Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 28, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.04 | 0.00 | - | 74 | 0 |
| 726.85 | 0.00 | - | 1 | 0 | 250.00 | 0.02 | 0.00 | - | 94 | 0 |
| 797.35 | 0.00 | - | 4 | 0 | 300.00 | 0.04 | 0.00 | - | 14 | 0 |
| 626.70 | 0.00 | - | 4 | 0 | 350.00 | 0.05 | 0.00 | - | 28 | 0 |
| 605.40 | 0.00 | - | 1 | 0 | 400.00 | 0.05 | 0.00 | - | 71 | 0 |
| 607.85 | 0.00 | - | 1 | 0 | 410.00 | 0.07 | 0.00 | - | 11 | 0 |
| 557.10 | 0.00 | - | 4 | 0 | 420.00 | 0.09 | 0.00 | - | 2 | 0 |
| 627.30 | 0.00 | - | - | 0 | 430.00 | 0.07 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 440.00 | 0.05 | 0.00 | - | 72 | 0 |
| 509.25 | 0.00 | - | 1 | 1 | 450.00 | 0.08 | 0.00 | - | 39 | 0 |
| - | - | - | - | - | 460.00 | 0.02 | 0.00 | - | 33 | 0 |
| 718.90 | 0.00 | - | - | 0 | 470.00 | 0.09 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 480.00 | 0.11 | 0.00 | - | 80 | 0 |
| 498.25 | 0.00 | - | 2 | 0 | 490.00 | 0.07 | 0.00 | - | 4 | 0 |
| 463.66 | 0.00 | - | 4 | 0 | 500.00 | 0.12 | 0.00 | - | 962 | 0 |
| - | - | - | - | - | 510.00 | 0.10 | 0.00 | - | 217 | 0 |
| 505.65 | 0.00 | - | - | 0 | 520.00 | 0.11 | 0.00 | - | 34 | 0 |
| 446.70 | 0.00 | - | 4 | 0 | 530.00 | 0.14 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 540.00 | 0.16 | 0.00 | - | 141 | 0 |
| 400.45 | 0.00 | - | 1 | 0 | 550.00 | 0.16 | 0.00 | - | 1,462 | 0 |
| 497.40 | 0.00 | - | - | 0 | 560.00 | 0.16 | 0.00 | - | 17 | 0 |
| 466.30 | 0.00 | - | 2 | 0 | 570.00 | 0.20 | 0.00 | - | 19 | 0 |
| 381.10 | 0.00 | - | 2 | 0 | 580.00 | 0.23 | 0.00 | - | 102 | 0 |
| 379.62 | 0.00 | - | 1 | 0 | 590.00 | 0.21 | 0.00 | - | 122 | 0 |
| 344.00 | 0.00 | - | 303 | 0 | 600.00 | 0.34 | 0.00 | - | 1,297 | 0 |
| 378.35 | 0.00 | - | 2 | 0 | 610.00 | 0.33 | 0.00 | - | 222 | 0 |
| 341.51 | 0.00 | - | 18 | 0 | 620.00 | 0.35 | 0.00 | - | 225 | 0 |
| 401.00 | 0.00 | - | 2 | 0 | 630.00 | 0.39 | 0.00 | - | 558 | 0 |
| 326.35 | 0.00 | - | 60 | 0 | 640.00 | 0.42 | 0.00 | - | 716 | 0 |
| 376.65 | 0.00 | - | 6 | 0 | 650.00 | 0.57 | 0.00 | - | 983 | 0 |
| 374.40 | 0.00 | - | 2 | 0 | 660.00 | 0.55 | 0.00 | - | 467 | 0 |
| 307.20 | 0.00 | - | 4 | 0 | 670.00 | 0.71 | 0.00 | - | 238 | 0 |
| 277.30 | 0.00 | - | 4 | 0 | 680.00 | 0.80 | 0.00 | - | 704 | 0 |
| 263.66 | 0.00 | - | 8 | 0 | 690.00 | 0.93 | 0.00 | - | 874 | 0 |
| 247.00 | 0.00 | - | 190 | 0 | 700.00 | 1.05 | 0.00 | - | 6,978 | 0 |
| 252.05 | 0.00 | - | 46 | 0 | 710.00 | 1.30 | 0.00 | - | 1,297 | 0 |
| 242.15 | 0.00 | - | 12 | 0 | 720.00 | 1.49 | 0.00 | - | 843 | 0 |
| 228.80 | 0.00 | - | 25 | 0 | 730.00 | 1.72 | 0.00 | - | 1,200 | 0 |
| 212.40 | 0.00 | - | 31 | 0 | 740.00 | 1.93 | 0.00 | - | 2,254 | 0 |
| 213.35 | 0.00 | - | 55 | 0 | 750.00 | 2.32 | 0.00 | - | 6,877 | 0 |
