Canada markets open in 8 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
943.90-52.37 (-5.26%)
At close: 04:00PM EST
936.00 -7.90 (-0.84%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Calls
January 28, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----200.000.040.00-740
726.850.00-10250.000.020.00-940
797.350.00-40300.000.040.00-140
626.700.00-40350.000.050.00-280
605.400.00-10400.000.050.00-710
607.850.00-10410.000.070.00-110
557.100.00-40420.000.090.00-20
627.300.00--0430.000.070.00-110
-----440.000.050.00-720
509.250.00-11450.000.080.00-390
-----460.000.020.00-330
718.900.00--0470.000.090.00-230
-----480.000.110.00-800
498.250.00-20490.000.070.00-40
463.660.00-40500.000.120.00-9620
-----510.000.100.00-2170
505.650.00--0520.000.110.00-340
446.700.00-40530.000.140.00-540
-----540.000.160.00-1410
400.450.00-10550.000.160.00-1,4620
497.400.00--0560.000.160.00-170
466.300.00-20570.000.200.00-190
381.100.00-20580.000.230.00-1020
379.620.00-10590.000.210.00-1220
344.000.00-3030600.000.340.00-1,2970
378.350.00-20610.000.330.00-2220
341.510.00-180620.000.350.00-2250
401.000.00-20630.000.390.00-5580
326.350.00-600640.000.420.00-7160
376.650.00-60650.000.570.00-9830
374.400.00-20660.000.550.00-4670
307.200.00-40670.000.710.00-2380
277.300.00-40680.000.800.00-7040
263.660.00-80690.000.930.00-8740
247.000.00-1900700.001.050.00-6,9780
252.050.00-460710.001.300.00-1,2970
242.150.00-120720.001.490.00-8430
228.800.00-250730.001.720.00-1,2000
212.400.00-310740.001.930.00-2,2540
213.350.00-550750.002.320.00-6,8770
188.450.00-160760.002.760.00-2,2100
178.000.00-380770.003.150.00-2,4790
167.600.00-240780.004.000.00-2,8910
173.450.00-150790.004.500.00-3,3670
151.600.00-4060800.005.600.00-12,9250
142.610.00-2680810.006.940.00-1,5740
135.660.00-310820.008.200.00-2,3200
126.400.00-290830.009.650.00-2,3770
129.150.00-210840.0011.350.00-2,4430
111.500.00-2760850.0013.500.00-8,4950
104.000.00-1010860.0015.850.00-2,2660
101.150.00-130865.0017.080.00-8020
95.530.00-2080870.0018.380.00-1,1330
89.150.00-1570875.0019.880.00-2,1240
86.940.00-710880.0021.500.00-4,2430
90.850.00-260885.0022.980.00-9060
78.000.00-700890.0025.000.00-1,9040
75.800.00-560895.0026.490.00-1,3540
72.000.00-9060900.0028.550.00-16,8360
71.100.00-1900905.0030.200.00-1,5520
68.300.00-1260910.0032.220.00-3,3980
71.700.00-690915.0034.200.00-8370
61.610.00-3210920.0036.310.00-4,0190
57.600.00-4560925.0038.740.00-2,0410
58.200.00-3080930.0041.750.00-4,3450
53.500.00-2890935.0043.300.00-1,4300
49.720.00-1,4800940.0046.040.00-3,9450
47.000.00-6190945.0048.000.00-2,4240
44.900.00-5,9870950.0052.000.00-15,8020
43.110.00-1,4460955.0053.880.00-3,5700
40.540.00-4,2000960.0056.620.00-6,2150
38.690.00-2,1890965.0059.450.00-2,7380
36.950.00-5,2900970.0061.870.00-6,9160
34.200.00-2,9690975.0065.450.00-3,6370
32.300.00-3,8370980.0068.800.00-6,5270
31.500.00-1,4120985.0071.150.00-1,7790
29.520.00-1,6070990.0074.500.00-1,8660
27.950.00-8880995.0078.400.00-7540
25.500.00-17,08001,000.0081.950.00-7,3260
24.000.00-1,06401,005.0085.750.00-6580
22.820.00-1,70101,010.0088.100.00-6450
21.690.00-65001,015.0091.680.00-4350
20.000.00-2,23401,020.0097.150.00-1,1000
19.000.00-1,98701,025.0098.460.00-4710
17.800.00-2,21201,030.00103.080.00-6540
17.200.00-84901,035.00109.000.00-3960
15.830.00-3,11401,040.00110.400.00-5080
15.000.00-99501,045.00112.650.00-5400
14.000.00-9,97201,050.00118.750.00-1,4610
13.000.00-74001,055.00124.360.00-2160
12.400.00-1,26501,060.00126.600.00-2290
