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
19 February 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
181.00-13.15-6.77%219240.005.00+0.10+2.04%42473
182.830.00-351250.006.02+0.12+2.03%10437
196.410.00-2530260.007.000.00-20344
185.880.00--5270.009.30+1.03+12.45%8206
198.000.00-1124272.009.25+0.10+1.09%10675
165.200.00-225273.0011.230.00-3133
146.57-34.73-19.16%116274.0010.310.00-138
168.030.00-19275.0010.60-1.15-9.79%16226
197.300.00-161276.0011.600.00-179
73.350.00---277.0019.300.00-177
156.780.00---278.0010.05-1.10-9.87%17110
236.850.00-55279.0018.900.00-347
163.120.00-322280.0010.34+0.34+3.40%13346
152.03+87.32+134.94%15281.009.880.00-2751
174.150.00--1282.0010.760.00-252
160.650.00-16283.0013.050.00-2241
167.100.00-121284.0012.650.00-4583
117.550.00-10285.0012.40-1.45-10.47%535
73.800.00--5286.0011.54-1.91-14.20%3738
187.500.00-13287.0013.17+0.02+0.15%167
156.550.00--37288.0020.950.00-619
185.000.00-126289.0011.700.00-231
150.460.00-129290.0012.500.00-25111
151.100.00-1055291.0023.750.00-543
161.120.00--120292.0014.110.00-171
149.250.00-1074293.0015.650.00-983
143.350.00-2146294.0017.900.00-960
142.500.00-119295.0013.00-1.70-11.56%7283
179.300.00-216296.0015.650.00-1779
129.10-13.00-9.15%1999297.0014.90+1.80+13.74%1557
140.450.00-29298.0014.00+0.52+3.86%2694
139.700.00-22299.0016.300.00-134
134.00-13.98-9.45%19308300.0014.45+0.80+5.86%891,071
138.250.00-4130301.0014.940.00-133
137.550.00-326302.0016.490.00-180
156.630.00-298303.0015.45-0.80-4.92%9112
136.100.00-49304.0017.150.00-225
140.720.00-147305.0017.140.00-213
94.400.00-17306.0015.150.00-145
138.100.00-115307.0017.050.00-1910
93.500.00-227308.0016.95-4.80-22.07%482
98.450.00-363309.0018.55+0.65+3.63%18
152.760.00-10126310.0019.40+3.12+19.16%1527
162.660.00--1,140311.0017.55-8.76-33.30%219
132.060.00-7317312.0017.540.00-140
108.790.00--2313.0042.000.00-20
140.010.00-12314.0053.600.00-217
95.650.00-22315.0020.20+0.21+1.05%5418
74.910.00---316.0030.240.00-143
140.800.00-14317.0021.00+0.85+4.22%221
91.200.00-29318.0020.300.00-218
142.950.00-112319.0019.90+0.40+2.05%30223
113.45-18.63-14.11%1117320.0019.38+0.25+1.31%12295
-----321.0020.40-8.72-29.95%1420
141.050.00-12322.0020.70-8.70-29.59%1624
153.030.00--25323.0022.95+1.55+7.24%238
165.650.00-116324.0022.740.00-10115
126.720.00-127325.0021.40+1.00+4.90%40498
112.050.00-13326.0021.80-12.30-36.07%1116
-----327.0048.200.00-23
96.950.00---328.0022.65-25.55-53.01%160
-----329.0022.95+2.50+12.22%138
112.25-14.88-11.70%735330.0023.30+2.35+11.22%1648
143.200.00-24331.0023.35-6.23-21.06%9893
118.000.00-18332.0024.00+0.55+2.35%11104
117.350.00-14333.0024.15-27.84-53.55%3059
88.650.00--5334.0024.200.00-120
118.870.00-220335.0027.20+3.35+14.05%122
151.750.00-12336.0033.560.00-1026
144.880.00-2022337.0069.700.00-1110
106.200.00-137338.0026.150.00-528
133.030.00-24339.0027.620.00-129
101.54-14.11-12.20%137340.0026.60+1.60+6.40%16202
141.000.00-180341.0026.460.00-671
99.70+14.90+17.57%29342.0027.300.00-1920
80.900.00-50343.0027.150.00-129
136.660.00-18344.0025.570.00-27
98.51-16.64-14.45%115345.0031.53+3.68+13.21%11141
