UK markets close in 8 hours 26 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
406.02-18.66 (-4.39%)
At close: 4:00PM EDT

411.00 +4.98 (1.23%)
Before hours: 4:04AM EDT

In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
421.170.00-101.000.020.00-100
1.540.00--102.000.050.00-50
14.700.00---3.000.200.00-2440
348.120.00--7254.000.110.00-300
712.150.00-515.000.150.00-5689
27.370.00--1656.000.190.00-60617
345.110.00--157.000.240.00-245226
51.700.00--358.000.110.00-230
290.150.00--309.000.270.00--140
897.400.00--210.000.380.00-670
288.200.00--83511.000.400.00--50
39.240.00--44512.000.240.00-200
139.890.00--52513.000.960.00--15
5.510.00--23014.000.190.00-1250
799.520.00-2015.001.300.00-188
29.690.00---16.0020.400.00--100
13.640.00--017.001.450.00--80
26.600.00--15018.000.550.00-176
-----19.001.330.00--85
410.790.00-1020.000.150.00-20
-----21.000.500.00-100
102.010.00--522.000.300.00-10
-----23.003.550.00--5
89.520.00---24.000.200.00-50
434.410.00-3325.000.200.00-20
56.110.00---26.000.200.00-511
-----27.000.400.00-355
69.980.00--1028.0013.380.00--50
85.930.00--1029.001.030.00--85
945.980.00-33330.000.150.00-10
140.500.00--531.001.240.00--50
56.920.00---32.000.400.00-50
133.890.00--533.000.700.00-10
448.370.00-1534.000.400.00-150
447.470.00-1035.000.700.00-190
52.700.00---36.000.480.00-160
54.000.00--1037.001.250.00-170
48.880.00---38.000.600.00-50
-----39.003.050.00--10
419.710.00-32340.000.400.00-10
51.880.00--3542.001.100.00-528
51.640.00--24544.0025.460.00--1,690
1,450.750.00-1645.001.350.00-128
37.600.00--3046.005.340.00--55
235.800.00--23048.001.800.00-191
768.500.00-2950.000.600.00-20
41.160.00--1552.007.680.00--240
423.000.00-55554.001.300.00-10
1,440.980.00-116755.002.010.00-210
323.370.00-105056.0043.300.00--50
365.700.00-2058.001.590.00-20
758.860.00-210460.001.120.00-90
31.880.00--7062.002.370.00-5198
187.670.00--10064.002.280.00-6120
699.450.00-410565.004.800.00-43
328.500.00-16566.002.000.00-196
179.510.00--34568.0070.200.00--125
362.610.00-5070.002.430.00-20
164.260.00--94572.001.620.00-20
25.450.00--2574.003.150.00-186
367.600.00-21175.006.500.00-18
158.430.00--18076.0090.880.00--170
94.520.00--52578.002.920.00-20
363.850.00-1080.001.400.00-10
280.050.00-14081.0020.690.00--35
26.040.00--2582.003.400.00-561
87.460.00--1583.002.880.00-300
149.170.00--11084.002.920.00-300
336.780.00-94485.001.65-2.55-60.71%1046
138.250.00--2086.004.300.00-5270
204.800.00--11087.002.590.00-10
134.060.00--4588.002.170.00-20
213.000.00--9089.004.500.00-10175
340.420.00-2090.002.190.00-10
295.150.00-47292.002.420.00-20
122.600.00--16594.0032.200.00--140
-----95.006.650.00-117
128.260.00--58096.005.300.00-2145
115.200.00--2098.002.700.00-10
325.510.00-50100.002.000.00-30
17.980.00--35102.002.980.00-10
530.000.00--125104.001.800.00-10
-----105.003.150.00-14
325.040.00-20106.002.010.00-50
15.600.00--135108.002.800.00-10
240.000.00-1475110.002.460.00-10
522.960.00--1,480112.005.300.00-1120
18.740.00--30114.003.500.00-20
-----115.003.55-4.55-56.17%11
492.900.00--235116.003.750.00-100
17.330.00--55118.003.000.00-10
273.230.00-23,789120.002.690.00-30
283.670.00--105122.007.850.00-155
454.990.00--270124.007.000.00-552
-----125.004.300.00-111
228.750.00-1165126.007.160.00--55
16.350.00--1,125128.0076.090.00--160
