Canada markets open in 4 hours 18 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.77+1.01 (+0.52%)
At close: 04:00PM EST
196.80 +2.03 (+1.04%)
Pre-Market: 05:12AM EST
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
196.280.00-3201.670.010.00-450
191.750.00-2003.330.010.00-283,726
184.280.00-205.000.010.00-50
182.060.00-106.670.010.00-1341,645
106.290.00-11218.330.020.00-60
189.160.00-1010.000.010.00-72,414
189.010.00-2011.670.010.00-151,112
180.090.00-2013.330.010.00-50
-----15.000.270.00-1113
183.140.00-2016.670.010.00-20
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
166.850.00-2033.330.030.00-20
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
149.250.00-1050.000.050.00-300
214.400.00-41255.000.060.00-160
126.980.00-23060.000.090.00-130
198.460.00-111565.000.110.00-10
126.000.00-2066.670.150.00-10
126.000.00-1070.000.140.00-20
122.070.00-1075.000.200.00-10
114.110.00-2080.000.200.00-10
102.650.00-10083.330.270.00-10
106.650.00-5085.000.270.00-40
100.280.00-16090.000.330.00-80
97.040.00-40095.000.420.00-60
95.500.00-300100.000.490.00-2290
87.510.00-200105.000.600.00-20
91.540.00-10110.000.780.00-10
81.500.00-100115.000.980.00-160
71.700.00-210116.671.030.00-2200
82.810.00-20120.001.200.00-510
60.930.00-20123.331.400.00-10
65.820.00-40125.001.590.00-70
74.380.00-10126.671.540.00-20
73.250.00-30130.001.750.00-230
71.590.00-30133.332.280.00-60
69.850.00-20135.002.480.00-1000
59.210.00-140136.672.220.00-10
58.600.00-510140.002.990.00-1,1910
49.990.00-70143.333.300.00-710
51.700.00-20145.003.630.00-350
50.500.00-40146.673.950.00-150
50.050.00-170150.004.370.00-2590
48.650.00-10153.335.100.00-40
47.450.00-50155.005.320.00-60
51.400.00-100156.675.560.00-550
43.760.00-10160.006.400.00-680
42.050.00-240163.337.500.00-890
44.000.00-40165.007.690.00-190
43.300.00-360166.678.500.00-60
35.780.00-50170.009.200.00-640
33.050.00-10173.3310.400.00-260
35.130.00-30175.0010.900.00-610
29.200.00-380180.0012.500.00-660
27.200.00-40183.3314.650.00-650
26.800.00-450185.0014.860.00-710
26.300.00-30186.6715.550.00-500
24.550.00-970190.0016.750.00-1550
23.150.00-570193.3318.700.00-2030
22.350.00-1,9150195.0019.610.00-1030
19.950.00-1,6790200.0022.250.00-650
17.150.00-1080205.0024.760.00-430
17.250.00-680206.6725.950.00-1130
16.000.00-3880210.0027.850.00-550
14.850.00-1450213.3330.450.00-90
14.150.00-2610215.0032.000.00-240
13.750.00-1810216.6735.800.00-210
12.100.00-3500220.0032.620.00-10
11.210.00-1820225.0038.810.00-160
10.750.00-580226.6739.940.00-200
10.000.00-3180230.0043.300.00-40
9.140.00-130233.3344.800.00-10
8.700.00-1720235.0047.150.00-120
7.900.00-840240.0050.590.00-100
6.900.00-1790245.0055.540.00-50
6.380.00-800246.6757.350.00-60
6.200.00-7930250.0059.530.00-360
6.250.00-40253.3357.400.00-60
5.500.00-360255.0058.600.00-10
4.900.00-1100260.0067.000.00-10
4.450.00-920265.0072.870.00-10
4.140.00-330266.6774.530.00-10