110.250.00-19346.0029.650.00-539
125.450.00-943347.0027.300.00-169
141.460.00-1067348.0036.500.00-1105
86.000.00-12349.0030.11+0.72+2.45%135
99.26-12.23-10.97%6142350.0031.75+3.00+10.43%259532
149.960.00-311351.0030.250.00-161
109.300.00-54352.0031.09-31.06-49.98%216
151.370.00-314353.0034.65+1.27+3.80%14
112.780.00-113354.0029.800.00-111
92.00-14.12-13.31%123355.0030.600.00-440
153.250.00-31356.0045.300.00-1222
103.220.00-19357.0037.750.00-119
127.000.00-121358.0050.370.00-15
101.400.00-118359.0069.650.00-3032
93.35-8.57-8.41%3116360.0033.100.00-15157
113.980.00-936361.0051.820.00-12
77.370.00-1516362.0035.000.00-100158
113.990.00--5363.0035.360.00-100205
97.650.00-17364.0039.45-28.95-42.32%320
90.04-22.94-20.30%240365.0039.00-2.24-5.43%2557
77.550.00-55366.0033.300.00-25
72.600.00-77367.0054.040.00-115
124.550.00-218368.0042.600.00-37
107.000.00-142369.0041.55+4.85+13.22%473
87.95-8.27-8.59%588370.0038.75+0.05+0.13%40106
111.440.00-40371.0056.040.00-111
115.000.00-3074372.0035.150.00-128
84.640.00-2016373.0052.800.00-917
69.700.00-712374.0076.750.00--59
85.16-7.79-8.38%181375.0044.57+4.57+11.42%133
96.920.00-126376.0045.15+6.15+15.77%1114
91.840.00-148377.0044.15+3.90+9.69%219
109.530.00-35378.0042.810.00-126
84.300.00-44379.0038.000.00-494
80.03-9.68-10.79%9613380.0043.59+2.24+5.42%41327
91.220.00-127381.0042.050.00-1734
77.50-30.10-27.97%226382.0048.08+5.39+12.63%146
117.010.00-1223383.0043.050.00-528
113.600.00-19384.0049.40+4.79+10.74%2025
97.000.00-224385.0050.00+5.70+12.87%2763
107.010.00-19386.0046.490.00-239
105.150.00-16387.0050.70+1.95+4.00%412
110.700.00-221388.0051.28+5.78+12.70%259
78.25-24.90-24.14%527389.0051.55+1.65+3.31%211
76.83-8.17-9.61%21561390.0051.84+5.69+12.33%1059
118.750.00-124391.0047.750.00-924
73.00-30.40-29.40%1861392.0055.170.00-126
84.450.00-135393.0046.810.00-146
87.300.00-113394.0054.62+7.44+15.77%123
86.970.00-271395.0056.20+4.22+8.12%7117
74.00-9.52-11.40%166396.0049.800.00-175
73.55-9.50-11.44%121397.0057.50+6.46+12.66%3561
70.32-12.90-15.50%2148398.0057.80+5.75+11.05%1045
70.52-11.34-13.85%240399.0053.35-5.02-8.60%3894
74.39-5.96-7.42%108711400.0053.00+1.60+3.11%641,121
69.92-12.68-15.35%7106405.0055.89-1.61-2.80%13123
68.35-8.10-10.60%45191410.0058.55+1.85+3.26%5220
65.70-7.10-9.75%67174415.0060.98+2.08+3.53%19227
65.49-6.26-8.72%732,482420.0064.85+2.40+3.84%21495
61.50-8.05-11.57%503,285425.0072.00+7.93+12.38%11214
60.00-5.50-8.40%44244430.0070.35+1.45+2.10%2163
57.60-8.49-12.85%39231435.0076.15+5.58+7.91%1258
55.60-6.40-10.32%12433440.0080.80+7.80+10.68%7566
54.03-8.77-13.96%8219445.0079.60+3.41+4.48%2196
53.55-7.45-12.21%52636450.0083.90+3.20+3.97%12312
50.20-10.90-17.84%1793455.0086.66-2.59-2.90%17199
47.55-8.94-15.83%19487460.0091.45-1.57-1.69%8202
45.35-9.43-17.21%8222465.0096.90+1.75+1.84%2231
45.00-6.25-12.20%28294470.0099.05+7.07+7.69%2150
43.35-6.35-12.78%2197475.00100.45+13.45+15.46%27161
42.78-7.07-14.18%50309480.00110.05+10.30+10.33%736
39.40-7.95-16.79%27122485.00109.20+3.92+3.72%1261
38.00-7.05-15.65%382,943490.00111.10+7.35+7.08%1110
38.30-8.96-18.96%1498495.00110.850.00-385