309.700.00-3066130.003.500.00-40
408.010.00--80132.0079.700.00--95
47.760.00--10134.004.700.00-50
-----135.005.850.00-1011
373.000.00--125136.003.580.00-30
281.400.00--115138.005.700.00-100
697.750.00-12140.004.050.00-10
260.000.00--45142.005.190.00-100
340.460.00--305144.005.350.00-40
429.650.00--2145.005.160.00-1017
263.590.00--35146.008.470.00-10
299.190.00-110148.003.980.00-10
282.550.00-50150.005.000.00-100
12.540.00--65152.0013.000.00--74
14.170.00--15154.007.900.00-20
702.500.00--1155.006.200.00-210
11.520.00--25156.009.900.00-10
50.000.00--75158.0014.100.00-434
276.400.00-10160.005.550.00-200
248.380.00--140162.006.200.00-10
91.960.00--25164.0012.760.00--10
669.450.00--1165.006.300.00-22
193.000.00-525166.0021.240.00--25
284.750.00-10168.0037.180.00--25
258.820.00--0170.006.420.00-110
249.230.00--55172.008.500.00-10
267.500.00-30174.0022.000.00-267
-----175.006.150.00-116
255.000.00-50176.008.150.00-10
255.050.00-50178.007.800.00-534
250.700.00-50180.008.150.00-10
238.090.00--45182.0023.100.00-316
236.030.00-50184.0022.000.00-15
270.000.00-12185.0010.400.00-114
246.250.00-20186.0016.800.00--35
245.510.00--0188.009.900.00-10
242.660.00-10190.009.510.00-10
148.930.00--55192.0015.150.00-70
196.520.00--20194.0015.600.00-210
-----195.0015.250.00-22
262.550.00-10196.0010.480.00-10
255.780.00-10198.0010.500.00-30
144.390.00--85199.0010.100.00-10
222.490.00-20200.0011.400.00-90
235.050.00-2000201.0017.250.00-190
234.250.00-2000202.0017.500.00-370
139.200.00--440203.0017.750.00-30
198.260.00--50204.0015.250.00-180
260.920.00--15208.0013.240.00-10
192.900.00-7366210.0013.150.00-30
215.670.00--55212.0013.200.00-150
146.220.00--25216.0015.130.00-10
229.500.00-20220.0015.500.00-10
218.140.00-20224.0015.600.00-200
186.700.00--25228.0024.300.00-70
199.200.00-20230.0018.610.00-10
210.960.00-20232.0016.840.00-100
234.590.00-10102236.0018.530.00-10
206.220.00-20240.0020.000.00-30
194.580.00-340244.0023.020.00-60
203.300.00-20248.0023.100.00-50
184.980.00-10250.0023.500.00-10
183.730.00-10252.0022.890.00-570
194.140.00-20256.0024.060.00-2710
189.750.00-20260.0026.650.00-20
197.000.00-10270.0028.530.00-50
193.430.00-10280.0033.650.00-160
160.760.00-50290.0039.100.00-10
151.000.00-90300.0042.050.00-50
171.900.00-20304.0044.600.00-10
179.000.00-20306.0044.300.00-20
153.520.00-10308.0045.050.00-30
162.400.00-10310.0046.190.00-10
151.320.00-10312.0047.800.00-110
163.750.00-80314.0047.700.00-20
150.730.00-10316.0048.900.00-140
162.350.00-20318.0049.650.00-150
149.000.00-10320.0047.780.00-30
159.540.00-40322.0053.550.00-150
158.510.00--0324.0054.500.00-120
191.100.00--0326.0060.300.00-30
144.710.00-40328.0055.550.00-40
146.380.00-10330.0056.500.00-20
169.080.00-40332.0054.250.00-20
146.030.00-20334.0059.350.00-290
151.280.00-10336.0056.720.00-20
174.500.00-10338.0092.200.00-427
140.770.00-50340.0057.250.00-70
185.900.00-18342.0061.450.00-150
155.550.00-119344.0060.150.00-130
156.780.00-10346.0060.900.00-1460
140.350.00-20348.0066.700.00-10
131.100.00-20350.0066.500.00-20
132.410.00-340352.0082.460.00-5106
140.590.00-20354.0082.350.00-950
137.400.00-20356.0081.850.00-10
129.650.00-460358.0071.000.00-250
128.730.00-20360.0070.800.00-20
134.020.00-20362.0097.900.00-114
132.540.00-10364.0071.130.00-20
122.000.00-10366.0067.750.00-10
