UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.63-5.16 (-1.21%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
30 October 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
409.850.00-2620.000.010.00-41128
-----40.000.010.00-9297
177.84-10.86-5.76%1050240.000.07-0.04-36.36%6313,814
168.000.00-25260.000.17+0.03+21.43%314303
136.85-6.10-4.27%415280.000.22+0.02+10.00%1,4841,628
134.00-12.85-8.75%196285.000.33+0.08+32.00%70378
128.15-14.22-9.99%57290.000.25-0.02-7.41%295504
118.45-24.88-17.36%11295.000.38+0.12+46.15%210309
120.86-11.24-8.51%55404300.000.34+0.01+3.03%1,2383,477
127.100.00-2426305.000.41-0.19-31.67%125311
109.25-8.35-7.10%1621310.000.44+0.09+25.71%338732
102.65-13.18-11.38%3029315.000.45+0.09+25.00%160167
92.13-20.57-18.25%1224320.000.48+0.08+20.00%599473
92.45-15.90-14.67%12683325.000.49-0.02-3.92%398400
87.40-12.50-12.51%21150330.000.47+0.01+2.17%4672,626
82.65-15.24-15.57%1045335.000.61+0.11+22.00%644720
78.72-12.43-13.64%48123340.000.58+0.03+5.45%6,8481,283
76.60-8.30-9.78%11101345.000.65+0.04+6.56%7,9362,353
69.40-7.55-9.81%719196350.000.66-0.02-2.94%3,8733,760
64.50-7.25-10.10%58960355.000.76+0.01+1.33%870791
58.39-12.06-17.12%66217360.000.78-0.10-11.36%1,8081,183
57.45-12.87-18.30%12106362.500.92-0.02-2.13%160273
56.40-11.72-17.20%25138365.000.93-0.11-10.58%736739
51.60-10.30-16.64%1539367.501.03-0.09-8.04%274277
51.30-5.97-10.42%2621,649370.001.08-0.12-10.00%1,4822,195
41.25-19.15-31.71%942372.501.18-0.15-11.28%397298
44.92-8.52-15.94%66327375.001.27-0.20-13.61%1,7831,121
39.65-12.70-24.26%1255377.501.39-0.19-12.03%451576
42.30-6.41-13.16%112608380.001.47-0.35-19.23%4,5192,608
36.90-10.05-21.41%1934382.501.70-0.30-15.00%732206
38.05-8.45-18.17%158400385.001.78-0.46-20.54%2,659728
32.54-10.66-24.68%2650387.502.06-0.40-16.26%1,736442
33.00-5.50-14.29%1,224536390.002.26-0.52-18.71%3,5031,759
28.25-14.05-33.22%6234392.502.60-0.54-17.20%1,241168
28.39-10.81-27.58%2,001335395.002.90-0.59-16.91%5,2241,263
26.53-8.35-23.94%74208397.503.17-0.78-19.75%1,302425
24.02-6.47-21.22%2,1334,318400.003.64-0.81-18.20%13,9544,975
21.15-10.25-32.64%150220402.504.19-0.81-16.20%941418
19.98-6.55-24.69%623364405.004.77-0.85-15.12%3,3341,046
18.60-11.65-38.51%72096407.505.38-0.97-15.28%2,232524
16.50-6.80-29.18%4,230796410.006.05-1.05-14.79%17,1012,953
15.00-8.05-34.92%3,231246412.506.89-0.96-12.23%3,216491
13.40-6.40-32.32%9,906974415.007.83-0.97-11.02%9,0851,405
12.00-6.30-34.43%2,885149417.508.96-0.89-9.04%2,916495
10.60-6.33-37.39%16,0481,901420.0010.07-0.85-7.78%8,6253,474
9.40-6.36-40.36%1,626675422.5011.50-0.55-4.56%472448
8.31-6.04-42.09%5,7851,594425.0012.70-0.61-4.58%3,1922,129