37.85-4.15-9.88%1294,696500.00119.91+4.91+4.27%14321
34.25-5.15-13.07%167510.00118.100.00--1
32.25-6.90-17.62%1226,949520.00134.750.00-353
27.05-5.95-18.03%13365540.00147.320.00-1082
25.75-5.58-17.81%7352550.00-----
24.27-4.43-15.44%16618560.00164.77-13.93-7.80%273
22.55-4.44-16.45%16182570.00-----
21.42-3.91-15.44%2012,842580.00176.280.00-458
19.00-3.60-15.93%18011,270600.00200.73+15.83+8.56%543
17.20-5.02-22.59%1212610.00-----
16.35-4.35-21.01%3333620.00222.800.00-118
15.70-3.26-17.19%1768630.00-----
14.60-3.55-19.56%13352640.00254.300.00-510
13.15-3.50-21.02%1644650.00-----
13.20-4.00-23.26%1292660.00295.950.00-26
11.55-3.49-23.20%17339680.00290.950.00--2
10.25-2.40-18.97%17587700.00360.300.00--1
9.60-2.45-20.33%9253720.00-----
8.60-2.11-19.70%1136740.00397.900.00--1
7.41-3.29-30.75%2178760.00348.05-0.15-0.04%26
6.70-2.25-25.14%56651780.00367.23+4.47+1.23%33
6.37-1.63-20.38%7492,059800.00393.90+12.11+3.17%125
966.00+147.20+17.98%5151,360.00114.40+6.90+6.42%5103
1,039.47+562.57+117.96%411,365.00109.80-2.80-2.49%415
753.320.00-15031,370.00102.200.00-24
309.950.00--11,375.00-----
736.000.00-121,380.00207.500.00-12
366.750.00-101,385.00118.00-6.00-4.84%12
783.900.00-101,390.00220.700.00---
-----1,395.00214.900.00--1
926.94+366.08+65.27%131,400.00124.80+10.80+9.47%223
323.550.00-111,405.00219.700.00--1
-----1,410.00221.900.00--1
354.600.00-111,415.00152.500.00--3
768.190.00-341,420.00227.100.00--1
-----1,425.00117.000.00-11
369.020.00--11,430.00226.180.00--1
376.870.00---1,435.00234.400.00--2
443.470.00--71,440.00128.000.00-24
624.730.00-161,445.00-----
424.350.00--61,450.00141.00+8.55+6.46%112
348.670.00--111,455.00218.360.00-21
805.580.00-2241,460.00215.630.00---
929.70+46.50+5.26%1151,465.00171.480.00-55
339.460.00--291,470.00162.400.00-1011
850.950.00-431,475.00177.570.00-22
419.100.00--31,480.00177.520.00-1210
860.680.00-12001,485.00149.000.00--2
354.700.00--11,490.00142.240.00-1215
362.410.00---1,495.00180.210.00-11
765.760.00-1391,500.00155.00+9.68+6.66%299
708.350.00-3241,505.00172.520.00--2
777.150.00-241,510.00169.030.00--2
894.70+47.50+5.61%3201,515.00169.390.00-218
263.300.00-111,520.00169.280.00-20
395.650.00--11,525.00169.800.00---
251.100.00--11,530.00169.760.00-20
795.100.00-221,535.00171.250.00---
314.830.00--51,540.00168.000.00-113
519.200.00-3121,545.00253.130.00---
737.400.00-1241,550.00156.00-7.68-4.69%218
813.300.00-12281,555.00254.950.00---
613.430.00-3641,560.00166.790.00-84
-----1,565.00258.330.00---
-----1,570.00200.000.00-10
-----1,575.00175.780.00--3
374.550.00---1,580.00261.180.00---
-----1,585.00261.130.00---
717.460.00-121,590.00261.980.00--1
627.250.00-121,595.00188.000.00-11
752.250.00-171,600.00178.140.00-133
-----1,605.00266.940.00--2
-----1,610.00268.340.00---
-----1,615.00199.450.00--3
-----1,620.00200.560.00--10
-----1,625.00273.010.00---
-----1,630.00215.940.00-11
-----1,635.00276.220.00---
484.750.00---1,640.00278.520.00---
-----1,645.00280.830.00---
785.22+1.96+0.25%231,650.00187.200.00-39
433.830.00-101,655.00284.100.00---
577.280.00-111,660.00223.750.00-12
-----1,665.00289.160.00--2
