Canada markets closed

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 PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
478.90+1.90+0.40%534200.000.020.00-32,191
439.10+57.35+15.02%11250.000.010.00-31,478
376.500.00-723300.000.010.00-312,240
330.30-2.65-0.80%36235350.000.010.00-192,034
301.850.00-43400.000.010.00-506,323
269.800.00-31410.000.010.00-25786
313.180.00-30420.000.010.00-18675
302.400.00-20430.000.010.00-311,442
-----440.000.010.00-29611
252.380.00-18450.000.01-0.01-50.00%1313,692
-----460.000.01-0.01-50.00%1352,467
197.500.00-12470.000.01-0.02-66.67%1133,258
191.30+1.89+1.00%1261480.000.01-0.01-50.00%881,589
181.07-3.66-1.98%1717490.000.01-0.01-50.00%941,459
173.55-2.95-1.67%99159500.000.01-0.01-50.00%7698,478
227.260.00-11505.000.01-0.02-66.67%95533
164.160.00-15080510.000.01-0.02-66.67%1331,091
158.300.00-63515.000.01-0.03-75.00%85753
151.00-9.00-5.62%586520.000.01-0.02-66.67%1262,074
147.700.00-551525.000.01-0.03-75.00%1521,423
142.80-3.28-2.25%6124530.000.01-0.03-75.00%5251,617
138.550.00-22535.000.01-0.02-66.67%136844
146.15+14.65+11.14%1126540.000.01-0.04-80.00%1412,334
129.04+2.04+1.61%24545.000.01-0.02-66.67%128736
124.70-10.15-7.53%27193550.000.01-0.06-85.71%2,0017,659
129.180.00-13555.000.01-0.05-83.33%97873
114.75-2.75-2.34%2128560.000.01-0.05-83.33%4383,135
116.700.00-52565.000.01-0.04-80.00%1621,621
109.00-5.25-4.60%6213570.000.01-0.06-85.71%8692,471
103.97+13.97+15.52%1082575.000.01-0.09-90.00%5982,492
100.00+3.40+3.52%2206580.000.01-0.06-85.71%1,2143,734
94.65+6.80+7.74%3115585.000.01-0.10-90.91%4552,149
70.110.00-879590.000.01-0.14-93.33%9213,687
88.850.00-429595.000.01-0.16-94.12%1,4491,958
77.30+5.12+7.09%420731600.000.03-0.17-85.00%5,89912,722
66.86-0.26-0.39%1031605.000.01-0.26-96.30%1,0001,902
69.35+7.35+11.85%43544610.000.01-0.39-97.50%2,5743,561
59.55-3.45-5.48%926615.000.01-0.40-97.56%1,3752,781
60.25+6.25+11.57%64706620.000.03-0.65-95.59%5,2795,601
49.55+2.65+5.65%51132625.000.01-0.83-98.81%5,2043,527
50.70+9.65+23.51%266265630.000.01-1.14-99.13%7,3534,591
42.37+0.88+2.12%28141635.000.01-1.55-99.36%7,0452,643
38.90+4.59+13.38%292901640.000.01-2.13-99.53%11,6193,926
35.50+7.50+26.79%162273645.000.01-2.92-99.66%10,8442,510
31.14+4.14+15.33%3,6182,405650.000.01-3.39-99.71%44,1058,255
23.75+0.57+2.46%457461655.000.02-4.87-99.59%16,9062,427
21.00+1.15+5.79%2,318983660.000.02-5.98-99.67%49,4414,050
15.35-1.50-8.90%3,351830665.000.02-7.66-99.74%36,3112,160
11.50-1.85-13.86%29,2602,466670.000.02-9.83-99.80%84,1084,381
6.76-4.44-39.64%50,5302,295675.000.04-11.46-99.65%38,5292,685
1.89-6.61-77.76%78,0374,497680.000.14-14.54-99.05%32,2872,909
0.04-6.46-99.38%39,6131,833685.004.29-14.16-76.75%8,3021,680
0.03-4.97-99.40%57,0923,605690.008.38-13.10-60.99%5,1493,476
0.01-3.56-99.72%20,8022,863695.0014.23-11.84-45.42%1,3601,801
0.01-2.73-99.64%109,29011,966700.0018.50-10.60-36.43%4,3783,520
0.01-1.86-99.47%15,3053,324705.0024.19-10.81-30.89%3881,759
0.01-1.65-99.40%5,498918707.5026.00-10.85-29.44%132747
0.01-1.49-99.33%18,3604,100710.0029.00-11.50-28.40%9011,871
0.01-1.11-99.11%2,882700712.5031.60-9.20-22.55%32433
0.01-1.06-99.07%8,1283,179715.0033.87-12.51-26.97%462998
0.02-0.86-97.73%1,236810717.5040.10-3.80-8.66%20625
0.01-0.69-98.57%13,8725,746720.0039.12-11.85-23.25%7992,063
0.02-0.60-96.77%1,182821722.5048.00-5.00-9.43%28490
0.01-0.53-98.15%7,5053,676725.0044.00-10.81-19.72%305942
0.01-0.49-98.00%1,8261,129727.5048.09-4.91-9.26%52643
0.01-0.41-97.62%5,4865,204730.0048.85-11.63-19.23%4842,175
0.01-0.34-97.14%2,378813732.5052.46-10.79-17.06%18714
0.01-0.28-96.55%1,9703,063735.0056.38-6.47-10.29%7981,297
0.01-0.21-95.45%14,4983,874740.0059.00-8.97-13.20%5801,474