7.15-5.95-45.42%995719427.5014.38-0.12-0.83%461645
6.30-5.85-48.15%9,9523,106430.0015.85-0.14-0.88%1,6612,424
5.41-5.55-50.64%1,170693432.5017.61+0.11+0.63%209478
4.70-5.35-53.23%6,0682,880435.0019.09+0.27+1.43%9941,412
4.13-5.07-55.11%2,011754437.5021.72+1.07+5.18%658439
3.51-4.77-57.61%10,3774,502440.0023.03+0.73+3.27%1,0841,194
3.05-4.50-59.60%1,231715442.5026.48+5.68+27.31%498224
2.60-4.25-62.04%3,5362,022445.0028.20+2.75+10.81%451491
2.25-3.85-63.11%978565447.5029.50+1.80+6.50%53190
1.96-3.59-64.68%10,7936,029450.0031.50+1.90+6.42%7211,509
1.69-3.26-65.86%940564452.5035.75+8.00+28.83%77146
1.45-3.15-68.48%2,4581,232455.0036.20+2.86+8.58%356229
1.14-2.66-70.00%4,5323,253460.0040.57+2.84+7.53%2571,711
0.88-2.14-70.86%1,7501,821465.0047.90+9.14+23.58%2292
0.74-1.77-70.52%3,9063,653470.0053.35+8.41+18.71%43270
0.61-1.43-70.10%1,3901,369475.0056.80+5.70+11.15%21111
0.52-1.21-69.94%2,4652,718480.0060.00+6.26+11.65%3193,310
0.44-0.98-69.01%7672,514485.0070.50+12.08+20.68%320
0.36-0.81-69.23%1,0021,487490.0070.37+10.17+16.89%15224
0.34-0.69-66.99%8002,295495.0077.90+8.75+12.65%5156
0.27-0.62-69.66%8,19412,047500.0080.00+7.20+9.89%702310
0.29-0.53-64.63%5452,579505.0088.53+8.53+10.66%515
0.24-0.43-64.18%5571,165510.0090.00+5.22+6.16%1929
0.25-0.33-56.90%242668515.0098.43+11.62+13.39%146
0.23-0.27-54.00%9782,919520.00103.00+8.42+8.90%1459
0.18-0.29-61.70%3801,533525.00-----
0.17-0.22-56.41%229837530.00112.99+14.19+14.36%88
0.18-0.20-52.63%1,253990535.00124.25+17.35+16.23%929
0.16-0.19-54.29%2721,078540.00121.40+12.05+11.02%458
0.15-0.17-53.12%393642545.00132.60+16.30+14.02%547
0.13-0.13-50.00%1,6003,075550.00138.45+14.80+11.97%136
0.10-0.18-64.29%654611555.00-----
0.10-0.18-64.29%7331,174560.00143.30+12.25+9.35%89
0.14-0.07-33.33%55269565.00138.750.00-115
0.12-0.08-40.00%1,153981570.00159.00+23.25+17.13%4512
0.10-0.07-41.18%5411,693575.00-----
0.09-0.08-47.06%88722580.00145.700.00--9
0.06-0.10-62.50%34183585.00157.920.00-111
0.08-0.08-50.00%230485590.00-----
0.08-0.04-33.33%18794595.00-----
0.07-0.03-30.00%1,2554,351600.00172.190.00-15
0.09-0.02-18.18%21175610.00189.050.00-24
0.050.00-42431620.00200.100.00-23
0.04-0.03-42.86%39117630.00-----
0.05-0.03-37.50%73531640.00215.650.00-113
0.05-0.01-16.67%87698650.00229.900.00-4139
0.03-0.02-40.00%39254660.00232.650.00-561
0.04-0.01-20.00%75229670.00248.600.00--9
0.04-0.01-20.00%159584680.00257.300.00-1617
0.03-0.02-40.00%398690.00264.450.00-56
0.02-0.02-50.00%901,138700.00270.450.00-53
0.020.00-36304720.00-----
0.030.00-56447740.00288.000.00-15
0.02-0.01-33.33%504403750.00326.950.00-1011
0.020.00-256219760.00308.000.00-10
0.020.00-123351780.00346.700.00-60
0.01-0.01-50.00%1,0934,107800.00368.500.00-10