Mail

Canada markets closed

S&P/TSX
18,861.36
-217.28(-1.14%)
S&P 500
3,825.33
+39.95(+1.06%)
DOW
31,097.26
+321.83(+1.05%)
CAD/USD
0.7762
-0.0006(-0.08%)
CRUDE OIL
108.46
+2.70(+2.55%)
BTC-CAD
24,968.56
+526.20(+2.15%)

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

681.79

+8.37

(+1.24%)

At close: 04:00PM EDT

679.52

-2.27

(-0.33%)

After hours:

06:29PM EDT

In The Money

Show:ListStraddle

Calls

July 1, 2022

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
478.90	+1.90	+0.40%	5	34	200.00	0.02	0.00	-	3	2,191
439.10	+57.35	+15.02%	1	1	250.00	0.01	0.00	-	3	1,478
376.50	0.00	-	7	23	300.00	0.01	0.00	-	31	2,240
330.30	-2.65	-0.80%	36	235	350.00	0.01	0.00	-	19	2,034
301.85	0.00	-	4	3	400.00	0.01	0.00	-	50	6,323
269.80	0.00	-	3	1	410.00	0.01	0.00	-	25	786
313.18	0.00	-	3	0	420.00	0.01	0.00	-	18	675
302.40	0.00	-	2	0	430.00	0.01	0.00	-	31	1,442
-	-	-	-	-	440.00	0.01	0.00	-	29	611
252.38	0.00	-	1	8	450.00	0.01	-0.01	-50.00%	131	3,692
-	-	-	-	-	460.00	0.01	-0.01	-50.00%	135	2,467
197.50	0.00	-	1	2	470.00	0.01	-0.02	-66.67%	113	3,258
191.30	+1.89	+1.00%	12	61	480.00	0.01	-0.01	-50.00%	88	1,589
181.07	-3.66	-1.98%	17	17	490.00	0.01	-0.01	-50.00%	94	1,459
173.55	-2.95	-1.67%	99	159	500.00	0.01	-0.01	-50.00%	769	8,478
227.26	0.00	-	1	1	505.00	0.01	-0.02	-66.67%	95	533
164.16	0.00	-	150	80	510.00	0.01	-0.02	-66.67%	133	1,091
158.30	0.00	-	6	3	515.00	0.01	-0.03	-75.00%	85	753
151.00	-9.00	-5.62%	5	86	520.00	0.01	-0.02	-66.67%	126	2,074
147.70	0.00	-	5	51	525.00	0.01	-0.03	-75.00%	152	1,423
142.80	-3.28	-2.25%	6	124	530.00	0.01	-0.03	-75.00%	525	1,617
138.55	0.00	-	2	2	535.00	0.01	-0.02	-66.67%	136	844
146.15	+14.65	+11.14%	1	126	540.00	0.01	-0.04	-80.00%	141	2,334
129.04	+2.04	+1.61%	2	4	545.00	0.01	-0.02	-66.67%	128	736
124.70	-10.15	-7.53%	27	193	550.00	0.01	-0.06	-85.71%	2,001	7,659
129.18	0.00	-	1	3	555.00	0.01	-0.05	-83.33%	97	873
114.75	-2.75	-2.34%	2	128	560.00	0.01	-0.05	-83.33%	438	3,135
116.70	0.00	-	5	2	565.00	0.01	-0.04	-80.00%	162	1,621
109.00	-5.25	-4.60%	6	213	570.00	0.01	-0.06	-85.71%	869	2,471
103.97	+13.97	+15.52%	10	82	575.00	0.01	-0.09	-90.00%	598	2,492
100.00	+3.40	+3.52%	2	206	580.00	0.01	-0.06	-85.71%	1,214	3,734
94.65	+6.80	+7.74%	3	115	585.00	0.01	-0.10	-90.91%	455	2,149
70.11	0.00	-	8	79	590.00	0.01	-0.14	-93.33%	921	3,687
