Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
238.83-1.25 (-0.52%)
At close: 04:00PM EST
239.35 +0.52 (+0.22%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
March 15, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
237.15-5.30-2.19%11771.670.010.00-1006,787
221.500.00-8323.330.010.00-42,966
247.230.00-2635.000.010.00-11,503
230.57-23.64-9.30%176.670.020.00-1543
196.750.00-1158.330.010.00-24394
208.250.00-24610.000.010.00-1401,243
154.500.00-11111.670.010.00-11,424
224.070.00-83113.330.010.00-171
218.250.00-22415.000.010.00-1983
224.930.00-112816.670.020.00-12,041
-----20.000.300.00-1010
-----25.001.080.00--1
210.940.00-193333.330.030.00-3334,696
834.100.00--140.00-----
779.650.00-4445.00-----
185.550.00-157450.000.050.00-104,377
117.850.00-23055.000.080.00-1440
149.000.00-18060.000.100.00-28996
136.810.00-84565.000.120.00-28866
178.700.00-12,05066.670.250.00-51,222
139.640.00-3070.000.120.00-11,014
115.300.00-12075.000.150.00-11731
136.030.00-2022780.000.190.00-5004,654
152.000.00-11,02683.330.220.00-291,444
151.700.00-332885.000.210.00-15,536
154.130.00-278090.000.230.00-31,407
158.530.00-11,58295.000.26+0.01+4.00%73,454
137.350.00-203,492100.000.29-0.03-9.38%3067,582
131.30+13.56+11.52%29828105.000.350.00-62,428
139.000.00-2955110.000.390.00-154,406
103.450.00-32,109115.000.48-0.02-4.00%45571
85.850.00-1636116.670.540.00-31,952
133.800.00-1331120.000.560.00-4,05710,896
113.690.00-1914125.000.640.00-42,956
116.000.00-231,691130.000.85+0.04+4.94%1321,446
90.650.00-1829133.330.93+0.05+5.68%413,622
111.330.00-2435135.000.92-0.05-5.15%131,895
106.800.00-1398140.001.11+0.01+0.91%323,115
106.550.00-2662141.671.200.00-221,093
101.380.00-1841145.001.31-0.03-2.24%254,785
92.16-1.75-1.86%112,126150.001.57-0.11-6.55%30010,086
88.430.00-6761155.001.81-0.02-1.09%135,198
82.850.00-5598158.332.20+0.12+5.77%31,916
85.750.00-2878160.002.20-0.15-6.38%6914,091
79.05-1.04-1.30%5740165.002.570.00-1,0469,137
90.000.00-2857166.673.15+0.38+13.72%211,050
78.150.00-41,517170.003.07-0.08-2.54%4,81228,364
70.27+0.94+1.36%201,145175.003.63-0.09-2.42%1326,250
64.91-1.94-2.90%391,275180.004.30-0.10-2.27%64510,332
70.860.00-1601183.335.20+0.35+7.22%21,457
59.39-11.31-16.00%54708185.005.03-0.02-0.40%2414,750
57.10-6.75-10.57%151,715190.005.94-0.11-1.82%456,935
63.000.00-1031,246191.676.25-0.15-2.34%71,665
49.05-16.80-25.51%4630195.006.95+0.05+0.72%323,229
49.85+0.17+0.34%2810,583200.007.95+0.05+0.63%1,99216,628
46.00-1.29-2.73%13779205.009.25-0.30-3.14%636,776
45.900.00-84,927208.3311.50+1.44+14.31%41,766
42.60-1.50-3.40%301,291210.0010.80+0.20+1.89%365,706
38.93-2.12-5.16%181,196215.0012.20+0.16+1.33%2903,807
42.800.00-206,914216.6713.16+0.32+2.49%151,954
36.10-1.00-2.70%5515,673220.0013.98-0.47-3.25%1,1278,360
32.55-1.70-4.96%1352,831225.0015.950.00-2464,353
29.99-1.46-4.64%1004,415230.0017.98+0.13+0.73%2,1856,622
28.10-1.60-5.39%795,589233.3319.55+0.30+1.56%1572,464
27.40-1.46-5.06%3981,926235.0020.250.00-2703,350
24.85-1.45-5.51%4349,746240.0022.75+0.40+1.79%1464,337
23.65-1.80-7.07%1931,344241.6724.90+1.50+6.41%452,149
22.55-1.35-5.65%3202,399245.0025.00-0.64-2.50%1721,455
20.30-1.43-6.58%9758,180250.0028.50+0.80+2.89%1317,861
18.55+0.20+1.09%3402,230255.0031.40+0.65+2.11%362,009
17.70-0.65-3.54%934,988258.3334.95+1.60+4.80%111,516
16.70-1.03-5.81%3124,369260.0034.30+0.50+1.48%63,185
14.90-1.90-11.31%5772,524265.0042.11+5.12+13.84%1668
14.65-0.75-4.87%134,496266.6733.200.00-1641,556
13.36-1.14-7.86%2833,533270.0041.25+0.52+1.28%102,552
11.93-0.07-0.58%25710,059275.0048.21+3.26+7.25%11,420
10.75-0.92-7.88%2234,764280.0048.75+1.30+2.74%101,818
10.15-0.70-6.45%771,943283.3342.800.00-15900
9.70-0.90-8.49%3171,317285.0044.400.00-6186
8.76-0.60-6.41%7693,565290.0055.98+0.48+0.86%11,018
8.25-1.20-12.70%953,111291.6752.300.00-1255
7.85-0.65-7.65%1501,197295.0054.580.00-73127
7.00-0.60-7.89%91515,890300.0065.75+1.00+1.54%41,696
6.00-1.05-14.89%1461,334305.0061.430.00-194154
5.55-0.90-13.95%19888308.3377.400.00-847
