UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
409.14-15.54 (-3.66%)
As of 1:19PM EDT. Market open.
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
411.09-17.71-4.13%10301.000.010.00-15240,635
9.980.00--502.000.010.00-552,686
12.340.00--1003.000.020.00-33,122
49.800.00--54.000.100.00-11,946
421.000.00-1325.000.010.00-51,575
429.790.00--56.000.210.00-31,240
28.040.00--1057.000.200.00--445
68.120.00--2558.000.140.00-1400
154.500.00--209.000.210.00--420
415.680.00-714710.000.07+0.01+16.67%1016,900
300.260.00--12511.000.100.00-51245
7.440.00--29512.000.100.00-50363
367.430.00-154513.000.360.00-720575
431.300.00-188014.000.120.00-1345
512.100.00-52015.000.06-0.24-80.00%81,175
27.820.00--516.000.06-0.37-86.05%14533
48.340.00--017.001.140.00--370
23.560.00--1018.000.300.00-2315
63.550.00--1019.000.590.00--230
802.250.00-4220.000.10+0.02+25.00%127,372
-----21.000.100.00-195
3.360.00--7022.0011.080.00--175
131.680.00--1023.000.370.00-5820
74.000.00--5024.000.250.00--335
1,531.400.00-1625.000.290.00-5990
64.890.00--526.007.000.00--340
165.550.00--2527.000.13-0.01-7.14%1275
423.300.00-511528.000.140.00-1303
77.000.00--1029.000.16-0.02-11.11%7440
444.000.00-146530.000.20+0.03+17.65%88,683
76.330.00--1531.000.860.00--190
44.640.00--28032.000.500.00-251,322
335.000.00--13033.002.200.00--420
48.320.00--13534.000.400.00-5984
1,521.130.00-1035.000.130.00-5836
290.610.00--10536.001.000.00-12,650
310.000.00--8037.000.220.00-1499
280.140.00--4538.000.260.00-2831
264.920.00--9539.000.260.00-1340
372.41+77.41+26.24%1055240.000.29+0.03+11.54%713,842
369.000.00-137042.000.150.00-5793
440.050.00-101,95544.000.580.00-2052,657
772.510.00-8445.001.070.00-184
446.500.00-264846.000.620.00-1801,760
435.000.00-252848.000.680.00-1801,530
358.25-8.32-2.27%143550.000.35-0.02-5.41%212,902
389.100.00-52,19552.001.150.00-5315
353.500.00-479554.000.880.00-2287
1,501.280.00-13155.000.950.00-256
32.490.00--1,14556.001.080.00-1771
208.390.00--37058.000.550.00-11,500
362.000.00-12,38460.000.500.00-54,357
288.060.00-52,25862.001.970.00-51,430
178.640.00--3,61064.000.550.00-5513
840.700.00-110965.001.520.00-11259
360.500.00-51,72766.002.100.00-10340
410.000.00-312,02568.000.900.00-50980
378.700.00-1421569.000.920.00-4400
378.000.00-156,35370.000.76+0.01+1.33%202,468
288.900.00--29571.001.290.00-264526
162.000.00--46072.000.720.00-13,721
243.600.00--22573.005.500.00--125
22.660.00--67074.0074.270.00--235
452.400.00-21475.000.75-0.10-11.76%5357
153.730.00--51076.000.77-0.09-10.47%1107
327.710.00--35077.001.750.00-1230
328.300.00-33,02078.000.840.00-1191
49.400.00--18579.003.020.00--25
342.500.00-64,43880.000.83-0.04-4.60%2727,579
88.000.00--3581.003.100.00-1,0004,620
283.000.00-13,43782.0019.250.00--30
340.570.00-2540083.001.330.00-136
347.050.00-3084.001.100.00-28707
284.100.00-130685.003.650.00-2105
324.110.00-255086.003.000.00-590
73.730.00--52087.004.300.00-1131
329.490.00-11,91088.001.400.00-50340
317.100.00--40089.001.660.00-296324
339.800.00-53,77590.001.08-0.02-1.82%511,602
338.650.00--12091.001.770.00-264588
114.100.00--36592.001.510.00-2194
75.510.00--12593.003.900.00-6331
20.650.00--18594.003.790.00-1191
313.890.00-2010095.001.880.00-2371
361.350.00--096.001.590.00-4305
312.100.00-2043797.004.150.00-10225
111.200.00--7098.002.200.00-2648
120.790.00--10099.001.250.00-1245
319.090.00-54,871100.001.25-0.10-7.41%574,294