121.500.00-10368.0079.220.00-10
118.700.00-20370.0078.180.00-200
133.850.00-328372.0081.420.00-10
132.000.00-10374.0079.250.00-500
119.580.00-20376.0079.120.00-20
120.600.00-40380.0083.950.00-200
146.870.00-40384.0085.650.00-200
121.050.00-20388.0082.500.00-200
472.590.00-1105390.0018.450.00-15
120.080.00-20392.0084.950.00-200
107.000.00-10396.0092.860.00-630
105.320.00-230400.0095.260.00-570
472.150.00-18405.00103.450.00-17
101.500.00-50410.00100.950.00-50
437.300.00-13415.0019.200.00-124
99.000.00-130420.00102.840.00-60
341.100.00-819425.0036.300.00-38
95.100.00-70430.00113.150.00-10
1,024.000.00-222435.0018.700.00-419
91.630.00-60440.00122.000.00-10
1,065.000.00-318445.0040.900.00-135
89.520.00-140450.00122.720.00-50
86.190.00-30460.00125.550.00-30
91.800.00-120470.00139.400.00-10
81.550.00-10480.00147.150.00-50
76.600.00-50490.00147.950.00-40
73.500.00-330500.00162.350.00-40
71.680.00-10510.00169.350.00-40
74.750.00-710520.00176.900.00-20
67.700.00-10530.00183.500.00-30
63.550.00-10540.00184.100.00-60
62.040.00-120550.00200.000.00-720
66.300.00-4160560.00199.400.00-100
57.440.00-10570.00209.100.00-660
54.000.00-60580.00216.850.00-80
54.350.00-110590.00224.600.00-100
50.250.00-310600.00229.450.00-50
1,418.350.00-121610.0033.920.00-111
54.420.00-950620.00241.100.00-50
1,407.060.00-433630.0035.780.00-111
44.580.00-10640.00274.700.00-20
1,402.680.00-219650.0039.500.00-145
43.000.00-10660.00312.150.00-30
238.820.00-32670.0071.000.00-13
45.540.00-30680.00298.400.00-140
1,406.980.00-123690.0043.000.00-612
35.500.00-370700.00322.270.00-30
1,300.000.00-49710.0049.95-0.45-0.89%1024
33.500.00-10720.00359.990.00-20
1,317.940.00-17730.0080.440.00-130
38.000.00-10740.00361.180.00-20
1,294.500.00-2164750.0055.25+5.25+10.50%129354
30.400.00-20760.00375.510.00-30
70.850.00-13770.0055.900.00-24
28.250.00-50780.00395.550.00-10
250.000.00-215790.0093.940.00-16
25.180.00-210800.00395.800.00-10
1,241.910.00-128810.0066.300.00-14
459.820.00-15820.0063.800.00-12
1,236.480.00-17830.00106.200.00-45
912.570.00-1024840.00185.880.00-25
1,126.810.00-167850.0068.400.00-1021
1,246.160.00-111860.0077.920.00-14
298.200.00-310870.00120.000.00-113
1,102.890.00-218880.00132.000.00-313
1,095.230.00-13890.0084.020.00-23
1,317.520.00-149900.0076.000.00-26108
1,190.430.00-19910.00131.100.00-22
469.670.00-212920.00165.950.00-11
792.730.00-27930.0084.000.00-17
534.930.00-17940.00146.420.00-37
1,222.000.00-1053950.0092.180.00-184
744.650.00-111960.0095.000.00-13
982.620.00-24970.0096.420.00-38
1,004.420.00-29980.00166.050.00-11
1,106.010.00-221990.0096.300.00-1022
721.940.00-117995.00105.440.00-22
1,339.140.00-42171,000.00103.00+3.00+3.00%2343
304.300.00-40481,005.00108.870.00-246
840.000.00-1561,010.00102.450.00-245
696.000.00-10881,015.00291.550.00-131
525.220.00-3111,020.00108.86+1.45+1.35%427
1,304.620.00-131,040.00106.000.00-2150
1,297.040.00-1721,050.00116.200.00-114
1,078.370.00-1111,060.00111.050.00-2017
731.100.00-151,080.00191.820.00-19
1,291.000.00-22541,100.00127.30+7.30+6.08%124
377.550.00-241,120.00135.000.00-203
933.500.00-151,140.00135.600.00-212
940.000.00-1281,150.00133.500.00-1064
982.310.00-1121,160.00210.650.00-141
1,257.22+373.71+42.30%1231,180.00231.430.00-34
1,179.02+0.02+0.00%92351,200.00155.000.00-170