| 188.45 | 0.00 | - | 16 | 0 | 760.00 | 2.76 | 0.00 | - | 2,210 | 0 |
| 178.00 | 0.00 | - | 38 | 0 | 770.00 | 3.15 | 0.00 | - | 2,479 | 0 |
| 167.60 | 0.00 | - | 24 | 0 | 780.00 | 4.00 | 0.00 | - | 2,891 | 0 |
| 173.45 | 0.00 | - | 15 | 0 | 790.00 | 4.50 | 0.00 | - | 3,367 | 0 |
| 151.60 | 0.00 | - | 406 | 0 | 800.00 | 5.60 | 0.00 | - | 12,925 | 0 |
| 142.61 | 0.00 | - | 268 | 0 | 810.00 | 6.94 | 0.00 | - | 1,574 | 0 |
| 135.66 | 0.00 | - | 31 | 0 | 820.00 | 8.20 | 0.00 | - | 2,320 | 0 |
| 126.40 | 0.00 | - | 29 | 0 | 830.00 | 9.65 | 0.00 | - | 2,377 | 0 |
| 129.15 | 0.00 | - | 21 | 0 | 840.00 | 11.35 | 0.00 | - | 2,443 | 0 |
| 111.50 | 0.00 | - | 276 | 0 | 850.00 | 13.50 | 0.00 | - | 8,495 | 0 |
| 104.00 | 0.00 | - | 101 | 0 | 860.00 | 15.85 | 0.00 | - | 2,266 | 0 |
| 101.15 | 0.00 | - | 13 | 0 | 865.00 | 17.08 | 0.00 | - | 802 | 0 |
| 95.53 | 0.00 | - | 208 | 0 | 870.00 | 18.38 | 0.00 | - | 1,133 | 0 |
| 89.15 | 0.00 | - | 157 | 0 | 875.00 | 19.88 | 0.00 | - | 2,124 | 0 |
| 86.94 | 0.00 | - | 71 | 0 | 880.00 | 21.50 | 0.00 | - | 4,243 | 0 |
| 90.85 | 0.00 | - | 26 | 0 | 885.00 | 22.98 | 0.00 | - | 906 | 0 |
| 78.00 | 0.00 | - | 70 | 0 | 890.00 | 25.00 | 0.00 | - | 1,904 | 0 |
| 75.80 | 0.00 | - | 56 | 0 | 895.00 | 26.49 | 0.00 | - | 1,354 | 0 |
| 72.00 | 0.00 | - | 906 | 0 | 900.00 | 28.55 | 0.00 | - | 16,836 | 0 |
| 71.10 | 0.00 | - | 190 | 0 | 905.00 | 30.20 | 0.00 | - | 1,552 | 0 |
| 68.30 | 0.00 | - | 126 | 0 | 910.00 | 32.22 | 0.00 | - | 3,398 | 0 |
| 71.70 | 0.00 | - | 69 | 0 | 915.00 | 34.20 | 0.00 | - | 837 | 0 |
| 61.61 | 0.00 | - | 321 | 0 | 920.00 | 36.31 | 0.00 | - | 4,019 | 0 |
| 57.60 | 0.00 | - | 456 | 0 | 925.00 | 38.74 | 0.00 | - | 2,041 | 0 |
| 58.20 | 0.00 | - | 308 | 0 | 930.00 | 41.75 | 0.00 | - | 4,345 | 0 |
| 53.50 | 0.00 | - | 289 | 0 | 935.00 | 43.30 | 0.00 | - | 1,430 | 0 |
| 49.72 | 0.00 | - | 1,480 | 0 | 940.00 | 46.04 | 0.00 | - | 3,945 | 0 |
| 47.00 | 0.00 | - | 619 | 0 | 945.00 | 48.00 | 0.00 | - | 2,424 | 0 |
| 44.90 | 0.00 | - | 5,987 | 0 | 950.00 | 52.00 | 0.00 | - | 15,802 | 0 |
| 43.11 | 0.00 | - | 1,446 | 0 | 955.00 | 53.88 | 0.00 | - | 3,570 | 0 |
| 40.54 | 0.00 | - | 4,200 | 0 | 960.00 | 56.62 | 0.00 | - | 6,215 | 0 |
| 38.69 | 0.00 | - | 2,189 | 0 | 965.00 | 59.45 | 0.00 | - | 2,738 | 0 |
| 36.95 | 0.00 | - | 5,290 | 0 | 970.00 | 61.87 | 0.00 | - | 6,916 | 0 |
| 34.20 | 0.00 | - | 2,969 | 0 | 975.00 | 65.45 | 0.00 | - | 3,637 | 0 |
| 32.30 | 0.00 | - | 3,837 | 0 | 980.00 | 68.80 | 0.00 | - | 6,527 | 0 |
| 31.50 | 0.00 | - | 1,412 | 0 | 985.00 | 71.15 | 0.00 | - | 1,779 | 0 |
| 29.52 | 0.00 | - | 1,607 | 0 | 990.00 | 74.50 | 0.00 | - | 1,866 | 0 |
| 27.95 | 0.00 | - | 888 | 0 | 995.00 | 78.40 | 0.00 | - | 754 | 0 |
