UK markets open in 7 hours 38 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
826.16-18.84 (-2.23%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
843.840.00-6211.000.010.00-9942,495
9.980.00--02.000.020.00-202,732
854.430.00-103.000.010.00-1003,125
49.800.00--04.000.010.00-161,927
419.060.00-3315.000.010.00-601,550
429.790.00--06.000.010.00-11,240
28.040.00--07.000.010.00-5446
68.120.00--08.000.010.00-43355
837.900.00-1199.000.050.00-110431
415.680.00-714710.000.040.00-817,184
300.260.00--011.000.050.00-1380
614.400.00-121212.000.020.00-1364
845.010.00-1053013.000.040.00-8290
843.990.00-1059414.000.050.00-166340
512.100.00-52015.000.040.00-51,204
27.820.00--016.000.160.00-3520
48.340.00--24517.000.030.00-2395
23.560.00--018.000.030.00-1315
63.550.00--019.000.030.00-4234
716.960.00-11420.000.020.00-256,974
-----21.000.080.00-1085
3.360.00--022.000.030.00-5170
131.680.00--023.000.03-0.17-85.00%5820
74.000.00--024.000.020.00-3331
1,531.400.00-1625.000.03-0.02-40.00%301,102
704.560.00-3326.007.000.00--0
813.150.00-102027.000.120.00-1275
423.300.00-511528.000.140.00-1303
77.000.00--029.000.100.00-10395
771.130.00-313130.000.040.00-218,393
824.300.00-102031.000.240.00-1191
383.060.00-5026532.000.090.00-231,346
335.000.00--033.002.200.00--0
365.600.00-51534.000.040.00-1888
377.850.00-59035.000.100.00-10821
602.660.00-53136.000.020.00-152,579
310.000.00--037.000.220.00-1499
375.200.00-54038.000.030.00-25775
344.450.00-59539.000.260.00-1340
600.700.00-125040.000.06-0.04-40.00%513,707
798.00+158.00+24.69%123142.000.110.00-1798
591.000.00-221044.000.320.00-22,655
772.510.00-8445.001.070.00-184
696.750.00-222746.000.120.00-1751,648
622.000.00-142148.000.280.00-11,543
775.00+4.00+0.52%234350.000.10-0.03-23.08%1513,130
604.700.00-1751,98852.000.350.00-2315
767.000.00-2231054.000.010.00-1288
1,501.280.00-13155.000.950.00-256
619.800.00-101,08156.000.950.00-5761
764.000.00-533758.000.100.00-201,520
799.350.00-51,38860.000.150.00-493,965
666.000.00-21,11562.000.200.00-11,380
662.150.00-47064.000.150.00-25488
840.700.00-110965.001.520.00-11259
675.320.00-1201,29666.000.250.00-5340
599.110.00-211,97068.000.160.00-112980
772.830.00-218869.000.150.00-6398
795.400.00-26,19370.000.25+0.06+31.58%42,452
751.000.00-1518071.001.290.00-264526
732.100.00-3613072.000.770.00-153,717
595.150.00-12573.000.20-0.09-31.03%1330
748.500.00-1549574.000.370.00-3235
559.300.00-510075.000.250.00-3497
599.000.00-1039076.000.780.00-4102
682.000.00-135077.000.250.00-20221
745.000.00-52,99078.000.230.00-1173
49.400.00--079.000.280.00-548
755.850.00-53,91880.000.250.00-207,928
88.000.00--081.000.410.00-14,723
633.850.00-11,82582.0019.250.00--0
721.230.00-133583.000.210.00-837
645.030.00-164284.000.300.00-5768
757.690.00-528485.000.310.00-2109
718.600.00-119186.000.310.00-1095
73.730.00--087.000.320.00-2125