88.85	0.00	-	4	29	595.00	0.01	-0.16	-94.12%	1,449	1,958
77.30	+5.12	+7.09%	420	731	600.00	0.03	-0.17	-85.00%	5,899	12,722
66.86	-0.26	-0.39%	10	31	605.00	0.01	-0.26	-96.30%	1,000	1,902
69.35	+7.35	+11.85%	43	544	610.00	0.01	-0.39	-97.50%	2,574	3,561
59.55	-3.45	-5.48%	9	26	615.00	0.01	-0.40	-97.56%	1,375	2,781
60.25	+6.25	+11.57%	64	706	620.00	0.03	-0.65	-95.59%	5,279	5,601
49.55	+2.65	+5.65%	51	132	625.00	0.01	-0.83	-98.81%	5,204	3,527
50.70	+9.65	+23.51%	266	265	630.00	0.01	-1.14	-99.13%	7,353	4,591
42.37	+0.88	+2.12%	28	141	635.00	0.01	-1.55	-99.36%	7,045	2,643
38.90	+4.59	+13.38%	292	901	640.00	0.01	-2.13	-99.53%	11,619	3,926
35.50	+7.50	+26.79%	162	273	645.00	0.01	-2.92	-99.66%	10,844	2,510
31.14	+4.14	+15.33%	3,618	2,405	650.00	0.01	-3.39	-99.71%	44,105	8,255
23.75	+0.57	+2.46%	457	461	655.00	0.02	-4.87	-99.59%	16,906	2,427
21.00	+1.15	+5.79%	2,318	983	660.00	0.02	-5.98	-99.67%	49,441	4,050
15.35	-1.50	-8.90%	3,351	830	665.00	0.02	-7.66	-99.74%	36,311	2,160
11.50	-1.85	-13.86%	29,260	2,466	670.00	0.02	-9.83	-99.80%	84,108	4,381
6.76	-4.44	-39.64%	50,530	2,295	675.00	0.04	-11.46	-99.65%	38,529	2,685
1.89	-6.61	-77.76%	78,037	4,497	680.00	0.14	-14.54	-99.05%	32,287	2,909
0.04	-6.46	-99.38%	39,613	1,833	685.00	4.29	-14.16	-76.75%	8,302	1,680
0.03	-4.97	-99.40%	57,092	3,605	690.00	8.38	-13.10	-60.99%	5,149	3,476
0.01	-3.56	-99.72%	20,802	2,863	695.00	14.23	-11.84	-45.42%	1,360	1,801
0.01	-2.73	-99.64%	109,290	11,966	700.00	18.50	-10.60	-36.43%	4,378	3,520
0.01	-1.86	-99.47%	15,305	3,324	705.00	24.19	-10.81	-30.89%	388	1,759
0.01	-1.65	-99.40%	5,498	918	707.50	26.00	-10.85	-29.44%	132	747
0.01	-1.49	-99.33%	18,360	4,100	710.00	29.00	-11.50	-28.40%	901	1,871
0.01	-1.11	-99.11%	2,882	700	712.50	31.60	-9.20	-22.55%	32	433
0.01	-1.06	-99.07%	8,128	3,179	715.00	33.87	-12.51	-26.97%	462	998
0.02	-0.86	-97.73%	1,236	810	717.50	40.10	-3.80	-8.66%	20	625
0.01	-0.69	-98.57%	13,872	5,746	720.00	39.12	-11.85	-23.25%	799	2,063
0.02	-0.60	-96.77%	1,182	821	722.50	48.00	-5.00	-9.43%	28	490
0.01	-0.53	-98.15%	7,505	3,676	725.00	44.00	-10.81	-19.72%	305	942
0.01	-0.49	-98.00%	1,826	1,129	727.50	48.09	-4.91	-9.26%	52	643
0.01	-0.41	-97.62%	5,486	5,204	730.00	48.85	-11.63	-19.23%	484	2,175
0.01	-0.34	-97.14%	2,378	813	732.50	52.46	-10.79	-17.06%	18	714
0.01	-0.28	-96.55%	1,970	3,063	735.00	56.38	-6.47	-10.29%	798	1,297