| 25.50 | 0.00 | - | 17,080 | 0 | 1,000.00 | 81.95 | 0.00 | - | 7,326 | 0 |
| 24.00 | 0.00 | - | 1,064 | 0 | 1,005.00 | 85.75 | 0.00 | - | 658 | 0 |
| 22.82 | 0.00 | - | 1,701 | 0 | 1,010.00 | 88.10 | 0.00 | - | 645 | 0 |
| 21.69 | 0.00 | - | 650 | 0 | 1,015.00 | 91.68 | 0.00 | - | 435 | 0 |
| 20.00 | 0.00 | - | 2,234 | 0 | 1,020.00 | 97.15 | 0.00 | - | 1,100 | 0 |
| 19.00 | 0.00 | - | 1,987 | 0 | 1,025.00 | 98.46 | 0.00 | - | 471 | 0 |
| 17.80 | 0.00 | - | 2,212 | 0 | 1,030.00 | 103.08 | 0.00 | - | 654 | 0 |
| 17.20 | 0.00 | - | 849 | 0 | 1,035.00 | 109.00 | 0.00 | - | 396 | 0 |
| 15.83 | 0.00 | - | 3,114 | 0 | 1,040.00 | 110.40 | 0.00 | - | 508 | 0 |
| 15.00 | 0.00 | - | 995 | 0 | 1,045.00 | 112.65 | 0.00 | - | 540 | 0 |
| 14.00 | 0.00 | - | 9,972 | 0 | 1,050.00 | 118.75 | 0.00 | - | 1,461 | 0 |
| 13.00 | 0.00 | - | 740 | 0 | 1,055.00 | 124.36 | 0.00 | - | 216 | 0 |
| 12.40 | 0.00 | - | 1,265 | 0 | 1,060.00 | 126.60 | 0.00 | - | 229 | 0 |
| 11.70 | 0.00 | - | 534 | 0 | 1,065.00 | 130.90 | 0.00 | - | 120 | 0 |
| 11.13 | 0.00 | - | 1,048 | 0 | 1,070.00 | 130.40 | 0.00 | - | 277 | 0 |
| 10.45 | 0.00 | - | 873 | 0 | 1,075.00 | 137.40 | 0.00 | - | 184 | 0 |
| 9.80 | 0.00 | - | 2,246 | 0 | 1,080.00 | 145.40 | 0.00 | - | 795 | 0 |
| 9.20 | 0.00 | - | 548 | 0 | 1,085.00 | 149.75 | 0.00 | - | 295 | 0 |
| 8.50 | 0.00 | - | 1,333 | 0 | 1,090.00 | 148.05 | 0.00 | - | 253 | 0 |
| 7.75 | 0.00 | - | 1,079 | 0 | 1,095.00 | 156.59 | 0.00 | - | 133 | 0 |
| 7.52 | 0.00 | - | 19,956 | 0 | 1,100.00 | 163.30 | 0.00 | - | 1,237 | 0 |
| 7.12 | 0.00 | - | 1,332 | 0 | 1,105.00 | 161.00 | 0.00 | - | 158 | 0 |
| 6.73 | 0.00 | - | 1,816 | 0 | 1,110.00 | 160.05 | 0.00 | - | 204 | 0 |
| 6.55 | 0.00 | - | 1,330 | 0 | 1,115.00 | 169.85 | 0.00 | - | 73 | 0 |
| 5.90 | 0.00 | - | 4,519 | 0 | 1,120.00 | 174.63 | 0.00 | - | 128 | 0 |
| 5.50 | 0.00 | - | 1,385 | 0 | 1,125.00 | 173.85 | 0.00 | - | 170 | 0 |
| 5.20 | 0.00 | - | 926 | 0 | 1,130.00 | 184.46 | 0.00 | - | 104 | 0 |
| 4.85 | 0.00 | - | 283 | 0 | 1,135.00 | 196.87 | 0.00 | - | 55 | 0 |
| 4.65 | 0.00 | - | 878 | 0 | 1,140.00 | 193.09 | 0.00 | - | 77 | 0 |
| 4.35 | 0.00 | - | 1,220 | 0 | 1,145.00 | 199.55 | 0.00 | - | 34 | 0 |
| 4.03 | 0.00 | - | 6,997 | 0 | 1,150.00 | 209.89 | 0.00 | - | 231 | 0 |
| 3.79 | 0.00 | - | 392 | 0 | 1,155.00 | 207.83 | 0.00 | - | 110 | 0 |
| 3.52 | 0.00 | - | 855 | 0 | 1,160.00 | 206.20 | 0.00 | - | 151 | 0 |
| 3.33 | 0.00 | - | 500 | 0 | 1,165.00 | 220.52 | 0.00 | - | 70 | 0 |
| 3.16 | 0.00 | - | 597 | 0 | 1,170.00 | 222.30 | 0.00 | - | 238 | 0 |
| 3.00 | 0.00 | - | 500 | 0 | 1,175.00 | 229.10 | 0.00 | - | 31 | 0 |
| 2.90 | 0.00 | - | 1,549 | 0 | 1,180.00 | 231.51 | 0.00 | - | 48 | 0 |
| 2.70 | 0.00 | - | 187 | 0 | 1,185.00 | 222.77 | 0.00 | - | 2 | 0 |
