Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.27+15.84 (+10.97%)
At close: 04:00PM EST
159.00 -1.27 (-0.79%)
After hours: 07:50PM EST
In The Money
Show:ListStraddle
Calls
January 27, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----15.000.010.00-816
-----20.000.010.00-237
118.250.00-4825.000.010.00-1136
-----30.000.010.00-100366
86.800.00--1535.000.010.00-3275
117.95+34.45+41.26%6140.000.010.00-31,829
-----45.000.010.00-1126
109.35+15.12+16.05%410150.000.010.00-302,497
103.00+13.44+15.01%11355.000.010.00-12,890
99.35+16.01+19.21%6760.000.020.00-1403,623
93.09+16.19+21.05%21965.000.010.00-16,221
89.30+16.30+22.33%12470.000.010.00-314,292
83.00+13.10+18.74%184775.000.010.00-76,916
80.20+14.20+21.52%7424780.000.010.00-2512,290
74.10+19.80+36.46%47885.000.01-0.01-50.00%17721,657
-----86.000.01-0.01-50.00%32,416
-----87.000.01-0.01-50.00%20721
-----88.000.020.00-4852,312
67.95+12.35+22.21%4889.000.020.00-2,0192,619
70.25+15.32+27.89%6428890.000.01-0.02-66.67%3409,685
64.50+10.00+18.35%161991.000.01-0.02-66.67%183,752
64.15+13.90+27.66%226192.000.01-0.02-66.67%1781,114
67.20+17.15+34.27%23593.000.01-0.02-66.67%10647
63.85+12.65+24.71%25394.000.01-0.03-75.00%871,694
63.00+13.50+27.27%2313495.000.01-0.04-80.00%5525,900
62.95+14.35+29.53%204696.000.01-0.03-75.00%191638
63.40+15.45+32.22%26697.000.01-0.04-80.00%631,181
61.18+13.23+27.59%541298.000.01-0.05-83.33%8085,005
60.15+14.90+32.93%3517099.000.01-0.05-83.33%3002,369
59.15+14.61+32.80%203706100.000.01-0.06-85.71%51334,375
58.25+14.20+32.24%11128101.000.01-0.07-87.50%1891,577
57.10+13.49+30.93%786102.000.01-0.07-87.50%2692,455
56.19+13.58+31.87%12228103.000.01-0.08-88.89%942,233
56.10+14.00+33.25%18158104.000.01-0.09-90.00%1091,804
54.90+13.65+33.09%133618105.000.01-0.09-90.00%2,11310,152
53.14+14.14+36.26%89234106.000.01-0.09-90.00%3252,502
52.15+14.45+38.33%38341107.000.01-0.11-91.67%3273,338
51.06+14.51+39.70%76283108.000.01-0.13-92.86%6173,803
50.92+15.52+43.84%36593109.000.01-0.13-92.86%1,4142,645
49.10+14.50+41.91%1983,552110.000.01-0.15-93.75%3,72320,556
46.45+11.71+33.71%256958111.000.01-0.17-94.44%1,1833,374
46.25+13.25+40.15%2281,038112.000.01-0.18-94.74%1,0924,006
47.23+15.48+48.76%128730113.000.01-0.21-95.45%2,1513,741
43.98+12.48+39.62%76410114.000.01-0.23-95.83%1,9023,156
45.10+15.45+52.11%3704,007115.000.01-0.24-96.00%7,90613,308
42.31+13.76+48.20%48690116.000.01-0.26-96.30%4,0523,659
43.20+15.40+55.40%106681117.000.01-0.29-96.67%1,9134,107
42.30+15.55+58.13%1941,341118.000.01-0.34-97.14%1,8613,534
41.35+14.85+56.04%1821,139119.000.01-0.37-97.37%2,6333,707
40.20+15.35+61.77%1,3113,841120.000.01-0.42-97.67%19,54326,537
38.92+15.07+63.19%97913121.000.01-0.47-97.92%2,4193,920
38.17+15.17+65.96%2092,104122.000.01-0.52-98.11%1,6314,785
37.15+15.25+69.63%4992,205123.000.01-0.60-98.36%2,6754,502
34.84+13.84+65.90%1271,552124.000.01-0.70-98.59%2,3456,578
35.29+15.09+74.70%8666,505125.000.02-0.75-97.40%10,35426,324
34.11+14.91+77.66%1672,176126.000.02-0.86-97.73%1,7534,927
33.20+14.73+79.75%4612,788127.000.01-0.97-98.98%6,3399,720
32.25+14.64+83.13%2631,671128.000.01-1.10-99.10%4,6649,107
31.30+14.80+89.70%4343,125129.000.03-1.24-97.64%2,6254,462