299.850.00-101,91088.000.330.00-2349
665.800.00-139189.000.340.00-4333
733.88-47.12-6.03%11,92590.000.41+0.05+13.89%11,614
338.650.00--091.000.360.00-88643
114.100.00--092.000.370.00-4196
75.510.00--093.000.420.00-5337
556.700.00--6394.000.420.00-2212
320.470.00-3010095.000.490.00-2367
361.350.00--49996.000.510.00-2307
548.650.00-512097.000.510.00-2240
111.200.00--098.000.510.00-2665
120.790.00--099.000.600.00-2222
725.00-28.81-3.82%15,092100.000.57+0.03+5.56%435,191
720.68-34.09-4.52%1196102.000.58+0.02+3.57%112280
749.180.00-2468104.000.58-0.02-3.33%22,633
-----105.002.150.00-319
633.680.00-1010,405106.000.60-0.05-7.69%23,372
731.650.00-2347108.000.63-0.07-10.00%2199
565.490.00-4011,959110.000.77+0.04+5.48%21,182
483.750.00-22510,670112.000.69+0.04+6.15%415,459
561.150.00-55,065114.000.73-0.19-20.65%2974
658.400.00-12115.002.850.00-8157
730.320.00-25760116.000.700.00-1780
15.660.00--0118.000.770.00-10751
735.10+5.20+0.71%241,787120.000.87+0.16+22.54%11,108
552.500.00-50398122.000.830.00-4606
750.000.00-562124.000.880.00-1286
406.850.00-1011125.002.580.00-3210
279.550.00-2895126.000.450.00-6577
731.05+25.05+3.55%25742128.000.950.00-41,174
702.000.00-4734130.000.950.00-1998
639.750.00-103218132.001.01-0.09-8.18%1115
743.950.00-2375134.001.130.00-2686
827.750.00-15135.002.970.00-156
704.000.00-10360136.001.170.00-2213
423.790.00-25140138.001.200.00-2103
673.000.00-22,196140.001.22+0.11+9.91%110,652
516.050.00-5240142.001.280.00-2118
450.400.00-10140144.001.320.00-2122
385.000.00-22145.003.500.00-488
434.880.00-395146.001.13-0.20-15.04%1174
518.850.00-2596148.001.410.00-25,054
581.700.00-551,370150.001.42-0.06-4.05%372,245
715.650.00-195152.001.41+0.11+8.46%4132
154.000.00--0154.001.010.00-672
381.650.00-43155.004.300.00-139
234.100.00--0156.001.550.00-25,079
233.390.00-1290158.001.590.00-2133
690.490.00-21,838160.001.66+0.09+5.73%33,081
288.100.00-5100162.001.67-0.01-0.60%1209
640.000.00-500164.001.820.00-21,220
1,675.000.00-126165.0011.000.00-1084
680.130.00-9179166.001.900.00-22,219
354.050.00-159168.001.970.00-41,415
642.050.00-1502,493170.002.030.00-21,196
163.810.00--0172.002.200.00-3109
254.950.00-360174.001.850.00-10114
701.100.00-117175.005.000.00-2168
695.000.00-25360176.001.91-0.19-9.05%160
551.700.00-15296178.002.180.00-2148
628.000.00-132,911180.002.05+0.05+2.50%52,118
338.400.00-165182.002.650.00-382
413.100.00-25148184.002.170.00-2102
1,550.000.00-116185.007.500.00-1114
430.560.00-561186.001.960.00-22848
408.210.00-543188.002.060.00-945
600.000.00-5748190.002.330.00-2449
232.400.00-20114192.002.360.00-2131
253.050.00-10185194.002.400.00-2366
1,324.600.00-119195.005.120.00-173
616.770.00-52,370196.002.37-0.07-2.87%4376
456.300.00-20389198.002.50-0.05-1.96%1602
601.790.00-5265199.002.530.00-7375
636.23-6.77-1.05%94,887200.002.70+0.15+5.88%4255,063