495.080.00--320102.001.660.00-3312
468.700.00--445104.001.600.00-42,634
-----105.002.150.00-319
253.060.00-510,395106.003.400.00-443,354
238.000.00-2395108.001.550.00-1152
817.230.00-814110.001.590.00-101,204
313.000.00-510,670112.003.350.00-115,450
336.970.00-55,065114.001.700.00-1995
658.400.00-12115.002.850.00-8157
419.250.00--800116.004.100.00-95751
15.660.00--380118.003.700.00-10726
305.800.00-11,704120.001.78+0.03+1.71%101,181
284.250.00--350122.002.000.00-1597
294.280.00-572124.002.08-3.31-61.41%11284
406.850.00-1011125.002.580.00-3210
265.900.00-5890126.006.300.00-1584
320.900.00--715128.002.190.00-501,171
287.00-3.00-1.03%1614130.002.120.00-1991
261.900.00-5145132.004.640.00-5130
193.000.00--365134.004.200.00-25691
827.750.00-15135.002.970.00-156
306.700.00--345136.002.240.00-2203
279.910.00--140138.009.130.00-590
308.600.00-22,125140.002.64+0.34+14.78%210,711
288.250.00-5240142.003.090.00-2105
273.780.00--145144.002.500.00-1118
385.000.00-22145.003.500.00-488
146.690.00--95146.003.670.00-1156
280.030.00--115148.003.700.00-15,080
317.550.00-21,493150.003.10+0.18+6.16%21,759
259.00-31.20-10.75%298152.0012.000.00-1134
154.000.00--122154.009.530.00-166
381.650.00-43155.004.300.00-139
234.100.00--110156.004.900.00-25,082
233.390.00-1290158.005.000.00-1129
275.500.00-62,069160.003.60+0.15+4.35%233,143
288.100.00-5100162.009.250.00-1190
285.000.00-15180164.004.150.00-51,202
1,675.000.00-126165.0011.000.00-1084
304.550.00-5185166.003.920.00-542,221
295.780.00-159168.003.980.00-101,590
267.830.00-52,538170.004.20+0.10+2.44%21,275
163.810.00--150172.0010.590.00--95
254.950.00-360174.005.000.00-10100
701.100.00-117175.005.000.00-2168
233.290.00-5336176.004.610.00-541
241.00-23.60-8.92%1305178.005.650.00-196
244.550.00-52,924180.004.500.00-61,914
233.120.00-565182.0013.500.00-546
251.040.00-3158184.007.500.00-137
1,550.000.00-116185.007.500.00-1114
234.660.00--65186.005.050.00-5506
242.450.00-350188.006.18+0.98+18.85%147
237.020.00-5739190.006.44+0.64+11.03%1428
232.400.00-20114192.0010.500.00-230
253.050.00-10185194.007.800.00-1299
1,324.600.00-119195.005.120.00-173
250.110.00-42,375196.007.050.00-1558
233.600.00-1406198.009.550.00-2587
222.050.00-1270199.0012.120.00-9372
230.640.00-14,628200.007.50+0.55+7.91%54,027
249.000.00-2200201.007.42-4.38-37.12%5156
230.100.00-1107202.007.57-2.83-27.21%5298
234.880.00-5375203.0013.120.00-1225
261.040.00-50204.007.470.00-1152
211.500.00-345208.0020.250.00-5169
223.000.00-40818210.008.000.00-23558
262.230.00-5060212.009.35-4.65-33.21%1229
205.450.00-2150216.008.780.00-183
225.400.00-1350220.009.450.00-3787
157.560.00-5355224.0010.210.00-1387
185.450.00-1171228.0011.230.00-11185
155.850.00-2198230.0011.320.00-14481
281.220.00-196232.0014.680.00-1126
188.000.00-260236.0013.43+1.40+11.64%2253
202.330.00-51,501240.0013.300.00-11,960
196.150.00-3354244.0013.300.00-3325
191.060.00-2203248.0016.44-0.43-2.55%1128
178.580.00-1334250.0016.22+0.97+6.36%101,042
180.950.00-884252.0016.750.00-1191
174.350.00-5233256.0022.950.00-1122
170.51-5.63-3.20%11,396260.0018.83+0.90+5.02%662,603
169.400.00-5445270.0021.000.00-141,026
162.400.00-10574280.0025.54+2.24+9.61%11,324
152.200.00-27296290.0025.380.00-13434
144.20-5.80-3.87%35,305300.0031.75+1.57+5.20%113,849
146.000.00-1142304.0032.050.00-3221
158.800.00-5130306.0030.680.00-4156
179.970.00-2100308.0033.400.00-2112