443.250.00--11,670.00-----
440.750.00--21,675.00237.300.00--0
-----1,680.00237.590.00--2
561.200.00--11,690.00275.760.00--1
561.000.00-111,700.00221.00+6.26+2.92%322
729.87+341.24+87.81%111,705.00278.150.00--5
-----1,715.00201.500.00-23
489.070.00---1,720.00342.570.00--1
736.970.00-121,725.00266.400.00-2123
459.360.00---1,730.00251.650.00-14
712.22+69.89+10.88%141,735.00-----
639.480.00-2151,740.00256.200.00-112
699.320.00-331,750.00263.020.00-18
696.320.00-111,755.00-----
-----1,760.00233.300.00-11
-----1,780.00227.550.00-12
573.900.00--11,790.00277.300.00--1
684.24+106.75+18.49%281,800.00255.000.00-315
-----1,805.00241.330.00-1010
-----1,810.00243.380.00-1010
569.950.00--11,815.00-----
550.850.00--11,825.00270.000.00-53
526.400.00---1,830.00-----
415.450.00---1,835.00-----
476.310.00--31,840.00270.200.00-11
515.200.00--21,845.00320.770.00--1
643.35+60.35+10.35%891,850.00325.000.00--1
379.990.00---1,855.00-----
626.550.00-1201,860.00-----
396.290.00--11,865.00-----
464.000.00-111,870.00-----
445.250.00--141,875.00-----
382.820.00--31,880.00-----
496.140.00--101,885.00-----
443.750.00-121,890.00355.000.00-12
374.020.00--11,895.00328.400.00--8
651.030.00-131,900.00337.600.00-3033
389.160.00--11,905.00-----
387.150.00--11,910.00366.200.00-12
-----1,925.00342.830.00--1
439.000.00--11,930.00-----
438.600.00--11,935.00-----
374.550.00--11,940.00350.830.00--1
530.480.00-131,945.00-----
607.48+21.16+3.61%421,950.00374.920.00--1
-----1,960.00363.950.00--2
573.600.00-141,965.00379.000.00--3
453.900.00--11,970.00-----
435.450.00-231,975.00370.750.00--9
597.65-25.94-4.16%481,980.00-----
629.84+8.87+1.43%121,985.00-----
627.28+86.33+15.96%1231,990.00408.450.00-42
583.80+77.50+15.31%5111,995.00369.420.00-14
585.40+11.60+2.02%12952,000.00365.50+13.90+3.95%1810
543.680.00-1162,025.00356.90-34.25-8.76%21
595.57+36.90+6.60%5142,050.00353.650.00-1014
474.650.00-2222,075.00-----
533.53+14.45+2.78%43172,100.00402.270.00-241
531.300.00-525592,125.00464.700.00--1
509.00+1.91+0.38%1952,150.00453.50+46.85+11.52%118
512.35+60.86+13.48%3342,175.00-----
486.15-10.37-2.09%19342,200.00-----
481.23-6.69-1.37%2122,225.00481.000.00-21
471.54-10.36-2.15%6102,250.00505.00+46.71+10.19%110
494.11+24.71+5.26%322,275.00-----
457.76-7.09-1.53%18542,300.00-----
467.430.00-112,325.00-----
455.00+32.02+7.57%1152,350.00518.450.00-1010
427.00+55.13+14.83%152,375.00648.250.00--1
389.000.00-1192,400.00608.00+24.00+4.11%11
356.650.00-342,425.00689.500.00--2
410.02-1.66-0.40%31,4462,450.00586.550.00-13
441.50+88.02+24.90%162,475.00-----
384.35+18.95+5.19%6492,500.00667.400.00-13
363.44+8.44+2.38%5152,600.00-----
355.25+31.50+9.73%3162,700.00-----
335.00+26.25+8.50%3272,800.00-----
285.80+20.95+7.91%312,900.00-----
266.89+4.89+1.87%8203,000.00-----
246.63+5.63+2.34%223,100.00-----
229.75+20.47+9.78%133,300.00-----
196.75+9.98+5.34%313,400.00-----
179.80-1.20-0.66%132313,500.00-----
190.15+29.17+18.12%3443,600.00-----
155.210.00-3243,700.00-----
163.50+24.47+17.60%1153,800.00-----
149.05+12.25+8.95%3233,900.00-----
129.04+1.10+0.86%132914,000.001,840.470.00-11