1,178.00+710.00+151.71%6441,220.00236.890.00--1
1,216.07+654.67+116.61%1141,240.00192.010.00-11
982.450.00-1611,250.00170.150.00-211
637.000.00-191,260.00217.430.00-22
424.000.00-1171,280.00206.320.00-34
1,029.000.00-221931,300.00191.980.00-192
1,097.87+2.37+0.22%1391,350.00207.100.00-210
1,022.980.00-15141,400.00216.50-4.80-2.17%131
1,015.00+291.33+40.26%1301,450.00242.000.00-112
980.97-16.37-1.64%21831,500.00260.00-2.00-0.76%495
699.000.00-1231,520.00259.520.00-1015
517.940.00-1291,530.00320.750.00-32
514.000.00-36801,540.00312.970.00-150
796.900.00-11431,550.00314.550.00-3102
511.690.00-36791,560.00320.640.00-252
579.000.00-241,570.00321.420.00-23
494.040.00-161,580.00317.640.00-44
760.000.00-331,590.00319.500.00--1
938.34-12.77-1.34%21331,600.00295.000.00-521
921.00+495.78+116.59%131,610.00364.000.00-11
459.800.00-111,620.00468.100.00-13
361.900.00-151,630.00526.700.00-21
714.000.00-1131,640.00861.200.00--1
955.76+235.47+32.69%4171,650.00326.360.00-111
489.940.00-121,660.00556.950.00-23
153.000.00-441,670.00898.150.00--1
344.840.00-231,680.00907.250.00--1
724.000.00-141,690.00654.650.00-55
897.56+128.36+16.69%1421,700.00351.00+21.00+6.36%254
-----1,710.00401.400.00-13
125.350.00--11,720.00407.000.00-12
765.000.00-361,730.00369.000.00-13
825.000.00-131,740.00418.000.00--1
688.770.00-12341,750.00381.030.00-114
671.600.00-151,760.00415.500.00-23
519.950.00-4381,770.00389.350.00-15
345.700.00-2271,780.00441.400.00--1
820.19+103.09+14.38%131,790.00445.900.00--2
821.30+93.30+12.82%104641,800.00420.000.00-23
574.700.00-211,810.00461.100.00-12
342.000.00-221,820.00430.000.00-24
535.050.00-121,830.00471.100.00-14
661.090.00-341,840.00476.100.00-12
636.180.00-1351,850.00482.900.00-12
392.030.00-101,860.00436.01-50.18-10.32%1012
486.210.00-1131,870.00441.50-50.62-10.29%1017
835.170.00-22261,880.00483.600.00-222
792.17+202.17+34.27%20301,900.00454.42-47.74-9.51%27
589.500.00--21,920.00834.900.00-33
542.700.00-231,940.00455.300.00-11
265.080.00-111,960.00869.000.00-11
667.850.00-251,980.00524.790.00--1
742.19-12.81-1.70%262542,000.00510.00-5.00-0.97%212
651.000.00-192,050.00518.000.00-11
745.85+28.85+4.02%4442,100.00571.700.00-417
691.25-6.15-0.88%382,150.00608.970.00-21
670.30+45.30+7.25%6872,200.00643.32+9.32+1.47%47
665.00+3.80+0.57%2142,250.00658.48+14.13+2.19%12
645.65+5.65+0.88%6302,300.00720.00+11.00+1.55%37
613.00-8.30-1.34%542,350.00804.950.00--1
641.30+31.30+5.13%31002,400.00842.000.00-318
576.00-12.20-2.07%18942,450.00988.500.00--1
565.00+24.00+4.44%242682,500.001,028.700.00--2
449.440.00-142,550.00-----
530.00-10.01-1.85%2472,600.00-----
566.12+34.40+6.47%472,650.001,420.950.00--1
390.000.00-14472,700.001,384.000.00-10
510.05+85.90+20.25%5212,750.001,108.780.00--1
522.96+88.48+20.36%112782,800.001,578.890.00--0
468.400.00-23052,850.001,188.150.00--1
492.90+79.39+19.20%1272,900.00-----
433.150.00-5242,950.00-----
447.58-9.72-2.13%56943,000.00-----
454.99+141.05+44.93%11113,100.001,847.420.00--10
408.730.00-23283,200.001,902.220.00-11
408.01+19.01+4.89%5363,300.001,992.620.00-12
373.00+31.76+9.31%2673,400.00-----
349.90-5.78-1.63%1143363,500.001,671.900.00-1010
340.46+5.91+1.77%393,600.00-----
327.65+2.56+0.79%243,700.00-----
313.500.00-113,800.00-----
288.000.00-3223,900.00-----
284.60+4.35+1.55%13674,000.00-----