147.050.00-1649310.0037.00+3.71+11.14%15270
129.050.00-688312.0037.27+0.17+0.46%1546
139.600.00-114314.0057.250.00-211
148.950.00-414316.0036.550.00-2066
137.450.00-292318.0035.930.00-135
134.65-1.65-1.21%52,411320.0040.00+1.60+4.17%1927
134.700.00-1217322.0040.350.00-370
134.850.00-145324.0038.610.00-112
132.850.00-2104326.0039.590.00-1186
139.600.00-176328.0044.60+4.15+10.26%179
127.63-5.57-4.18%2170330.0043.30+0.43+1.00%1164
134.990.00-139332.0046.400.00-431
149.580.00-4397334.0043.950.00-2732
128.050.00-328336.0044.000.00-242
123.550.00-8193338.0071.150.00-1538
122.17-8.96-6.83%71,433340.0048.40+2.65+5.79%34445
124.800.00-171342.0050.050.00-1148
121.41-9.89-7.53%230344.0047.580.00-223
130.150.00-16345.0049.800.00-1121
118.300.00-5100346.0053.570.00-123
121.950.00-4112348.0052.60+3.00+6.05%180112
118.31-7.64-6.07%7542350.0053.50+2.70+5.31%178705
119.750.00-6104352.0082.350.00-639
118.160.00-293354.0051.750.00-241
117.050.00-24355.0052.700.00-23
114.350.00-647356.0056.450.00-2153
115.960.00-8308358.0058.580.00-256
110.00-4.55-3.97%7895360.0057.57+2.49+4.52%7274
122.550.00-11,058362.0082.990.00-480
124.600.00-2970364.0060.090.00-152
114.550.00-47365.0027.500.00-125
120.900.00-351366.0056.600.00-230
110.500.00-10177368.0058.500.00-109145
107.420.00-1486370.0063.77+3.74+6.23%4498
125.300.00-1207372.0077.750.00-273
121.700.00-1371374.0064.490.00-2239
1,542.850.00-242375.0066.100.00-3040
111.350.00-23,158376.0065.600.00-1444
103.630.00-4216380.0069.21+3.48+5.29%1428
100.000.00-1165384.0073.100.00-145
103.150.00-1010385.0071.250.00-15107
115.000.00-1109388.0072.100.00-1129
1,160.000.00-1614390.0075.20+1.60+2.17%26
97.45-11.37-10.45%24,566392.0076.070.00-21,820
247.000.00-137395.0076.100.00-215
108.500.00-2420396.0074.270.00-5193
92.31-10.10-9.86%2911,061400.0079.63+2.63+3.42%610,509
89.70-3.90-4.17%317405.0083.09+1.19+1.45%12
90.60-6.80-6.98%18830410.0082.350.00-1179
89.95-1.80-1.96%714415.0084.660.00-16
83.95-7.64-8.34%181,169420.0092.80+3.95+4.45%9585
83.30-8.08-8.84%185425.0095.87+1.58+1.68%1179
80.24-9.58-10.67%68807430.0099.75+5.65+6.00%65294
89.290.00-125435.0097.000.00-311
77.01-11.44-12.93%71,842440.0099.950.00-8574
77.50-0.65-0.83%222445.00107.450.00-128
75.85-6.25-7.61%71,550450.00107.030.00-4373
73.00-6.00-7.59%648455.0017.900.00-5100
73.00-5.72-7.27%31,351460.00119.13-0.99-0.82%1266
69.60-7.99-10.30%127465.00120.650.00-112
77.100.00-1255470.00126.75+7.80+6.56%644
74.910.00-2050475.0014.800.00-572
72.120.00-532,531480.00130.950.00-2309
70.500.00-18485.0019.270.00-147
61.30-7.70-11.16%2238490.00139.100.00-4126
62.000.00-37495.00143.250.00-924
58.25-7.70-11.68%463,495500.00146.50+5.42+3.84%1285
72.680.00--1505.00149.10+6.20+4.34%83
57.50-5.35-8.51%4906510.00152.65+3.85+2.59%2238
68.050.00--1515.00156.100.00-1431
55.20-5.25-8.68%21,241520.00158.450.00-5112
76.560.00--2525.00164.75-0.25-0.15%751
53.51-5.40-9.17%2365530.00161.750.00-7136
63.120.00-12535.00172.85+6.30+3.78%532
57.050.00-24958540.00175.90+7.85+4.67%2123
48.40-4.90-9.19%114545.00181.050.00-9196
46.00-5.60-10.85%1883,579550.00181.050.00-27122
45.50-6.20-11.99%3919560.00177.850.00-349
43.98-5.60-11.29%4975570.00203.550.00-863
40.00-6.52-14.02%10463580.00210.320.00-113
40.53-4.02-9.02%6335590.00214.770.00-132
36.00-5.98-14.24%6718,151600.00221.700.00-664
34.91-4.57-11.58%4077610.00219.750.00-201
33.33-4.49-11.87%183,719620.00227.800.00-1228