3.760.00-990270.0077.950.00-10
3.400.00-40273.3382.750.00-70
3.460.00-1940275.0084.550.00-50
3.350.00-190276.6785.950.00-60
2.970.00-390280.0088.150.00-120
2.930.00-120283.3394.190.00-10
2.700.00-60285.0092.300.00-60
2.800.00-30286.6792.980.00-70
2.430.00-650290.0096.230.00-70
2.340.00-640293.33100.030.00-1000
2.220.00-480295.00101.300.00-2060
2.120.00-310296.6796.450.00-10
2.090.00-5220300.0099.750.00-500
2.070.00-10303.33115.700.00-30
1.860.00-30305.00119.190.00-10
2.010.00-210306.67117.770.00-40
1.700.00-310310.00110.250.00-2000
1.520.00-60313.33131.850.00-1,5670
1.580.00-50315.00131.650.00-1790
2.010.00-30316.67124.250.00-280
1.450.00-90320.00127.000.00-4,5100
1.340.00-510323.33139.500.00-5260
1.360.00-410325.0081.550.00-210
1.780.00-10326.67109.900.00-230
1.200.00-200330.00133.950.00-10
1.060.00-70333.33141.350.00-1,8800
1.220.00-30335.00150.400.00-40
1.160.00-10336.67142.270.00-30
1.010.00-140340.00145.620.00-20
1.260.00-10343.33148.930.00-10
0.900.00-1550345.00131.950.00-800
0.930.00-10346.67133.150.00-2380
0.880.00-1840350.00132.510.00-30
0.870.00-20353.33105.600.00-239
0.890.00-80355.00101.350.00-500
1.000.00-10356.67103.270.00-20
0.790.00-160360.00121.000.00-70
1.000.00-100363.33112.420.00-20
0.710.00-60366.67118.650.00-100
0.690.00-20370.00188.170.00-10
0.650.00-140373.33144.980.00-10
0.690.00-70376.67138.340.00-10
0.610.00-230380.00187.490.00-7700
0.540.00-60383.33143.250.00-21
0.700.00-150386.67137.160.00-390
0.560.00-20390.00142.370.00-10
0.530.00-50393.33143.750.00-50
0.510.00-40396.67158.600.00-10
0.500.00-660400.00213.430.00-20
0.520.00-10410.00163.780.00-10
0.430.00-510415.00195.550.00-100
0.430.00-40416.67170.100.00-300
0.420.00-380420.00180.050.00-20
0.400.00-70425.00165.500.00-240
0.400.00-20430.00187.420.00-20
0.370.00-110433.33179.350.00-22
0.510.00-10435.00157.500.00--0
0.350.00-10440.00185.400.00-53
0.350.00-10445.00189.840.00-200
0.310.00-110450.00198.200.00-400
0.230.00-20455.00-----
0.310.00-100460.00219.300.00-20
0.270.00-150465.00-----
0.280.00-100466.67208.640.00-70
0.290.00-300470.0065.050.00-1219
0.250.00-10475.00214.580.00-200
0.320.00-10480.00219.540.00-220
0.260.00-30483.33219.150.00-10
0.260.00-100485.00225.500.00--0
0.340.00-250490.00206.400.00-220
0.220.00-20495.00238.280.00-10
0.230.00-1120500.00290.120.00-10
0.200.00-1440510.00255.470.00-20
0.210.00-20516.67228.650.00-20
0.180.00-20520.00280.000.00-20
0.220.00-10530.00241.450.00--0
0.210.00-10533.33283.470.00-70
0.240.00-30540.00250.800.00-10
0.170.00-1220550.00309.370.00-10
0.160.00-40560.00319.370.00-10
0.150.00-60566.67326.060.00-20
457.000.00-131580.00100.950.00-21,074
0.140.00-420583.33325.500.00-10
0.130.00-1620600.00355.000.00-10
0.110.00-380616.67360.580.00-40
408.600.00-3119620.00116.800.00-13350
0.100.00-10633.33342.470.00-20
397.970.00-1115640.00123.060.00-3144
0.120.00-950650.00400.570.00-10
399.890.00-1228660.00130.540.00-2280
0.090.00-1350666.67419.360.00-520