599.810.00-5200201.002.77+0.26+10.36%1267
647.370.00-5125202.002.970.00-2294
449.550.00-1379203.002.710.00-4224
648.000.00-1557204.002.590.00-6160
237.720.00-2038208.002.840.00-2180
592.200.00-50763210.003.01-0.09-2.90%4721
617.65+169.61+37.86%551212.002.95+0.02+0.68%4255
642.850.00-2155216.003.100.00-2103
640.030.00-52363220.003.000.00-51,027
456.800.00-5296224.003.200.00-1411
612.650.00-7175228.003.50+0.45+14.75%15187
379.550.00-10230.003.850.00-1556
212.080.00-196232.003.65-0.35-8.75%3152
191.100.00-560236.003.40-0.05-1.45%3304
617.88+0.79+0.13%41,497240.003.800.00-11,930
529.000.00-5352244.004.800.00-1300
293.450.00-1202248.004.700.00-1163
613.000.00-35434250.004.10-0.07-1.68%131,579
631.230.00-100252.004.400.00-6192
373.000.00-6225256.004.470.00-1163
578.050.00-31,363260.004.51+0.21+4.88%103,367
568.37-19.28-3.28%5440270.005.15+0.45+9.57%51,143
563.000.00-2531280.005.420.00-31,260
523.910.00-26285290.005.85+0.40+7.34%1552
548.58-7.49-1.35%55,464300.006.50+0.50+8.33%2711,879
368.490.00-2137304.006.300.00-1157
296.450.00-1131306.006.400.00-178
367.240.00-2100308.006.100.00-4125
499.280.00-10632310.006.80+0.25+3.82%9639
527.000.00-487312.008.560.00-4572
490.350.00-20314.006.950.00-141
469.040.00-519316.007.000.00-180
317.000.00-587318.006.900.00-194
513.50-32.78-6.00%202,094320.007.70+0.75+10.79%31,365
353.000.00-5204322.008.300.00-196
193.350.00-144324.0011.900.00-671
189.650.00-2105326.009.250.00-1202
523.980.00-278328.008.20+0.45+5.81%1111
534.950.00-1168330.007.90+0.49+6.61%5251
179.000.00-133332.008.250.00-191
521.420.00-14379334.0010.100.00-157
277.200.00-133336.008.55+0.80+10.32%10184
343.400.00-3198338.008.200.00-176
494.52+48.05+10.76%51,334340.008.67+0.42+5.09%47659
180.940.00-172342.008.930.00-54717
330.560.00-424344.0010.000.00-164
305.000.00-113345.008.390.00-1243
525.000.00-1112346.0010.150.00-1244
250.150.00-1113348.008.900.00-1315
500.00-12.09-2.36%5538350.009.58+0.41+4.47%1213,903
459.930.00-1094352.009.800.00-279
322.050.00-187354.009.95+1.15+13.07%39583
456.770.00-212355.0010.300.00-2165
499.500.00-146356.009.500.00-1171
236.850.00-1307358.0010.950.00-363
474.300.00-12658360.009.90+0.10+1.02%52,031
407.010.00-50362.0010.11-1.19-10.53%1133
517.390.00-5974364.0010.000.00-568
381.420.00-28365.0010.000.00-4213
308.600.00-3101366.0010.45+0.25+2.45%10101
311.000.00-4145368.0010.150.00-1163
448.460.00-182430370.0011.20+1.40+14.29%171,575
269.600.00-1207372.0012.000.00-1124
303.050.00-1375374.0010.500.00-16284
309.400.00-317375.0010.75-0.40-3.59%5275
515.000.00-1712,940376.0010.500.00-1477
490.760.00-1199380.0011.15+0.50+4.69%10768
430.200.00-2162384.0012.15-0.15-1.22%175
303.660.00-521385.0012.77+1.57+14.02%10153
470.000.00-2131388.0011.250.00-1141
380.280.00-597390.0013.15+0.70+5.62%9297
467.790.00-14,543392.0013.00+0.60+4.84%11,876
338.400.00-118395.0013.30+0.50+3.91%1170