4.85-1.35-21.77%341,980310.0067.030.00-18467
5.25-0.35-6.25%34941315.00116.090.00-5061
4.95-0.45-8.33%351,117316.6786.250.00-819
4.55-0.50-9.90%472,237320.0082.000.00-120
4.15-0.40-8.79%6112,473325.0094.440.00-1518
3.80-0.33-7.99%664,484330.0095.000.00-22
3.59-0.31-7.95%261,607333.33123.150.00-40
3.45-0.05-1.43%427853335.0085.700.00-12
3.10-0.35-10.14%373,220340.00114.140.00-20
2.95-0.25-7.81%101,538341.67113.100.00-52
2.93-0.17-5.48%10598345.00125.000.00--0
2.56-0.26-9.22%2578,415350.00104.880.00-11
2.22-0.31-12.25%8642355.00110.500.00-22
2.07-0.33-13.75%581,162358.33108.050.00-99
2.10-0.18-7.89%131,292360.00136.000.00-20
2.070.00-71964365.00-----
1.63-0.39-19.31%1898366.67125.650.00-10
1.76-0.16-8.33%7844370.00149.900.00-900
1.50-0.36-19.35%25,036375.00154.900.00-500
1.47-0.19-11.45%1312,098380.00159.900.00-400
1.600.00-2445383.33163.250.00-200
1.23-0.29-19.08%20186385.00164.900.00-400
1.31-0.12-8.39%26311390.00168.200.00-250
1.24-0.15-10.79%61,100391.67137.400.00-300
1.16-0.58-33.33%3460395.00140.150.00-40
1.12-0.10-8.20%1,0007,747400.00185.860.00-60
0.91-0.25-21.55%11,051408.33188.200.00-400
0.93-0.12-11.43%16724410.00197.270.00-300
0.90-0.02-2.17%31,660416.67166.420.00-110
0.78-0.18-18.75%101,349420.00207.280.00-100
0.70-0.19-21.35%13,834425.00164.400.00-20
0.69-0.08-10.39%22,049433.33148.430.00-20
0.65-0.20-23.53%11,769440.00194.050.00-10
0.690.00-41,737441.67158.550.00-60
0.58-0.07-10.77%64,545450.00237.160.00-10
0.49-0.07-12.50%3860458.33200.640.00-23
0.48-0.10-17.24%4777466.67223.310.00-1242
0.40-0.07-14.89%121,604475.00228.730.00-10
0.40-0.05-11.11%6588483.33240.270.00-20
0.37-0.04-9.76%1519491.67207.130.00-1,4680
0.35-0.02-5.41%408,002500.00260.520.00-11
0.34-0.03-8.11%4383508.33268.870.00-10
0.31-0.09-22.50%6366510.00297.170.00-20
0.370.00-2771516.67273.350.00-8020
0.310.00-51,320520.00-----
0.27-0.13-32.50%20989525.00306.550.00-7160
0.350.00-3125530.00296.660.00--0
0.270.00-40494533.33264.300.00-80
0.310.00-1277540.00-----
0.270.00-39328541.67269.200.00-10
0.270.00-13,890550.00314.730.00-100
0.230.00-4431558.33295.000.00-157
0.20-0.02-9.09%7465560.00-----
0.220.00-4444566.67340.400.00-1550
0.18-0.02-10.00%61,212575.00362.450.00-60
0.18-0.02-10.00%31,012583.33327.470.00-10
0.13-0.03-18.75%41124,586600.00366.530.00-20
440.350.00-228625.00106.330.00-367
372.500.00-219650.00114.000.00-1102
378.130.00-121675.00121.600.00-1214
346.900.00-179700.00138.940.00-10355
388.630.00-416725.00141.280.00-1301
349.250.00-127750.00158.400.00-6308
328.550.00-2927775.00172.400.00-1218
310.840.00-3112800.00183.350.00-3342
343.110.00-117825.00196.500.00-2553
280.030.00-468850.00210.800.00-5546
285.500.00-132875.00212.350.00-517
278.300.00-20294900.00244.300.00-229
276.000.00-122925.00260.900.00-119
256.000.00-4283950.00293.210.00-281
246.450.00-18975.00292.930.00-130
223.220.00-182311,000.00290.740.00-4194
231.000.00-2201,025.00300.150.00-112
231.310.00-6501,050.00375.450.00-22
244.910.00-111,075.00332.130.00-2011
208.870.00-10791,100.00348.450.00-216
214.020.00-261,125.00382.350.00-26
213.770.00-1121,150.00395.430.00-13
206.100.00-131,175.00425.760.00-226
180.500.00-1931,200.00430.820.00-178
172.000.00-1661,225.00506.550.00-28
158.010.00-1701,250.00483.250.00-25
175.760.00-161,275.00523.550.00-425
150.000.00-1901,300.00498.750.00-238
175.850.00-8231,325.00587.650.00-1631
155.000.00-1291,350.00572.450.00-220
149.730.00-1481,375.00594.350.00-239
143.100.00-1221,400.00600.350.00-269
107.950.00-25111,425.00646.400.00-2104
123.690.00-3891,450.00631.800.00-4165
100.150.00-14611,475.00664.750.00-2118
112.630.00-395741,500.00657.540.00-2205
114.400.00-191,525.00708.500.00-27
127.100.00-1051,550.00727.750.00-27
-----1,575.00754.750.00-1427
112.050.00-2211,600.00740.950.00-229
97.300.00-211,625.00756.650.00-443
99.000.00-271,650.00804.250.00-4876
90.750.00-621,675.00815.100.00-254
99.190.00-441,700.00829.950.00-494
95.680.00-18231,725.00834.750.00-249
92.240.00-8881,750.00885.450.00-432
83.000.00-71841,800.00917.900.00-238