0.01	-0.21	-95.45%	14,498	3,874	740.00	59.00	-8.97	-13.20%	580	1,474
0.01	-0.19	-95.00%	1,110	2,462	745.00	64.70	-4.14	-6.01%	71	1,139
0.02	-0.13	-86.67%	9,693	14,697	750.00	69.25	-8.80	-11.27%	620	1,177
0.01	-0.11	-91.67%	755	2,285	755.00	82.55	-1.95	-2.31%	65	381
0.01	-0.08	-88.89%	941	3,667	760.00	79.07	-10.08	-11.31%	234	542
0.01	-0.07	-87.50%	602	1,902	765.00	84.65	-1.53	-1.78%	25	182
0.01	-0.06	-85.71%	1,312	3,145	770.00	91.48	+4.27	+4.90%	55	293
0.01	-0.04	-80.00%	463	2,484	775.00	95.83	+0.98	+1.03%	32	84
0.01	-0.04	-80.00%	667	3,888	780.00	100.50	-4.76	-4.52%	21	60
0.01	-0.03	-75.00%	193	1,270	785.00	111.40	-3.00	-2.62%	2	19
0.01	-0.03	-75.00%	751	4,329	790.00	119.11	+6.71	+5.97%	8	28
0.01	-0.03	-75.00%	105	1,234	795.00	122.50	+6.69	+5.78%	1	4
0.01	-0.02	-66.67%	690	15,095	800.00	121.19	-6.41	-5.02%	230	372
0.01	-0.02	-66.67%	115	2,045	805.00	128.23	0.00	-	27	42
0.01	-0.03	-75.00%	230	3,143	810.00	138.65	+8.65	+6.65%	4	14
0.01	-0.01	-50.00%	75	939	815.00	142.67	+12.53	+9.63%	2	6
0.01	-0.02	-66.67%	105	2,127	820.00	131.19	-21.32	-13.98%	8	6
0.01	0.00	-	184	1,944	825.00	146.80	-5.70	-3.74%	8	19
0.02	0.00	-	93	2,807	830.00	150.86	+3.45	+2.34%	1	10
0.01	-0.01	-50.00%	121	1,071	835.00	157.89	-1.26	-0.79%	6	13
0.01	0.00	-	470	3,543	840.00	171.02	+12.01	+7.55%	7	154
0.01	-0.01	-50.00%	21	1,096	845.00	164.03	0.00	-	32	0
0.01	0.00	-	292	8,205	850.00	176.77	-0.33	-0.19%	7	9
0.01	0.00	-	92	2,539	855.00	187.65	0.00	-	15	0
0.01	0.00	-	135	1,283	860.00	187.45	+1.20	+0.64%	8	4
0.01	0.00	-	43	1,100	865.00	189.05	0.00	-	4	1
0.01	0.00	-	102	2,322	870.00	191.61	+34.51	+21.97%	5	5
0.01	0.00	-	360	1,113	875.00	203.47	-3.16	-1.53%	2	3
0.01	0.00	-	453	1,785	880.00	217.16	0.00	-	6	0
0.01	0.00	-	211	714	885.00	210.87	-9.78	-4.43%	7	4
0.01	0.00	-	434	1,725	890.00	153.20	0.00	-	8	0
0.01	-0.02	-66.67%	219	534	895.00	219.60	0.00	-	1	1
0.03	+0.01	+50.00%	244	6,065	900.00	221.37	0.00	-	6	1
0.01	-0.01	-50.00%	4	469	905.00	236.75	0.00	-	5	0
0.03	+0.01	+50.00%	27	1,397	910.00	197.12	0.00	-	7	0
0.01	0.00	-	41	514	915.00	245.86	0.00	-	1	0
0.01	0.00	-	19	1,175	920.00	243.25	0.00	-	31	0
0.01	0.00	-	21	535	925.00	181.80	0.00	-	2	0
0.01	0.00	-	43	1,139	930.00	204.60	0.00	-	6	0
0.01	0.00	-	58	699	935.00	217.20	0.00	-	2	0
0.01	0.00	-	2	691	940.00	212.52	0.00	-	2	0
0.01	0.00	-	2	151	945.00	211.40	0.00	-	2	0