455.850.00-2413396.0013.40+1.33+11.02%1283
438.22-21.73-4.72%1314,520400.0014.36+0.71+5.20%1,17522,217
349.070.00-3137405.0014.00+0.90+6.87%5199
455.300.00-14,843410.0015.00+1.10+7.91%84,915
447.590.00-1228415.0015.44+1.14+7.97%1094
434.39-7.60-1.72%11,201420.0015.65+0.95+6.46%121,110
354.130.00-2142425.0016.55+0.05+0.30%4322
437.650.00-1724430.0017.50+1.23+7.56%3391
402.100.00-271435.0018.05+1.88+11.63%771
429.150.00-22,797440.0018.75+0.80+4.46%73,299
397.930.00-1102445.0019.45+1.45+8.06%3374
393.00-26.13-6.23%41,468450.0020.75+1.36+7.01%422,489
401.400.00-2162455.0020.10-0.15-0.74%390
390.000.00-21,413460.0021.70+0.30+1.40%4517
402.730.00-162465.0022.55+0.35+1.58%2204
391.60-12.25-3.03%2412470.0024.50+3.05+14.22%3710
408.070.00-151475.0024.06+1.66+7.41%2281
393.000.00-12,416480.0026.09+1.59+6.49%32564
345.240.00-275485.0026.15+0.60+2.35%3200
385.110.00-1319490.0027.15+1.55+6.05%8548
372.320.00-11,125495.0029.25+2.65+9.96%6395
372.39-1.09-0.29%327,298500.0030.00+1.80+6.38%9885,239
353.15-37.35-9.56%1201505.0030.25+2.10+7.46%2244
349.75-17.01-4.64%31,001510.0031.35+1.85+6.27%1509
352.950.00-5463515.0032.45+1.45+4.68%10156
347.380.00-11,023520.0034.50+3.75+12.20%15333
350.00-10.07-2.80%41,633525.0035.75+2.60+7.84%9345
349.730.00-3406530.0035.90+0.54+1.53%1386
339.94-3.21-0.94%1119535.0037.15+1.20+3.34%1170
324.38-31.62-8.88%51,020540.0039.98+3.98+11.06%38364
283.390.00-166545.0039.80+2.52+6.76%2161
316.00-23.03-6.79%23,752550.0042.75+2.90+7.28%882,877
317.85-16.95-5.06%3927560.0044.22+2.17+5.16%67678
310.70-14.00-4.31%61,004570.0048.50+5.00+11.49%56261
294.82-24.48-7.67%32736580.0051.65+3.10+6.39%14865
305.40-1.50-0.49%2672590.0054.93+4.93+9.86%15688
282.00-17.60-5.87%10411,892600.0058.10+3.25+5.93%1982,477
296.50-3.20-1.07%12,533610.0062.30+7.30+13.27%25179
274.66-16.62-5.71%44,123620.0065.53+3.93+6.38%9483
262.72-25.58-8.87%31983630.0069.15+7.85+12.81%9413
260.30-21.72-7.70%53,721640.0072.90+3.86+5.59%20916
253.70-15.35-5.71%2842,867650.0077.20+4.68+6.45%43869
250.00-15.15-5.71%1910,617660.0081.77+6.42+8.52%5251
239.00-27.71-10.39%351,495670.0083.40+5.25+6.72%6247
234.95-24.51-9.45%24773680.0090.00+5.02+5.91%19264
239.97-6.23-2.53%261,129690.0095.23+4.58+5.05%8545
225.72-14.43-6.01%217,964700.0099.50+4.40+4.63%1431,443
230.77-5.23-2.22%30710.0098.70+4.09+4.32%3960
216.00-10.40-4.59%152,014720.00109.62+8.24+8.13%27369
209.00-21.96-9.51%10730.00113.21+8.21+7.82%90
205.06-16.04-7.25%42696740.00120.00+7.70+6.86%21271
201.50-19.39-8.78%1120750.00124.80+9.30+8.05%2210
196.43-13.13-6.27%2787760.00130.70+9.80+8.11%8308
192.00-21.80-10.20%270770.00135.62+8.42+6.62%90
186.50-17.65-8.65%541,706780.00139.65+6.93+5.22%23258
183.70-16.30-8.15%60790.00146.95+6.87+4.90%50
180.20-11.60-6.05%2474,891800.00152.10+5.70+3.89%2261,672
173.81-15.22-8.05%150810.00158.63+7.43+4.91%60
