Canada markets open in 4 hours 54 minutes

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
196.11 -0.70 (-0.36%)
Pre-Market: 04:36AM EST
In The Money
Show:ListStraddle
Calls
March 15, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
154.450.00-2201.670.010.00-20
183.000.00-2223.330.010.00-10
190.100.00-905.000.030.00-500
116.600.00-106.670.010.00-10
113.920.00-108.330.080.00-100
112.220.00-1010.000.050.00-10
122.860.00-1011.670.110.00-760
101.050.00-21813.330.130.00-30
109.000.00-1015.000.150.00-10
178.200.00-13016.670.150.00-250
-----20.000.300.00-1010
-----25.001.080.00--1
96.650.00-1033.330.680.00-80
834.100.00--140.00-----
779.650.00-4445.00-----
150.000.00-2050.001.460.00-60
133.120.00-3055.001.820.00-2380
89.500.00-5060.002.200.00-1190
138.820.00-2065.002.750.00-720
127.500.00-4066.672.910.00-2280
133.650.00-1070.003.300.00-180
61.850.00-1075.003.900.00-50
110.200.00-5080.004.480.00-100
72.750.00-5083.335.020.00-20
116.310.00-4085.004.950.00-30
108.600.00-2090.005.700.00-40
107.350.00-2095.006.610.00-90
106.000.00-10100.007.450.00-340
98.600.00-10105.008.860.00-20
74.600.00-20110.009.600.00-1260
96.400.00-30115.0010.950.00-2480
92.500.00-80116.6711.610.00-1000
90.350.00-10120.0012.500.00-490
88.750.00-10125.0013.000.00-30
79.500.00-80130.0015.350.00-600
79.490.00-10133.3315.750.00-940
79.590.00-130135.0016.830.00-600
79.500.00-280140.0018.460.00-220
74.850.00-320141.6718.500.00-1020
80.200.00-220145.0019.350.00-560
76.070.00-50150.0021.200.00-480
71.050.00-30155.0023.350.00-1510
67.970.00-10158.3324.650.00-510
70.080.00-130160.0024.590.00-40
62.000.00-150165.0027.910.00-120
66.800.00-50166.6728.500.00-10
64.780.00-60170.0029.450.00-10
62.550.00-20175.0033.100.00-850
56.000.00-60180.0033.950.00-400
54.900.00-90183.3336.300.00-250
56.050.00-30185.0037.200.00-10
52.950.00-70190.0040.200.00-10
53.270.00-130191.6741.200.00-160
51.050.00-260195.0041.000.00-30
50.100.00-860200.0043.600.00-290
46.000.00-450208.3349.950.00-280
46.500.00-270210.0049.670.00-200
43.400.00-70216.6754.720.00-220
39.800.00-260220.0057.000.00-70
39.140.00-1620225.0059.400.00-50
37.750.00-110230.0062.750.00-20
35.150.00-90233.3364.800.00-60
34.300.00-20240.0070.060.00-30
34.350.00-50241.6770.900.00-30
32.380.00-250250.0078.840.00-30
30.350.00-80258.3384.800.00-200
29.780.00-520260.0085.440.00-40
28.000.00-40266.6790.410.00-180
27.300.00-50270.00-----
25.550.00-250275.0097.350.00-30
25.360.00-250280.00-----
24.550.00-430283.33102.550.00-60
21.000.00-240291.67109.900.00-60
22.250.00-1830300.00117.000.00-9500
20.950.00-260308.33126.080.00-20
19.700.00-10316.67145.560.00-220
18.400.00-360325.00153.790.00-200
17.550.00-160333.33161.490.00-360
16.400.00-650341.67154.070.00-20
15.750.00-420350.00161.720.00-20
14.300.00-630358.33169.420.00-100
13.630.00-300366.67175.080.00-200
12.870.00-140375.00198.590.00-60
11.750.00-10383.33196.000.00-10
11.550.00-140391.67214.100.00-120
11.550.00-2010400.00230.370.00-20
10.700.00-1670408.33231.850.00-40
10.050.00-550416.67234.700.00-1000
10.100.00-180425.00242.970.00-10
9.200.00-430433.33254.850.00-20
8.850.00-640441.67243.500.00-4420
8.500.00-20450.00276.080.00-50
8.600.00-10458.33269.700.00-1600
6.300.00-10466.67284.000.00-52
7.900.00-20475.00305.280.00-20
7.650.00-260483.33277.960.00-1,7290
4.550.00-60491.67284.840.00-1,4680
6.720.00-600500.00341.000.00-120
6.590.00-10508.33291.710.00-3930
6.950.00-10516.67377.300.00-40
6.000.00-10525.00306.550.00-7160
6.250.00-50533.33314.350.00-4400
5.800.00-20541.67319.050.00-1100
5.320.00-60550.00321.680.00-40
5.390.00-10558.33295.000.00-157
5.400.00-20566.67340.400.00-1550
5.050.00-140575.00362.450.00-60
5.000.00-10583.33363.400.00-2280
4.570.00-170600.00420.000.00-30
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