0.01	0.00	-	211	2,602	950.00	275.75	-2.27	-0.82%	6	1
0.01	0.00	-	2	212	955.00	275.90	-9.40	-3.29%	6	0
0.01	-0.01	-50.00%	26	318	960.00	281.50	-7.80	-2.70%	6	2
0.01	0.00	-	1	410	965.00	228.25	0.00	-	5	0
0.01	0.00	-	18	299	970.00	220.90	0.00	-	6	0
0.01	0.00	-	10	306	975.00	229.40	0.00	-	6	0
0.01	0.00	-	7	161	980.00	306.56	0.00	-	2	0
0.01	0.00	-	7	149	985.00	241.89	0.00	-	10	0
0.02	0.00	-	30	1,074	990.00	245.50	0.00	-	6	0
0.02	0.00	-	16	322	995.00	250.50	0.00	-	6	0
0.01	0.00	-	7	2,393	1,000.00	265.00	0.00	-	17	0
0.01	0.00	-	2	226	1,010.00	-	-	-	-	-
0.01	0.00	-	2	179	1,020.00	366.50	0.00	-	1	0
0.01	0.00	-	1	166	1,025.00	379.05	0.00	-	1	0
0.03	0.00	-	14	88	1,030.00	294.00	0.00	-	1	0
0.01	0.00	-	33	106	1,040.00	285.00	0.00	-	1	0
0.01	0.00	-	7	996	1,050.00	372.00	0.00	-	1	0
0.01	0.00	-	1	100	1,060.00	-	-	-	-	-
0.01	0.00	-	15	188	1,070.00	393.00	0.00	-	1	0
0.01	-0.01	-50.00%	2	89	1,075.00	397.89	0.00	-	2	0
0.02	0.00	-	5	120	1,080.00	330.40	0.00	-	1	0
0.01	0.00	-	1	133	1,090.00	408.30	0.00	-	18	0
0.01	0.00	-	30	590	1,100.00	419.19	0.00	-	1	0
0.01	0.00	-	2	127	1,110.00	400.27	0.00	-	-	0
0.03	0.00	-	1	60	1,120.00	376.62	0.00	-	1	0
0.01	0.00	-	1	42	1,125.00	407.87	0.00	-	-	1
0.04	0.00	-	1	53	1,130.00	386.40	0.00	-	1	0
0.03	0.00	-	1	78	1,140.00	-	-	-	-	-
0.01	0.00	-	1	107	1,150.00	-	-	-	-	-
0.02	0.00	-	1	26	1,160.00	-	-	-	-	-
0.02	0.00	-	11	61	1,170.00	-	-	-	-	-
0.03	0.00	-	4	42	1,175.00	-	-	-	-	-
0.01	0.00	-	1	43	1,180.00	461.55	0.00	-	-	0
0.01	0.00	-	1	200	1,190.00	-	-	-	-	-
0.01	0.00	-	10	1,496	1,200.00	435.00	0.00	-	1	0
0.01	0.00	-	5	183	1,210.00	-	-	-	-	-
0.02	0.00	-	10	24	1,220.00	514.15	0.00	-	-	0
0.05	0.00	-	16	46	1,230.00	-	-	-	-	-
0.07	0.00	-	1	22	1,240.00	-	-	-	-	-
0.02	+0.01	+100.00%	5	134	1,250.00	496.67	0.00	-	-	0
0.01	0.00	-	29	70	1,260.00	-	-	-	-	-
0.03	0.00	-	1	8	1,270.00	-	-	-	-	-
0.01	-0.06	-85.71%	2	37	1,275.00	-	-	-	-	-
0.01	-0.02	-66.67%	1	148	1,300.00	561.00	0.00	-	2	0
0.01	0.00	-	4	15	1,325.00	-	-	-	-	-
0.01	0.00	-	1	33	1,350.00	-	-	-	-	-
0.01	0.00	-	200	235	1,375.00	-	-	-	-	-
0.01	0.00	-	31	83	1,400.00	-	-	-	-	-
0.01	0.00	-	1	8	1,425.00	-	-	-	-	-
0.01	0.00	-	10	102	1,450.00	-	-	-	-	-
0.01	0.00	-	2	40	1,475.00	-	-	-	-	-
0.01	0.00	-	2	159	1,500.00	798.06	0.00	-	1	0
0.01	0.00	-	2	15	1,525.00	-	-	-	-	-
0.01	0.00	-	29	53	1,550.00	-	-	-	-	-
0.01	0.00	-	1	586	1,600.00	940.70	0.00	-	4	4