32.30-4.30-11.75%1821630.0029.100.00-2117
31.37-2.52-7.44%29,011640.00250.500.00-1116
29.30-3.57-10.86%823650.00252.400.00-14
29.90-0.97-3.14%50823660.00273.450.00-18
37.450.00-11670.0040.800.00-4144
26.50-5.55-17.32%2851680.00291.300.00-20
27.370.00-24690.0034.250.00-119
23.60-4.12-14.86%1006,972700.00306.100.00-425
1,596.000.00-147710.0037.300.00-122
23.12-3.88-14.37%13871720.00327.250.00-421
733.450.00-119730.0037.170.00-130
24.550.00-2639740.00335.150.00-313
1,186.950.00-2300750.0043.59+4.91+12.69%1358
19.35-2.55-11.64%1420760.00354.900.00-331
770.000.00-125770.0042.250.00-113
18.20-2.36-11.48%141,205780.00382.200.00-414
1,338.150.00-168790.0048.250.00-426
16.40-2.85-14.81%343,553800.00387.650.00-134
782.320.00-220810.0050.000.00-138
1,016.480.00-136820.0051.54-3.61-6.55%5236
1,186.030.00-136830.0049.000.00-20444
1,265.000.00-112840.0054.20+4.16+8.31%5324
1,207.900.00-500511850.0050.000.00-1255
819.030.00-130860.0052.930.00-119
308.050.00-113870.00105.440.00-118
725.630.00-268880.0059.880.00-19
1,041.390.00-263890.0061.000.00-119
1,453.07+53.05+3.79%2602900.0060.000.00-16384
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
817.000.00-111940.0070.400.00-210
1,400.71+80.82+6.12%2148950.0073.84+2.89+4.07%172
1,391.21+49.85+3.72%226960.0079.70+11.90+17.55%54
709.980.00-235970.0070.990.00-18
1,107.000.00-1478980.0074.500.00-110
910.000.00-181990.0077.97+3.36+4.50%1117
720.310.00-154995.0083.220.00-473
1,295.00-13.52-1.03%349791,000.0083.40+3.33+4.16%145671
1,309.880.00-1401,005.00150.900.00-732
773.800.00-1221,010.0079.700.00-559
219.000.00-1761,015.00144.700.00-143
605.000.00-1111,020.0081.98+3.12+3.96%131
757.410.00-591,040.00163.310.00-130
589.980.00-11531,050.0081.200.00-1102
453.230.00-191,060.0088.500.00-248
804.000.00-1301,080.0095.750.00-114
988.510.00-10661,100.00106.14+6.96+7.02%1200
1,211.000.00-1601,120.00106.47+4.27+4.18%174
244.540.00-5341,140.00108.350.00-132
971.600.00-2411,150.00116.000.00-166
266.650.00-20191,160.00111.900.00-118
758.250.00-1121,180.00116.400.00-340
1,165.00+5.00+0.43%13091,200.00125.00+10.00+8.70%2286
620.000.00-2741,220.00131.000.00-2044
716.030.00-1401,240.00210.320.00-217
1,131.08+126.44+12.59%4681,250.00143.25+13.75+10.62%181
606.800.00-1221,260.00147.750.00-926
489.230.00-1521,280.00152.00-71.27-31.92%216
1,142.00+301.00+35.79%12881,300.00160.70+13.60+9.25%2159
1,041.00-8.58-0.82%31051,350.00172.00+4.42+2.64%1181
812.250.00-61191,400.00188.73+7.93+4.39%2204
1,041.93+193.52+22.81%1611,450.00204.240.00-118
930.000.00-381,1131,500.00227.00+11.00+5.09%90290
945.480.00-2261,520.00211.500.00-212
558.950.00-4271,530.00254.760.00-159
884.000.00-1171,540.00259.300.00-1613
930.28+6.74+0.73%11291,550.00259.000.00-316
747.240.00-1131,560.00248.19-3.81-1.51%1103
837.250.00-121,570.00263.020.00-22
764.600.00-141,580.00257.60-0.40-0.16%19
464.250.00-10161,590.00261.78-43.13-14.15%11
893.21+6.19+0.70%84931,600.00263.31+3.31+1.27%768
887.740.00-1641,610.00-----
436.100.00-191,620.00486.250.00-12
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-----
682.300.00-151,680.00503.000.00-22
294.400.00-2371,690.00457.650.00--1
878.00+47.72+5.75%52831,700.00312.83-46.27-12.88%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
774.630.00-1621,790.00332.570.00-14
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%100
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-----