| 2.49 | 0.00 | - | 1,250 | 0 | 1,190.00 | 233.39 | 0.00 | - | 31 | 0 |
| 2.37 | 0.00 | - | 739 | 0 | 1,195.00 | 241.00 | 0.00 | - | 7 | 0 |
| 2.39 | 0.00 | - | 10,126 | 0 | 1,200.00 | 257.80 | 0.00 | - | 184 | 0 |
| 2.15 | 0.00 | - | 387 | 0 | 1,205.00 | 263.60 | 0.00 | - | 12 | 0 |
| 2.00 | 0.00 | - | 529 | 0 | 1,210.00 | 256.00 | 0.00 | - | 16 | 0 |
| 1.92 | 0.00 | - | 240 | 0 | 1,215.00 | 256.15 | 0.00 | - | 4 | 0 |
| 1.81 | 0.00 | - | 1,080 | 0 | 1,220.00 | 276.60 | 0.00 | - | 154 | 0 |
| 1.71 | 0.00 | - | 318 | 0 | 1,225.00 | 268.45 | 0.00 | - | 89 | 0 |
| 1.70 | 0.00 | - | 405 | 0 | 1,230.00 | 273.45 | 0.00 | - | 5 | 0 |
| 1.60 | 0.00 | - | 119 | 0 | 1,235.00 | 236.15 | 0.00 | - | 2 | 0 |
| 1.38 | 0.00 | - | 298 | 0 | 1,240.00 | 290.85 | 0.00 | - | 8 | 0 |
| 1.37 | 0.00 | - | 188 | 0 | 1,245.00 | 269.65 | 0.00 | - | 2 | 0 |
| 1.28 | 0.00 | - | 2,840 | 0 | 1,250.00 | 303.35 | 0.00 | - | 6 | 0 |
| 1.26 | 0.00 | - | 91 | 0 | 1,255.00 | 221.20 | 0.00 | - | 1 | 0 |
| 1.15 | 0.00 | - | 435 | 0 | 1,260.00 | 288.00 | 0.00 | - | 9 | 0 |
| 1.11 | 0.00 | - | 150 | 0 | 1,265.00 | 309.00 | 0.00 | - | 1 | 0 |
| 1.05 | 0.00 | - | 162 | 0 | 1,270.00 | 298.25 | 0.00 | - | 1 | 0 |
| 1.03 | 0.00 | - | 1,059 | 0 | 1,275.00 | 326.82 | 0.00 | - | 2 | 0 |
| 0.97 | 0.00 | - | 760 | 0 | 1,280.00 | 321.20 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 194 | 0 | 1,285.00 | 335.25 | 0.00 | - | 7 | 0 |
| 0.88 | 0.00 | - | 374 | 0 | 1,290.00 | 320.95 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | 132 | 0 | 1,295.00 | 284.00 | 0.00 | - | 3 | 0 |
| 0.80 | 0.00 | - | 4,279 | 0 | 1,300.00 | 355.60 | 0.00 | - | 3 | 0 |
| 0.77 | 0.00 | - | 296 | 0 | 1,305.00 | 277.40 | 0.00 | - | 1 | 0 |
| 0.73 | 0.00 | - | 148 | 0 | 1,310.00 | 295.00 | 0.00 | - | 4 | 0 |
| 0.92 | 0.00 | - | 112 | 0 | 1,315.00 | 365.00 | 0.00 | - | 3 | 0 |
| 0.69 | 0.00 | - | 577 | 0 | 1,320.00 | 316.70 | 0.00 | - | 1 | 0 |
| 0.74 | 0.00 | - | 385 | 0 | 1,325.00 | 356.65 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 205 | 0 | 1,330.00 | 360.65 | 0.00 | - | 2 | 0 |
| 0.62 | 0.00 | - | 28 | 0 | 1,335.00 | 332.20 | 0.00 | - | 15 | 0 |
| 0.60 | 0.00 | - | 30 | 0 | 1,340.00 | 372.90 | 0.00 | - | 3 | 0 |
| 0.55 | 0.00 | - | 116 | 0 | 1,345.00 | 336.75 | 0.00 | - | 4 | 0 |
| 0.52 | 0.00 | - | 1,730 | 0 | 1,350.00 | 311.80 | 0.00 | - | 1 | 0 |
| 0.59 | 0.00 | - | 56 | 0 | 1,355.00 | 383.25 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 61 | 0 | 1,360.00 | 402.35 | 0.00 | - | 4 | 0 |
| 0.50 | 0.00 | - | 162 | 0 | 1,365.00 | 323.75 | 0.00 | - | 5 | 0 |
| 0.49 | 0.00 | - | 180 | 0 | 1,370.00 | 407.05 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 813 | 0 | 1,375.00 | 415.55 | 0.00 | - | 5 | 0 |
