.640.00-561,516
89.650.00-1180115.006.480.00-112,968
82.920.00-10116.676.710.00-112,245
85.040.00-180120.007.430.00-1291,517
83.100.00-30123.338.600.00-11,335
81.900.00-91,741125.008.500.00-535,156
76.240.00-2125126.678.720.00-31,074
78.610.00-141,397130.009.450.00-924,987
78.700.00-60133.3310.200.00-32,371
74.450.00-39214135.0010.700.00-61,164
74.050.00-20136.6711.240.00-20913
70.330.00-240140.0012.120.00-1611,949
68.050.00-5769141.6712.500.00-11,683
68.550.00-10143.3313.250.00-1321,540
67.300.00-10145.0013.550.00-270
69.100.00-11,373146.6713.860.00-31,081
64.290.00-933,942150.0015.050.00-719,236
55.170.00-1930,482153.3316.540.00-121,813
60.930.00-7417155.0016.670.00-16387
62.400.00-10156.6717.650.00-90
58.550.00-1319158.3318.170.00-2571
56.500.00-343,709160.0018.400.00-2745,710
56.190.00-2416163.3319.530.00-200
54.320.00-40165.0020.300.00-1721
54.000.00-21,399166.6720.730.00-13,089
51.550.00-11650170.0022.150.00-1350
49.350.00-2310,340173.3323.580.00-203,028
48.600.00-1710,894175.0024.590.00-1,4007,632
45.960.00-14833,597180.0026.710.00-106,486
45.140.00-7932,295183.3328.600.00-15,269
44.060.00-1330185.0029.700.00-2195
44.260.00-35528186.6729.860.00-23,351
41.000.00-349816190.0031.300.00-1901,342
41.400.00-129485191.6732.000.00-591,086
39.510.00-6946193.3332.920.00-42,622
38.780.00-44308195.0033.520.00-22551
36.500.00-30411,620200.0037.100.00-10917,007
34.550.00-20318205.0039.530.00-41137
33.830.00-5982206.6741.300.00-2423
29.900.00-16567208.3341.350.00-362,166
32.510.00-460210.0044.900.00-1233
31.250.00-7433213.3346.100.00-511,272
30.750.00-60215.0045.850.00-12126
28.730.00-72,256216.6746.270.00-804,253
29.140.00-957,432220.0048.750.00-1393,123
27.400.00-1472,459225.0052.350.00-583,209
25.440.00-11,197226.6753.100.00-1371,400
25.750.00-981,998230.0055.950.00-160403
25.430.00-192,793233.3359.550.00-282,824
25.000.00-78239235.0060.520.00-146239
22.800.00-421,221240.0062.630.00-362,033
21.550.00-11,138241.6763.800.00-6720
23.050.00-50245.0066.450.00-10208
21.790.00-1507246.6767.500.00-25440
20.250.00-25910,559250.0070.000.00-94,149
20.350.00-14834253.3373.100.00-23521
19.300.00-144255.0076.100.00-111
16.300.00-4729258.3375.050.00-132,410
18.250.00-20011,740260.0079.850.00-31,418
17.500.00-4265265.0083.900.00-1118
17.670.00-70266.6783.100.00-3319
16.240.00-280270.0086.500.00-692
15.650.00-14723273.3388.700.00-24355
15.200.00-410275.0089.810.00-12343
14.710.00-492,028280.0096.870.00-6553
13.800.00-1841,231283.3397.050.00-11264
13.950.00-13535286.67102.200.00-1296
12.700.00-25948291.67126.250.00-126332
13.100.00-251,310293.33106.000.00-30
11.610.00-2208,170300.00109.350.00-11,006
10.900.00-152,668306.67133.230.00-40328
10.550.00-10800308.33134.920.00-72332
10.400.00-27885313.33133.740.00-2286
10.050.00-11,582316.67126.550.00-11161
9.700.00-231,732320.00128.500.00-60
9.250.00-402,738325.00148.070.00-10075
7.500.00-21,107326.67150.700.00-95
8.350.00-386,440333.33142.350.00-284
8.150.00-72823,038340.00152.450.00-24127
7.950.00-14177341.67150.150.00-20
7.750.00-20346.67157.200.00-26134
7.300.00-9417,662350.00157.750.00-20298
7.350.00-822,087353.33160.100.00-11147
6.780.00-21430358.33165.900.00-13279
6.700.00-333,274360.00167.500.00-4340
6.800.00-22,930366.67173.950.00-40488
568.800.00-1615370.0021.050.00-240
5.900.00-473,201375.00181.700.00-45155
583.730.00-25380.0023.050.00-213
5.600.00-684,532383.33189.800.00-2010
574.320.00-211390.0025.630.00-324
5.250.00-114825391.67198.100.00-21
4.800.00-630400.00206.350.00-8061
4.650.00-51,435408.33249.550.00-200
559.760.00-213410.0028.150.00-5170
4.400.00-46924416.67237.140.00-80
534.220.00-2103420.0029.800.00-36
4.050.00-373,319425.00269.070.00-1360
537.940.00-2225430.0031.460.00-643
4.050.00-74,954433.33273.700.00-68
473.600.00-211440.0033.040.00-1066
3.650.00-491,019441.67297.390.00-90
3.450.00-2912,288450.00292.610.00-100
3.250.00-1402458.33300.910.00-500
522.850.00-2030460.0040.160.00-212
2.990.00-432,690466.67283.900.00-259
493.520.00-253470.0039.000.00-681
3.110.00-5330475.00330.820.00-180
505.700.00-2649480.0039.870.00-112
2.800.00-1662483.33296.800.00-800
501.320.00-4694490.0042.840.00-280
2.680.00-21,097491.67303.840.00-1000
2.590.00-3050500.00342.150.00-10
2.350.00-20811508.33320.540.00-500
2.350.00-11,262516.67329.070.00-1260
467.850.00-4639520.0050.420.00-389
2.430.00-21,165525.00334.260.00-20
2.330.00-11,600533.33350.500.00-166
465.160.00-1439540.0055.650.00-1128
2.310.00-21,161541.67397.170.00-30
1.900.00-111,713550.00333.000.00-60
2.110.00-30558.33319.070.00-120
440.730.00-1091560.0060.900.00-1189
1.900.00-54,082566.67383.800.00-100
1.530.00-60575.00351.100.00-80
423.420.00-5265580.0063.010.00-178
1.760.00-5510583.33342.950.00-1,6900
1.420.00-52,091591.67349.150.00-9400
1.610.00-308,651600.00404.200.00-10
1.330.00-20608.33416.300.00-20
1.400.00-11,025616.67349.300.00-20
355.700.00-2202620.0080.000.00-143
1.420.00-341,051625.00317.200.00-10
1.510.00-10633.33388.920.00-80
340.000.00-1134640.0088.220.00-36156
0.990.00-1428641.67397.170.00-80
1.330.00-15827,275650.00534.100.00-10
1.280.00-11,206658.33466.200.00-20
376.950.00-3886660.0090.550.00-148
1.270.00-221,303666.67438.050.00-30
1.240.00-79489675.00363.760.00-20
370.500.00-6127680.00104.910.00-1266
1.100.00-10683.33466.400.00---
1.060.00-601,527700.00582.000.00-100
0.890.00-31,140716.67499.650.00---
336.680.00-2108720.00112.850.00-456
324.810.00-5422725.00116.060.00-1182
0.900.00-12,327733.33436.150.00--0
330.730.00-26123740.00118.000.00-128
0.910.00-78,207750.00439.480.00-40
0.850.00-1,2890758.33582.000.00-20
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