Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
265.25-2.96 (-1.10%)
At close: 04:00PM EDT
266.06 +0.81 (+0.31%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
October 7, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
166.45-15.96-8.75%44832100.000.010.00-99,397
167.900.00-4746110.000.010.00-12920
156.950.00-112120.000.010.00-9161,352
143.90-8.40-5.52%27130.000.010.00-937620
140.350.00-1133140.000.04+0.02+100.00%4601,143
116.25-6.50-5.30%36114150.000.05+0.01+25.00%1,2114,270
106.75-6.00-5.32%3920160.000.05-0.03-37.50%5414,177
97.12-15.73-13.94%520170.000.07-0.02-22.22%1,8503,284
99.200.00-87180.000.09-0.03-25.00%2,6162,304
77.21-0.79-1.01%447190.000.13-0.06-31.58%5,4523,125
65.50-3.00-4.38%39371200.000.22-0.10-31.25%15,3285,537
65.92-4.08-5.83%326205.000.27-0.14-34.15%2,2482,161
56.20-3.20-5.39%9553210.000.38-0.15-28.30%6,3774,729
52.39-2.20-4.03%1327215.000.53-0.16-23.19%4,7462,312
47.25-1.47-3.02%208138220.000.69-0.21-23.33%9,8986,029
41.28-2.72-6.18%33188225.000.95-0.25-20.83%6,1955,852
38.39-1.76-4.38%193173230.001.34-0.29-17.79%12,0955,389
34.00-1.70-4.76%195298235.001.88-0.26-12.15%7,3794,717
28.20-2.55-8.29%746449240.002.65-0.22-7.67%20,0497,562
23.92-3.03-11.24%971269245.003.47-0.31-8.20%7,1863,678
20.17-3.08-13.25%3,558718250.004.71-0.34-6.73%24,2758,535
16.65-3.10-15.70%1,449668255.006.22-0.08-1.27%10,6452,622
13.60-3.10-18.56%9,7141,452260.008.15+0.17+2.13%24,48713,660
10.90-2.30-17.42%8,4941,274265.0010.25+0.20+1.99%24,7086,053
8.35-2.45-22.69%30,1194,497270.0012.90+0.40+3.20%30,8566,644
6.25-2.18-25.86%28,6653,441275.0015.85+0.85+5.67%7,8946,795
4.75-1.60-25.20%25,5395,571280.0019.10+0.85+4.66%6,9987,320
3.75-1.78-32.19%6,7922,150282.5021.00+1.29+6.54%1,1141,877
3.23-1.57-32.71%16,5085,130285.0023.00+1.35+6.24%2,3064,244
2.75-1.30-32.10%5,3142,279287.5024.75+1.58+6.82%7521,317
2.27-1.28-36.06%23,4096,909290.0026.84+1.59+6.30%1,8092,662
1.93-1.08-35.88%5,5881,666292.5029.07+2.37+8.88%7151,559
1.56-1.09-41.13%16,4605,228295.0031.06+2.26+7.85%1,4971,966
1.31-0.89-40.45%7,4551,622297.5033.20+2.05+6.58%5311,038
1.09-0.74-40.44%48,85329,153300.0035.69+2.01+5.97%1,9453,303
0.75-0.57-43.18%9,9935,060305.0040.23+2.09+5.48%3462,217
0.52-0.40-43.48%15,3007,616310.0045.20+2.70+6.35%2341,989
0.38-0.27-41.54%8,4275,597315.0049.87+2.72+5.77%233428
0.26-0.21-44.68%10,5859,955320.0054.60+3.32+6.47%124651
0.20-0.15-42.86%8,7616,483325.0058.60+1.15+2.00%55634
0.18-0.07-28.00%4,77344,236330.0063.95+0.85+1.35%3691,362
0.12-0.07-36.84%6,9643,724335.0068.45+6.75+10.94%61466
0.11-0.02-15.38%1,7056,797340.0073.65+2.05+2.86%4051,066
0.07-0.03-30.00%2,8344,887345.0060.550.00-637
0.07-0.01-12.50%2,92212,325350.0084.80+3.18+3.90%17175
0.06-0.01-14.29%355795355.0088.25+16.05+22.23%160
0.03-0.01-25.00%1,3962,319360.0090.50-1.50-1.63%12
0.050.00-3991,385365.0095.34+8.09+9.27%20
0.020.00-3451,381370.00107.23+5.80+5.72%19
0.02-0.01-33.33%125803375.0092.350.00-30
0.03+0.01+50.00%244737380.00112.03+12.93+13.05%10
0.020.00-123455385.00102.650.00-40
0.01-0.01-50.00%26671390.00101.110.00-20
0.020.00-114822395.00122.500.00-42
0.020.00-661,887400.00132.100.00-22
0.010.00-235546410.00-----
0.010.00-291581420.00135.750.00-21
0.010.00-100527425.00-----
0.010.00-52314430.00157.60+5.55+3.65%30
0.010.00-111188440.00132.600.00--0
0.020.00-4177450.00173.100.00-20
0.010.00-3199460.00-----
0.010.00-182470.00-----
0.010.00-253480.00-----
0.010.00-6276490.00203.820.00-10
0.010.00-5148500.00223.500.00-20
0.050.00--100510.00202.500.00--0
0.030.00-19520.00-----
0.020.00-11530.00257.000.00-150
0.020.00-224540.00-----
0.010.00--13550.00-----
0.020.00--10560.00-----
0.020.00--5570.00-----
0.010.00-143580.00-----
0.020.00--2590.00-----
0.010.00-1540600.00-----
0.010.00-25610.00-----