30.31+14.43+90.87%3,17515,039130.000.01-1.39-99.29%24,50933,054
29.20+14.12+93.63%4252,528131.000.01-1.57-99.37%5,83110,829
28.10+13.93+98.31%9092,250132.000.01-1.78-99.44%2,5046,779
27.00+13.65+102.25%8732,755133.000.02-1.99-99.00%3,4534,626
26.15+13.44+105.74%5802,866134.000.01-2.25-99.56%2,4943,730
25.10+13.25+111.81%3,2389,660135.000.02-2.50-99.21%16,49616,922
24.10+12.88+114.80%1,1011,517136.000.03-2.77-98.93%2,2765,255
23.25+12.78+122.06%1,2351,754137.000.02-3.07-99.35%4,1514,013
22.05+12.19+123.63%9212,077138.000.03-3.41-99.13%3,7635,947
20.95+11.72+126.98%1,5483,866139.000.02-3.76-99.47%3,9184,122
20.31+11.73+136.71%8,23019,093140.000.02-4.09-99.51%48,68322,301
19.23+11.23+140.37%1,8933,896141.000.04-4.46-99.11%4,6285,539
18.20+10.70+142.67%2,3526,556142.000.04-4.96-99.20%6,7714,479
17.27+10.40+151.38%2,4264,743143.000.05-5.38-99.08%7,4665,496
16.40+9.95+154.26%3,2425,078144.000.06-5.84-98.98%11,2209,153
15.20+9.25+155.46%15,12019,075145.000.07-6.33-98.91%61,87111,641
14.35+8.85+160.91%5,3525,689146.000.08-6.88-98.85%7,6754,103
13.34+8.34+166.80%3,3305,115147.000.09-7.46-98.81%23,2441,591
12.49+7.93+173.90%3,6744,816148.000.13-7.95-98.39%19,9241,656
11.45+7.30+175.90%3,6534,620149.000.17-8.55-98.05%18,6462,693
10.48+6.59+169.41%39,77939,015150.000.21-9.13-97.75%177,5069,577
8.12+5.12+170.67%10,8098,672152.500.40-10.75-96.41%67,2851,139
6.10+3.73+157.38%61,74719,802155.000.76-12.09-94.09%159,5734,573
4.15+2.35+130.56%86,7128,065157.501.40-13.55-90.64%90,4461,510
2.66+1.25+88.65%242,53437,859160.002.41-14.59-85.82%91,07914,343
1.59+0.52+48.60%82,48210,697162.503.85-15.25-79.84%7,1751,079
0.87+0.05+6.10%132,28028,310165.005.54-16.10-74.40%9,4185,414
0.46-0.18-28.12%31,3527,835167.507.75-15.94-67.29%3,2711,109
0.23-0.26-53.06%80,72724,916170.0010.15-16.00-61.19%1,7611,199
0.07-0.22-75.86%30,64716,288175.0015.05-16.18-51.81%689464
0.03-0.16-84.21%18,55520,812180.0019.60-16.20-45.25%1671,574
0.01-0.12-92.31%7,81517,179185.0025.62-15.48-37.66%169828
0.01-0.09-90.00%6,0728,014190.0029.65-15.55-34.40%5338
0.01-0.06-85.71%2,9455,071195.0036.10-13.40-27.07%643
0.01-0.05-83.33%8,75120,668200.0041.00-13.76-25.13%5819
0.01-0.04-80.00%1,1549,646205.0047.73-12.47-20.71%250
0.01-0.03-75.00%3,0016,179210.0052.55-14.68-21.84%60
0.01-0.02-66.67%9582,485215.0072.900.00-100
0.01-0.02-66.67%1641,836220.0061.04-16.96-21.74%420
0.01-0.02-66.67%781,646225.0068.20-15.25-18.27%21
0.01-0.01-50.00%1863,994230.0084.150.00-50
0.01-0.01-50.00%184,051235.0092.500.00-20
0.01-0.01-50.00%733,699240.00101.000.00-40
0.010.00-1912,692245.00102.000.00-20
0.010.00-6016,526250.00106.200.00-33
0.010.00-398790255.00116.040.00-150
0.010.00-129448260.00141.560.00-10
0.010.00-1464265.00-----
0.010.00-3974270.00-----
0.010.00-100178275.00156.260.00-60
0.010.00-20482280.00157.920.00--1
0.010.00-2259285.00-----
0.010.00-1277290.00166.970.00-20
0.010.00-153295.00184.420.00-30
0.010.00-11,215300.00159.300.00-10
0.010.00-229305.00-----
0.010.00-1149310.00149.90-37.67-20.08%160
0.020.00-2090315.00-----
0.010.00-565320.00-----
0.010.00-151325.00-----
0.01-0.03-75.00%58330.00-----
0.010.00-116335.00-----
0.040.00-35267340.00182.880.00--0
0.01-0.01-50.00%250107345.00-----
0.010.00-514947350.00206.860.00-10