11.700.00-53401,065.00130.900.00-1200
11.130.00-1,04801,070.00130.400.00-2770
10.450.00-87301,075.00137.400.00-1840
9.800.00-2,24601,080.00145.400.00-7950
9.200.00-54801,085.00149.750.00-2950
8.500.00-1,33301,090.00148.050.00-2530
7.750.00-1,07901,095.00156.590.00-1330
7.520.00-19,95601,100.00163.300.00-1,2370
7.120.00-1,33201,105.00161.000.00-1580
6.730.00-1,81601,110.00160.050.00-2040
6.550.00-1,33001,115.00169.850.00-730
5.900.00-4,51901,120.00174.630.00-1280
5.500.00-1,38501,125.00173.850.00-1700
5.200.00-92601,130.00184.460.00-1040
4.850.00-28301,135.00196.870.00-550
4.650.00-87801,140.00193.090.00-770
4.350.00-1,22001,145.00199.550.00-340
4.030.00-6,99701,150.00209.890.00-2310
3.790.00-39201,155.00207.830.00-1100
3.520.00-85501,160.00206.200.00-1510
3.330.00-50001,165.00220.520.00-700
3.160.00-59701,170.00222.300.00-2380
3.000.00-50001,175.00229.100.00-310
2.900.00-1,54901,180.00231.510.00-480
2.700.00-18701,185.00222.770.00-20
2.490.00-1,25001,190.00233.390.00-310
2.370.00-73901,195.00241.000.00-70
2.390.00-10,12601,200.00257.800.00-1840
2.150.00-38701,205.00263.600.00-120
2.000.00-52901,210.00256.000.00-160
1.920.00-24001,215.00256.150.00-40
1.810.00-1,08001,220.00276.600.00-1540
1.710.00-31801,225.00268.450.00-890
1.700.00-40501,230.00273.450.00-50
1.600.00-11901,235.00236.150.00-20
1.380.00-29801,240.00290.850.00-80
1.370.00-18801,245.00269.650.00-20
1.280.00-2,84001,250.00303.350.00-60
1.260.00-9101,255.00221.200.00-10
1.150.00-43501,260.00288.000.00-90
1.110.00-15001,265.00309.000.00-10
1.050.00-16201,270.00298.250.00-10
1.030.00-1,05901,275.00326.820.00-20
0.970.00-76001,280.00321.200.00-20
0.910.00-19401,285.00335.250.00-70
0.880.00-37401,290.00320.950.00-10
0.860.00-13201,295.00284.000.00-30
0.800.00-4,27901,300.00355.600.00-30
0.770.00-29601,305.00277.400.00-10
0.730.00-14801,310.00295.000.00-40
0.920.00-11201,315.00365.000.00-30
0.690.00-57701,320.00316.700.00-10
0.740.00-38501,325.00356.650.00-10
0.600.00-20501,330.00360.650.00-20
0.620.00-2801,335.00332.200.00-150
0.600.00-3001,340.00372.900.00-30
0.550.00-11601,345.00336.750.00-40
0.520.00-1,73001,350.00311.800.00-10
0.590.00-5601,355.00383.250.00-10
0.530.00-6101,360.00402.350.00-40
0.500.00-16201,365.00323.750.00-50
0.490.00-18001,370.00407.050.00-10
0.480.00-81301,375.00415.550.00-50
0.580.00-4001,380.00362.900.00-10
0.460.00-21301,385.00378.250.00-20
0.520.00-3401,390.00407.900.00-20
0.350.00-18501,395.00384.480.00-200
0.400.00-1,70001,400.00439.000.00-60
0.400.00-14701,410.00385.300.00-100
0.400.00-18301,420.00394.350.00-70
0.360.00-18301,425.00363.410.00-10
0.340.00-1001,430.00-----
0.300.00-18201,440.00394.650.00-10
0.270.00-54401,450.00-----
0.320.00-901,460.00438.500.00-40
0.220.00-1701,470.00428.950.00--0
0.250.00-13701,475.00516.170.00-10
0.260.00-6401,480.00521.260.00-10
0.230.00-9401,490.00401.350.00-10
0.300.00-70701,500.00557.060.00-60
0.250.00-4401,525.00581.990.00-60
0.230.00-6601,550.00-----
0.210.00-5801,575.00485.200.00-10
0.150.00-2,20301,600.00536.600.00-10
0.160.00-9001,625.00-----
0.190.00-18201,650.00-----
0.100.00-19801,700.00-----
0.110.00-18701,750.00-----
0.100.00-1,03601,800.00-----
0.100.00-12801,850.00-----
0.070.00-15901,900.00-----
0.050.00-25401,950.00-----
0.070.00-1,60902,000.00922.260.00-10
0.090.00-13902,050.00-----
0.050.00-8302,100.00-----
0.070.00-802,150.00-----
0.040.00-8302,200.00-----
0.030.00-3302,250.00-----
0.030.00-1902,300.00-----
0.020.00-9602,350.00-----
0.020.00-25102,400.00-----