171.50-12.80-6.95%850820.00165.15+7.15+4.53%340
167.65-13.70-7.55%440830.00171.30+11.10+6.93%340
163.45-12.55-7.13%1610840.00176.82+7.82+4.63%480
159.95-12.49-7.24%2159,748850.00182.35+6.48+3.68%37458
155.42-16.82-9.77%650860.00189.85+10.10+5.62%330
151.75-12.70-7.72%710870.00196.30+14.30+7.86%80
148.80-12.20-7.58%110880.00203.25+13.15+6.92%70
144.36-15.01-9.42%110890.00209.45+3.29+1.60%10
142.65-11.80-7.64%22120,226900.00216.77+10.77+5.23%1024,369
1,444.68+54.26+3.90%214910.00125.100.00-410
699.320.00-234920.00120.000.00-26
1,173.290.00-113930.0063.870.00-198
817.000.00-10940.0070.400.00-210
126.31-13.20-9.46%742,607950.00228.550.00-858
121.80-18.51-13.19%11244960.00243.20-4.87-1.96%717
120.75-12.18-9.16%101,093970.00251.600.00-37
114.95-21.85-15.97%6220980.00261.980.00-316
115.30-11.22-8.87%14420990.00275.430.00-1017
720.310.00-154995.0083.220.00-473
113.05-9.95-8.09%2965,2871,000.00285.90+11.85+4.32%11117
1,309.880.00-1401,005.00150.900.00-732
110.75-16.25-12.80%201031,010.00283.750.00-2028
219.000.00-1761,015.00144.700.00-143
106.00-22.43-17.46%131381,020.00293.500.00-777
104.15-11.05-9.59%22451,030.00305.350.00-235
101.95-10.25-9.14%2661,040.00291.350.00-753
99.50-10.55-9.59%192,3741,050.00315.98-0.87-0.27%1300
98.20-9.45-8.78%112671,060.00327.900.00-216
94.70-26.05-21.57%91071,070.00323.45+5.60+1.76%714
92.20-10.60-10.31%2551,080.00357.500.00-113
90.50-12.30-11.96%81031,090.00411.050.00-17
90.00-10.83-10.74%706201,100.00356.550.00-114
86.24-14.46-14.36%91431,110.00372.500.00-20
91.70-6.46-6.58%1751,120.00358.400.00-821
90.05-9.95-9.95%11771,130.00371.250.00-35
82.50-9.39-10.22%81201,140.00384.750.00-10
80.70-8.65-9.68%42511,150.00374.100.00-13
78.60-9.40-10.68%1781061,160.00541.850.00-15
82.51-3.59-4.17%4231,170.00532.550.00-23
82.80-2.15-2.53%2781,180.00451.100.00-1517
74.13-7.87-9.60%22361,190.00412.650.00-10
72.33-7.67-9.59%1368,3051,200.00445.85+4.25+0.96%10117
620.000.00-2741,220.00131.000.00-2044
68.48-11.27-14.13%1201,225.00-----
716.030.00-1401,240.00210.320.00-217
65.25-7.13-9.85%3401,250.00478.20+10.20+2.18%1020
606.800.00-1221,260.00147.750.00-926
66.35-2.95-4.26%101,275.00-----
489.230.00-1521,280.00152.00-71.27-31.92%216
59.00-7.00-10.61%1601,300.00521.550.00-21
55.90-10.25-15.50%1101,325.00-----
53.01-7.29-12.09%7801,350.00172.00+4.42+2.64%1181
50.85-5.59-9.90%20301,375.00-----
48.06-6.94-12.62%3401,400.00188.73+7.93+4.39%2204
49.90-2.10-4.04%101,425.00627.700.00-11
43.76-9.64-18.05%3501,450.00204.240.00-118
44.45-3.55-7.40%2501,475.00-----
40.50-4.70-10.40%22801,500.00710.700.00-902
945.480.00-2261,520.00211.500.00-212
43.90-5.20-10.59%1871,525.00-----
558.950.00-4271,530.00254.760.00-159
884.000.00-1171,540.00259.300.00-1613
41.87-3.43-7.57%481,550.00259.000.00-316
747.240.00-1131,560.00248.19-3.81-1.51%1103
837.250.00-121,570.00263.020.00-22
40.55-3.00-6.89%1771,575.00-----
