Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
737.12+31.91 (+4.52%)
At close: 04:00PM EDT
736.60 -0.52 (-0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
September 15, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
705.350.00-235.000.050.00-1542
-----10.000.290.00-3258
1,021.250.00--515.000.150.00-1010
-----20.000.200.00-1010
659.740.00-5625.000.860.00--1
-----30.000.550.00-810
747.890.00-4935.000.710.00-1141
770.150.00-71840.000.640.00-140
603.570.00-11850.001.15-0.11-8.73%235
640.80+25.55+4.15%224278100.003.05-0.50-14.08%791
578.600.00-211150.006.65-0.65-8.90%136407
534.300.00-411200.0011.35-1.10-8.84%80226
446.680.00-610250.0018.20-1.80-9.00%241223
507.450.00-1134300.0026.85-2.30-7.89%168596
430.820.00-122325.0031.70-3.30-9.43%2339
385.750.00-25125350.0037.15-3.65-8.95%4655
-----370.0041.90-3.90-8.52%410
405.330.00-14375.0046.900.00-14169
351.060.00--2380.0048.550.00-211
348.290.00--10390.0049.550.00-219
363.950.00-621400.0049.80-4.10-7.61%7300
359.650.00-413410.0052.90-3.75-6.62%468
316.830.00-112420.0058.250.00-26
371.670.00-2266425.0060.700.00-462
323.470.00-819430.0063.600.00-228
304.880.00-213440.0061.50-2.45-3.83%2557
343.430.00-232450.0064.50-4.50-6.52%4488
299.260.00-819460.0070.650.00-24
326.750.00-418470.0076.000.00-469
289.720.00-216475.0075.500.00-257
311.230.00--25480.0076.800.00-23
268.750.00-936490.0086.000.00-150
314.800.00-443500.0081.10-5.40-6.24%20325
291.390.00-22520.0088.85-3.80-4.10%393
312.970.00-16525.0090.10-7.40-7.59%1162
-----540.00105.750.00-32105
291.300.00-111550.00100.37-8.83-8.09%4756
285.650.00-13560.00107.600.00-4180
289.000.00-15575.00118.950.00-275
272.000.00-120580.00112.40-4.70-4.01%722
277.55+22.20+8.69%129600.00122.80-3.15-2.50%21,623
240.500.00-210620.00130.31-6.19-4.53%531
266.45+29.65+12.52%457625.00138.040.00-4470
230.800.00-64111640.00145.800.00-272
255.00+23.80+10.29%244650.00146.25-9.05-5.83%26610
221.400.00-366660.00154.870.00-211
224.460.00-219675.00168.250.00-2377
233.00+10.98+4.95%176680.00160.76-5.04-3.04%2229
230.35+20.35+9.69%6287700.00169.65-9.35-5.22%7738
220.30+23.00+11.66%258720.00180.45-5.25-2.83%3833
200.880.00-425725.00194.900.00-293
212.95+23.60+12.46%985740.00190.50-1.50-0.78%48
209.96+20.71+10.94%5127750.00199.45-12.75-6.01%2389
190.000.00-272760.00201.60+1.75+0.88%231
186.000.00-163775.00249.770.00-1231
154.050.00-152780.00267.820.00-130
189.40+24.17+14.63%10488800.00226.66-14.62-6.06%2378
183.30+8.30+4.74%4130820.00247.700.00-420
178.95-1.15-0.64%1116825.00248.870.00-236
134.450.00-225840.00299.270.00-11
170.00+21.30+14.32%7125850.00257.72-8.93-3.35%2132
160.900.00-214860.00278.620.00-121
161.44+15.44+10.58%2259875.00287.150.00-175
161.15+13.50+9.14%223880.00271.950.00-278
155.00+18.60+13.64%6568900.00289.62-14.03-4.62%4302
149.25+15.65+11.71%4113920.00303.50+12.09+4.15%107
136.000.00-144925.00330.280.00-233
151.560.00-22940.00332.500.00-27
120.000.00-184950.00328.20-5.40-1.62%16100
109.880.00-27960.00380.750.00-22
124.630.00-8117975.00371.760.00-199
129.780.00-27980.00365.470.00-918
127.95+16.40+14.70%1663831,000.00378.650.00-4178
123.85+10.85+9.60%241,020.00395.870.00-1150
90.100.00-4371,025.00436.850.00-596
114.25+14.25+14.25%11281,040.00415.950.00-141
116.90+15.40+15.17%71631,050.00414.350.00-696
105.000.00-101,060.00416.050.00-42
95.950.00-4501,075.00492.690.00-512
80.710.00-6101,080.00404.790.00-45
106.10+15.40+16.98%162531,100.00459.100.00-2137
101.20+10.85+12.01%2731,125.00460.410.00-1047
81.350.00-52541,150.00504.750.00-212
84.450.00-81111,175.00563.200.00-548
86.45+11.40+15.19%111551,200.00534.320.00-295
84.25+11.10+15.17%11551,225.00500.140.00-354
78.35+11.17+16.63%71551,250.00562.20-23.80-4.06%222
59.250.00-22371,275.00653.400.00-455
72.50+9.60+15.26%66231,300.00610.55-9.15-1.48%2551
67.50-2.42-3.46%191,325.00637.140.00-412
63.75+4.65+7.87%12431,350.00650.00-34.10-4.98%257
63.55+8.15+14.71%41051,375.00680.400.00-214
60.55+8.60+16.55%194731,400.00701.310.00-1842
58.10+7.55+14.94%2231,425.00718.70-30.50-4.07%4100
55.15+8.40+17.97%2631,450.00741.40-23.35-3.05%2268
54.45+8.20+17.73%9581,475.00788.100.00-26132
52.50+8.40+19.05%74321,500.00857.500.00-2349
43.250.00-2511,525.00892.200.00-3435
47.85+2.30+5.05%212731,550.00906.250.00-1841
39.250.00-10431,575.00935.400.00-6132
42.95-1.75-3.91%44441,600.00881.38-3.87-0.44%2178
36.100.00-12121,625.00982.700.00-445
34.200.00-4141,650.00936.100.00-254
33.700.00-431,675.00951.50-28.95-2.95%1555
36.88+5.23+16.52%23021,700.00991.040.00-1471
36.30+5.80+19.02%39411,725.001,076.400.00-478
29.450.00-2171,750.001,100.800.00-6137
29.100.00-281011,775.001,136.100.00-865
30.51+3.31+12.17%16711,800.001,076.91-37.64-3.38%1334
31.180.00-21021,825.001,104.940.00-236
26.150.00-22051,850.001,220.050.00-2175
27.750.00-2271,875.001,225.250.00-269
28.60+5.20+22.22%361491,900.001,174.880.00-939
27.150.00-24781,925.001,273.650.00-549
25.790.00-241,950.001,220.620.00-254
25.230.00-43681,975.001,248.200.00-156
24.15-0.92-3.67%93922,000.001,274.200.00-235
23.70+1.38+6.18%2162,025.001,255.800.00-229
23.35+3.60+18.23%40212,050.001,399.200.00-441
21.75-0.25-1.14%41022,100.001,370.460.00-213
20.30-4.46-18.01%84182,150.001,498.950.00-40
18.85+2.20+13.21%183572,200.001,528.800.00-100
17.85+2.40+15.53%4787702,250.001,526.300.00-20
17.30+2.20+14.57%1928742,275.001,575.900.00-80