Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
843.03+24.71 (+3.02%)
At close: 4:00PM EDT
849.00 +5.97 (+0.71%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
October 22, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
768.300.00-6550.000.010.00-257
732.45+17.60+2.46%19100.000.010.00-7,22146
675.55+19.55+2.98%11150.000.02+0.01+100.00%23,10496
633.40+24.25+3.98%42200.000.03+0.02+200.00%12,7821,812
581.40+11.80+2.07%622250.000.03+0.02+200.00%4696
508.900.00-26300.000.04+0.01+33.33%73256
498.500.00-620310.000.05+0.02+66.67%3572
487.800.00-115320.000.08+0.02+33.33%2,777249
466.050.00-13330.000.08+0.03+60.00%9,47563
401.100.00--1340.000.06+0.01+20.00%54164
482.00+15.13+3.24%252350.000.09+0.01+12.50%240329
-----360.000.10+0.02+25.00%764308
425.400.00-36370.000.080.00-28514
452.60+26.65+6.26%215380.000.16+0.06+60.00%2181,229
413.850.00--3390.000.15+0.01+7.14%276128
432.33+12.43+2.96%36400.000.13-0.03-18.75%10,625992
383.350.00-25410.000.21+0.03+16.67%13275
388.150.00-59420.000.23+0.03+15.00%98261
402.75+28.10+7.50%26430.000.30+0.01+3.45%185612
342.950.00-27440.000.27-0.06-18.18%87175
389.60+22.85+6.23%133450.000.33+0.02+6.45%1,0862,429
347.000.00-213460.000.42+0.09+27.27%361364
340.250.00-514470.000.36-0.04-10.00%871214
339.250.00-121480.000.41-0.06-12.77%3,516912
328.050.00-134490.000.55-0.04-6.78%3,970553
333.12+20.52+6.56%49121500.000.50-0.17-25.37%8,8515,367
327.81+19.41+6.29%1886510.000.61-0.14-18.67%4,9041,125
308.00+9.27+3.10%7115520.000.77-0.10-11.49%769436
296.85+8.36+2.90%2144530.000.70-0.20-22.22%284820
280.860.00-295540.000.84-0.16-16.00%6131,535
260.150.00-972550.000.88-0.31-26.05%6,0093,973
261.300.00-248555.000.95-0.26-21.49%309640
266.20+7.33+2.83%270560.001.00-0.27-21.26%6891,195
245.400.00-236565.000.96-0.42-30.43%312473
241.750.00-2760570.000.94-0.42-30.88%2,4231,818
236.390.00-3442575.000.98-0.69-41.32%1,2421,671
238.900.00-548580.000.95-0.62-39.49%1,3361,670
250.65+23.75+10.47%426585.000.97-0.78-44.57%520747
250.46+20.55+8.94%1436590.001.09-0.57-34.34%1,0171,510
233.00+9.45+4.23%235595.001.10-0.67-37.85%4181,327
244.67+24.67+11.21%117108600.001.17-0.66-36.07%6,9197,766
236.75+25.35+11.99%569605.001.19-0.78-39.59%511760
231.80+23.80+11.44%299610.001.30-0.83-38.97%8622,116
219.90+16.15+7.93%1468615.001.33-0.87-39.55%2931,002
213.35+12.05+5.99%4047620.001.34-0.99-42.49%1,9913,192
209.71+23.07+12.36%7127625.001.47-1.04-41.43%1,1281,761
197.25+6.69+3.51%575630.001.50-1.12-42.75%4,0462,201
207.15+21.45+11.55%2474635.001.60-1.16-42.03%6541,038
202.25+20.90+11.52%1043640.001.68-1.27-43.05%2,1554,169
189.50+13.65+7.76%227645.001.78-1.36-43.31%8381,416
193.30+22.63+13.26%374346650.001.77-1.53-46.36%6,6788,003
189.95+22.96+13.75%13125655.001.84-1.66-47.43%1,5831,822
183.84+22.96+14.27%545528660.001.95-1.75-47.30%2,2854,500
178.15+22.05+14.13%63241665.002.13-1.82-46.08%1,4403,125
165.60+14.25+9.42%199155670.002.18-2.02-48.10%3,5155,089
169.30+21.65+14.66%29114675.002.30-2.20-48.89%3,1183,980
163.55+20.45+14.29%430741680.002.40-2.45-50.52%4,7326,145
159.55+20.45+14.70%1087685.002.56-2.49-49.31%2,0412,905
154.41+21.42+16.11%4654,142690.002.67-2.78-51.01%2,7057,272
147.60+19.41+15.14%2883695.002.90-2.98-50.68%2,5174,114
146.07+22.45+18.16%40212,406700.003.03-3.11-50.65%18,84830,889
140.22+19.88+16.52%167122705.003.28-3.22-49.54%2,3592,751
135.27+21.02+18.40%1,0001,072710.003.60-3.43-48.79%7,9618,140
132.10+22.10+20.09%48147715.003.55-3.60-50.35%5,81912,284
119.50+14.33+13.63%622,096720.003.90-4.00-50.63%13,02852,946