402.880.00-10373680.00145.500.00-9626
0.070.00-390683.33392.590.00-240
0.070.00-170700.00443.080.00-20
0.060.00-20716.67425.280.00-20
379.050.00-6256720.00158.000.00-6331
0.100.00-60733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
0.060.00-1120750.00457.930.00-20
0.060.00-8750758.33544.950.00-20
351.000.00-1363760.00177.700.00-3767
344.500.00-1305780.00189.600.00-34140
339.200.00-173,950800.00195.830.00-31,116
337.460.00-1315810.00201.100.00-781
313.950.00-2297820.00206.100.00-7220
352.360.00-6206830.00216.100.00-68231
323.030.00-1209840.00221.500.00-85275
323.000.00-31,059850.00223.100.00-1328
328.010.00-2185860.00239.100.00-187
305.000.00-2191870.00244.000.00-2142
301.030.00-14230880.00237.500.00-166
306.000.00-2228890.00256.270.00-139
304.300.00-342,395900.00253.370.00-324792
301.500.00-2127910.00253.600.00-63136
300.020.00-1333920.00261.080.00-135
293.150.00-3136930.00263.000.00-241
285.860.00-277940.00274.000.00-1442
286.800.00-7698950.00284.450.00-3194
279.520.00-1131960.00279.300.00-132
274.490.00-384970.00285.190.00-2125
283.660.00-1150980.00291.210.00-245
276.410.00-5777990.00306.930.00-1266
263.000.00-1834,4081,000.00313.430.00-32,358
272.550.00-37121,010.00323.630.00-829
266.190.00-415551,020.00330.520.00-147
238.000.00-13721,030.00334.200.00-156
259.090.00-2651,040.00351.950.00-1108
253.430.00-49381,050.00346.220.00-1147
242.660.00-3461,060.00351.600.00-132
265.750.00-11371,070.00471.350.00-3482
246.230.00-181211,080.00404.350.00-165
243.080.00-81411,090.00369.170.00-124
234.550.00-112,1181,100.00380.530.00-80684
239.120.00-23381,110.00387.330.00-2149
240.900.00-31861,120.00405.150.00-2147
211.500.00-112591,130.00399.110.00-1119
209.930.00-6611,140.00406.100.00-108294
229.950.00-13951,150.00421.830.00-1178
222.450.00-1841,160.00428.630.00-1162
222.050.00-3461,170.00421.270.00-1132
195.880.00-12331,180.00424.920.00-20365
218.160.00-31141,190.00454.050.00-2101
207.130.00-1293,7481,200.00452.200.00-12895
194.020.00-161,1641,250.00481.500.00-2886
182.320.00-91,2831,300.00505.000.00-1250
181.000.00-29591,350.00588.700.00-2501
164.360.00-2182,2191,400.00598.790.00-2816
144.500.00-34011,450.00632.300.00-3154
146.100.00-444,0971,500.00685.000.00-5360
137.360.00-67251,550.00743.350.00-2317
134.010.00-171,1941,600.00759.000.00-1356
116.000.00-14211,650.00819.050.00-6270
117.680.00-63771,700.00855.500.00-7548
108.700.00-1532131,750.00920.560.00-10515
106.570.00-1779,1961,800.00948.850.00-21,033
96.150.00-44,3491,850.001,006.580.00-14540
98.900.00-1061,5271,900.001,034.550.00-1571
91.520.00-81381,950.001,055.420.00-4584
86.360.00-443,9982,000.001,126.650.00-1802
86.820.00-95922,050.001,174.450.00-14210
78.800.00-1591,4032,100.001,226.350.00-5572
75.500.00-1603302,150.001,278.850.00-14216
72.450.00-739112,200.001,300.020.00-2200
69.460.00-6311,1932,250.001,387.480.00-5122
67.000.00-1803,9932,275.001,409.500.00-12540