764.600.00-141,580.00257.60-0.40-0.16%19
464.250.00-10161,590.00261.78-43.13-14.15%11
38.57-3.48-8.28%3311,600.00263.31+3.31+1.27%668
887.740.00-1641,610.00-----
436.100.00-191,620.00486.250.00-12
45.500.00-531,625.00-----
645.780.00-1701,630.00417.220.00-457
584.070.00-291,640.00-----
907.40+233.40+34.63%20401,650.00331.930.00-66
830.650.00-191,660.00552.000.00--1
426.200.00-1771,670.00-----
34.80-2.28-6.15%42191,675.00-----
682.300.00-151,680.00503.000.00-22
294.400.00-2371,690.00457.650.00--1
32.35-3.25-9.13%1883891,700.00312.83-46.27-12.88%315
374.070.00-2141,710.00363.250.00-11
515.000.00-541,720.00365.850.00--1
859.16+117.42+15.83%5181,730.00361.540.00---
853.75+302.43+54.86%5241,740.00354.820.00-11
815.69+43.04+5.57%2761,750.00305.000.00-1114
486.910.00-4191,760.00391.630.00-11
591.620.00-2201,770.00366.480.00-12
563.100.00-1101,780.00694.950.00--3
774.630.00-1621,790.00332.570.00--4
810.00+21.50+2.73%181971,800.00358.18+33.02+10.15%314
772.00+394.28+104.38%12081,810.00354.050.00-12
567.000.00-22031,820.00394.600.00-212
384.630.00-1101,830.00394.080.00-26
634.340.00-1281,840.00366.30-3.04-0.82%1524
566.590.00-1171,850.00371.34-30.83-7.67%1524
676.210.00-1361,860.00404.350.00-21
573.780.00-1741,870.00396.000.00-15
801.00+101.00+14.43%26881,880.00413.700.00-234
768.63+44.65+6.17%1351,900.00399.920.00-133
729.340.00-2271,920.00799.250.00-44
594.510.00-1231,940.00409.88-48.12-10.51%13
667.150.00-1491,960.00453.000.00-14
492.860.00-1761,980.00441.75-59.95-11.95%1021
695.50-1.55-0.22%173592,000.00459.50+13.85+3.11%3258
667.83+4.04+0.61%8982,050.00481.290.00-24
679.43+27.43+4.21%11832,100.00496.26-16.66-3.25%19
650.00+16.72+2.64%2142,150.00539.35-60.45-10.08%23
645.00+29.30+4.76%32502,200.00537.350.00-343
589.00-1.00-0.17%8542,250.00600.35-331.36-35.56%13
570.50+2.98+0.53%292092,300.00777.200.00-138
516.200.00-1302,350.00715.850.00-10
555.12+26.91+5.09%124592,400.00681.76-92.89-11.99%36
556.00+31.10+5.92%1552,450.00820.950.00--5
504.89+41.47+8.95%244452,500.00764.080.00-111
495.08-0.82-0.17%131612,550.001,216.800.00-1341
468.70-1.02-0.22%272342,600.001,264.740.00--13
470.71+13.71+3.00%2432,650.001,297.500.00--16
450.56+2.04+0.45%23012,700.00966.800.00-122
419.430.00-22612,750.001,385.300.00-151
408.95-7.75-1.86%491742,800.001,002.81+17.81+1.81%10-
414.00+2.00+0.49%41982,850.001,472.600.00-5051
419.25+17.87+4.45%41092,900.00-----
391.450.00-3872,950.00-----
370.00-7.78-2.06%724313,000.00-----
359.61+6.44+1.82%1774003,100.001,703.530.00--44
320.90+20.91+6.97%131853,200.001,801.780.00--21
321.49+11.49+3.71%212923,300.00-----
306.70+6.70+2.23%41213,400.00-----
289.00+4.24+1.49%2481,1443,500.00-----
273.78+0.47+0.17%2441943,600.00-----
280.03+23.95+9.35%22683,700.00-----
248.28+53.68+27.58%22223,800.00-----
234.10+1.22+0.52%5173,900.00-----
223.21+5.77+2.65%5344844,000.00-----