121.75+20.46+20.20%1,3381,342725.004.17-4.17-50.00%11,6224,466
116.35+20.06+20.83%2715,043730.004.40-4.30-49.43%30,1245,706
111.72+20.16+22.02%94368735.004.60-4.55-49.73%4,9454,258
108.00+19.93+22.63%255313740.004.90-4.75-49.22%5,8953,704
101.92+17.82+21.19%152388745.005.26-5.05-48.98%12,7972,948
98.70+19.35+24.39%1,0505,454750.005.65-5.15-47.69%74,92823,989
93.20+18.42+24.63%131241755.006.00-5.55-48.05%3,1252,123
88.87+19.22+27.60%315777760.006.43-5.57-46.42%4,29210,034
84.00+18.13+27.52%139264765.006.75-6.00-47.06%4,5322,206
80.35+18.35+29.60%369505770.007.15-6.20-46.44%4,6052,734
75.07+17.67+30.78%190448775.007.82-6.33-44.73%2,8021,081
71.16+18.41+34.90%4068,523780.008.12-6.68-45.14%5,2163,616
66.35+18.10+37.51%241948785.008.67-7.13-45.13%3,6402,297
62.00+17.73+40.05%432860790.009.16-7.34-44.48%6,0001,112
57.44+17.04+42.18%1791,828795.0010.20-7.63-42.79%3,2231,358
53.39+16.94+46.47%5,8428,714800.0010.40-8.45-44.83%6,4326,953
49.35+15.80+47.09%7836,781805.0011.30-8.75-43.64%1,4471,457
44.70+15.10+51.01%1,4263,059810.0012.10-9.35-43.59%3,9029,971
41.35+15.35+59.04%1,3141,355815.0013.00-10.00-43.48%3,7181,266
37.33+14.33+62.30%5,4153,371820.0014.10-10.70-43.15%4,3091,484
33.60+13.70+68.84%5,2961,313825.0015.30-11.65-43.23%4,707303
29.96+12.76+74.19%46,08333,327830.0016.72-12.68-43.13%6,5251,220
26.50+11.65+78.45%11,8321,463835.0018.10-13.76-43.19%4,906111
23.38+10.68+84.09%27,8522,587840.0020.15-14.38-41.64%3,661356
20.25+9.66+91.22%6,0761,383845.0022.20-15.80-41.58%1,12178
17.55+8.55+95.00%35,2076,907850.0024.18-16.95-41.21%1,219625
15.00+7.57+101.88%3,4111,272855.0026.85-18.10-40.27%18741
12.76+6.55+105.48%6,4293,367860.0029.60-19.10-39.22%1,73680
9.27+4.94+114.09%7,4294,037870.0036.00-20.75-36.56%627101
6.55+3.60+122.03%11,4264,695880.0043.70-21.10-32.56%8997
4.65+2.65+132.50%7,6381,924890.0052.95-19.80-27.22%13997
3.35+1.85+123.33%25,6039,945900.0060.20-24.15-28.63%24132
2.39+1.36+132.04%5,2872,910910.0070.75-20.95-22.85%12570
1.80+1.04+136.84%5,9311,371920.0078.60-25.40-24.42%2624
1.38+0.78+130.00%2,8321,475930.0091.01-20.12-18.10%21303
1.10+0.67+155.81%2,506848940.00101.50-22.65-18.24%711
0.86+0.47+120.51%3,0311,295950.00110.87-22.13-16.64%3727
0.74+0.44+146.67%888531960.00126.60-15.50-10.91%620
0.62+0.37+148.00%950325970.00160.550.00-711
0.50+0.30+150.00%691785980.00169.550.00-512
0.42+0.22+110.00%629298990.00155.60-16.40-9.53%510
0.45+0.31+221.43%4,2983,1411,000.00161.00-20.50-11.29%317
0.37+0.23+164.29%1591571,010.00170.60-23.45-12.08%64
0.33+0.23+230.00%2262241,020.00226.750.00--1
0.29+0.18+163.64%1813841,025.00207.000.00-34
0.23+0.14+155.56%371321,030.00220.950.00--5
0.25+0.17+212.50%29391,040.00243.800.00--1
0.21+0.11+110.00%7603521,050.00240.950.00-33
0.17+0.07+70.00%181061,060.00228.15-31.70-12.20%11
0.23+0.15+187.50%601591,070.00252.950.00-22
0.15+0.08+114.29%90691,075.00266.050.00--0
0.14+0.08+133.33%1,2498351,080.00272.100.00---
0.13+0.08+160.00%31361,090.00282.700.00---
0.15+0.09+150.00%4387071,100.00-----
0.09+0.02+28.57%65671,125.00-----
0.08+0.05+166.67%561401,150.00-----
0.07+0.04+133.33%1911931,175.00-----
0.08+0.06+300.00%1123411,200.00406.300.00--0
0.04+0.02+100.00%482041,225.00-----
0.03+0.01+50.00%131041,250.00-----
0.03+0.01+50.00%9811,275.00481.300.00--0
0.02-0.01-33.33%104961,300.00-----
0.030.00-11331,325.00531.300.00--0
0.03+0.02+200.00%33451,350.00556.300.00--0
0.010.00-41921,375.00-----
0.010.00-572921,400.00-----
0.01-0.01-50.00%13561,425.00-----
0.010.00-421,0611,450.00-----