| 0.58 | 0.00 | - | 40 | 0 | 1,380.00 | 362.90 | 0.00 | - | 1 | 0 |
| 0.46 | 0.00 | - | 213 | 0 | 1,385.00 | 378.25 | 0.00 | - | 2 | 0 |
| 0.52 | 0.00 | - | 34 | 0 | 1,390.00 | 407.90 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 185 | 0 | 1,395.00 | 384.48 | 0.00 | - | 20 | 0 |
| 0.40 | 0.00 | - | 1,700 | 0 | 1,400.00 | 439.00 | 0.00 | - | 6 | 0 |
| 0.40 | 0.00 | - | 147 | 0 | 1,410.00 | 385.30 | 0.00 | - | 10 | 0 |
| 0.40 | 0.00 | - | 183 | 0 | 1,420.00 | 394.35 | 0.00 | - | 7 | 0 |
| 0.36 | 0.00 | - | 183 | 0 | 1,425.00 | 363.41 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 10 | 0 | 1,430.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 182 | 0 | 1,440.00 | 394.65 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 544 | 0 | 1,450.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 9 | 0 | 1,460.00 | 438.50 | 0.00 | - | 4 | 0 |
| 0.22 | 0.00 | - | 17 | 0 | 1,470.00 | 428.95 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 137 | 0 | 1,475.00 | 516.17 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 64 | 0 | 1,480.00 | 521.26 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 94 | 0 | 1,490.00 | 401.35 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 707 | 0 | 1,500.00 | 557.06 | 0.00 | - | 6 | 0 |
| 0.25 | 0.00 | - | 44 | 0 | 1,525.00 | 581.99 | 0.00 | - | 6 | 0 |
| 0.23 | 0.00 | - | 66 | 0 | 1,550.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 58 | 0 | 1,575.00 | 485.20 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2,203 | 0 | 1,600.00 | 536.60 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 90 | 0 | 1,625.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 182 | 0 | 1,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 198 | 0 | 1,700.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 187 | 0 | 1,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1,036 | 0 | 1,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 128 | 0 | 1,850.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 159 | 0 | 1,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 254 | 0 | 1,950.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1,609 | 0 | 2,000.00 | 922.26 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 139 | 0 | 2,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 83 | 0 | 2,100.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 8 | 0 | 2,150.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 83 | 0 | 2,200.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 33 | 0 | 2,250.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 19 | 0 | 2,300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 96 | 0 | 2,350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 251 | 0 | 2,400.00 | - | - | - | - | - |