0.01-0.19-95.00%1,1102,462745.0064.70-4.14-6.01%711,139
0.02-0.13-86.67%9,69314,697750.0069.25-8.80-11.27%6201,177
0.01-0.11-91.67%7552,285755.0082.55-1.95-2.31%65381
0.01-0.08-88.89%9413,667760.0079.07-10.08-11.31%234542
0.01-0.07-87.50%6021,902765.0084.65-1.53-1.78%25182
0.01-0.06-85.71%1,3123,145770.0091.48+4.27+4.90%55293
0.01-0.04-80.00%4632,484775.0095.83+0.98+1.03%3284
0.01-0.04-80.00%6673,888780.00100.50-4.76-4.52%2160
0.01-0.03-75.00%1931,270785.00111.40-3.00-2.62%219
0.01-0.03-75.00%7514,329790.00119.11+6.71+5.97%828
0.01-0.03-75.00%1051,234795.00122.50+6.69+5.78%14
0.01-0.02-66.67%69015,095800.00121.19-6.41-5.02%230372
0.01-0.02-66.67%1152,045805.00128.230.00-2742
0.01-0.03-75.00%2303,143810.00138.65+8.65+6.65%414
0.01-0.01-50.00%75939815.00142.67+12.53+9.63%26
0.01-0.02-66.67%1052,127820.00131.19-21.32-13.98%86
0.010.00-1841,944825.00146.80-5.70-3.74%819
0.020.00-932,807830.00150.86+3.45+2.34%110
0.01-0.01-50.00%1211,071835.00157.89-1.26-0.79%613
0.010.00-4703,543840.00171.02+12.01+7.55%7154
0.01-0.01-50.00%211,096845.00164.030.00-320
0.010.00-2928,205850.00176.77-0.33-0.19%79
0.010.00-922,539855.00187.650.00-150
0.010.00-1351,283860.00187.45+1.20+0.64%84
0.010.00-431,100865.00189.050.00-41
0.010.00-1022,322870.00191.61+34.51+21.97%55
0.010.00-3601,113875.00203.47-3.16-1.53%23
0.010.00-4531,785880.00217.160.00-60
0.010.00-211714885.00210.87-9.78-4.43%74
0.010.00-4341,725890.00153.200.00-80
0.01-0.02-66.67%219534895.00219.600.00-11
0.03+0.01+50.00%2446,065900.00221.370.00-61
0.01-0.01-50.00%4469905.00236.750.00-50
0.03+0.01+50.00%271,397910.00197.120.00-70
0.010.00-41514915.00245.860.00-10
0.010.00-191,175920.00243.250.00-310
0.010.00-21535925.00181.800.00-20
0.010.00-431,139930.00204.600.00-60
0.010.00-58699935.00217.200.00-20
0.010.00-2691940.00212.520.00-20
0.010.00-2151945.00211.400.00-20
0.010.00-2112,602950.00275.75-2.27-0.82%61
0.010.00-2212955.00275.90-9.40-3.29%60
0.01-0.01-50.00%26318960.00281.50-7.80-2.70%62
0.010.00-1410965.00228.250.00-50
0.010.00-18299970.00220.900.00-60
0.010.00-10306975.00229.400.00-60
0.010.00-7161980.00306.560.00-20
0.010.00-7149985.00241.890.00-100
0.020.00-301,074990.00245.500.00-60
0.020.00-16322995.00250.500.00-60
0.010.00-72,3931,000.00265.000.00-170
0.010.00-22261,010.00-----
0.010.00-21791,020.00366.500.00-10
0.010.00-11661,025.00379.050.00-10
0.030.00-14881,030.00294.000.00-10
0.010.00-331061,040.00285.000.00-10
0.010.00-79961,050.00372.000.00-10
0.010.00-11001,060.00-----
0.010.00-151881,070.00393.000.00-10
0.01-0.01-50.00%2891,075.00397.890.00-20
0.020.00-51201,080.00330.400.00-10
0.010.00-11331,090.00408.300.00-180
0.010.00-305901,100.00419.190.00-10
0.010.00-21271,110.00400.270.00--0
0.030.00-1601,120.00376.620.00-10
0.010.00-1421,125.00407.870.00--1
0.040.00-1531,130.00386.400.00-10
0.030.00-1781,140.00-----
0.010.00-11071,150.00-----
0.020.00-1261,160.00-----
0.020.00-11611,170.00-----
0.030.00-4421,175.00-----
0.010.00-1431,180.00461.550.00--0
0.010.00-12001,190.00-----
0.010.00-101,4961,200.00435.000.00-10
0.010.00-51831,210.00-----
0.020.00-10241,220.00514.150.00--0
0.050.00-16461,230.00-----
0.070.00-1221,240.00-----
0.02+0.01+100.00%51341,250.00496.670.00--0
0.010.00-29701,260.00-----
0.030.00-181,270.00-----
0.01-0.06-85.71%2371,275.00-----
0.01-0.02-66.67%11481,300.00561.000.00-20
0.010.00-4151,325.00-----
0.010.00-1331,350.00-----
0.010.00-2002351,375.00-----
0.010.00-31831,400.00-----
0.010.00-181,425.00-----
0.010.00-101021,450.00-----
0.010.00-2401,475.00-----
0.010.00-21591,500.00798.060.00-10
0.010.00-2151,525.00-----
0.010.00-29531,550.00-----
0.010.00-15861,600.00940.700.00-44