UK markets close in 8 hours 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
846.64+1.65 (+0.20%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
734.510.00-101.000.010.00-20
733.850.00--02.000.010.00-1470
14.700.00---3.000.030.00-40433
348.120.00--04.000.010.00-540
712.150.00-515.000.040.00-210
27.370.00--06.000.030.00-1000
345.110.00--07.000.060.00-1276
51.700.00--08.000.110.00-2370
290.150.00--09.000.400.00-10
897.400.00--210.000.040.00-10
288.200.00--011.000.400.00--0
39.240.00--012.000.050.00-10
139.890.00--013.000.050.00-120
5.510.00--014.000.050.00-1303
799.520.00-2015.000.020.00-50
29.690.00---16.000.050.00-1104
13.640.00--017.000.050.00-1888
26.600.00--018.000.110.00-181
-----19.000.050.00-50
410.790.00-1120.000.030.00-20
-----21.000.010.00-10
102.010.00--022.000.050.00-10
-----23.000.050.00-40
89.520.00---24.000.200.00-561
371.850.00-301525.000.100.00-10
369.660.00-362126.000.200.00-511
367.740.00--2027.000.400.00-355
368.040.00-1146228.0013.380.00--0
85.930.00--029.000.080.00-10
364.070.00-1557330.000.140.00-20
363.630.00-51031.001.240.00--0
56.920.00---32.000.140.00-2020
133.890.00--033.000.350.00-311
821.950.00-1034.000.380.00-15197
821.050.00-1035.000.100.00-420
52.700.00---36.000.130.00-140
54.000.00--037.000.410.00-169
606.500.00-5538.000.360.00-571
-----39.000.460.00-313
806.330.00-3040.000.160.00-20
51.880.00--042.000.170.00-100
51.640.00--044.000.210.00-80
1,450.750.00-1645.001.350.00-128
614.000.00--3546.000.200.00-2040
235.800.00--048.000.290.00-1600
675.680.00-1050.000.260.00-100
41.160.00--052.000.280.00-10
423.000.00-55554.000.260.00-20
1,440.980.00-116755.002.010.00-210
323.370.00-105056.000.270.00-40
365.700.00-2158.000.340.00-1020
781.000.00-7060.000.340.00-260
565.750.00-2062.000.460.00-40
187.670.00--064.000.420.00-20
699.450.00-410565.004.800.00-43
338.950.00-16466.000.500.00-20
365.200.00-1035568.000.430.00-10
753.060.00-400070.000.500.00-40
751.120.00-400072.000.510.00-3070
25.450.00--074.000.500.00-10
367.600.00-21175.006.500.00-18
724.100.00-5076.000.610.00-30
597.000.00-11878.000.670.00-30
706.560.00-5080.000.660.00-20
280.050.00-14081.000.650.00-20
578.950.00-102082.000.670.00-40
87.460.00--083.000.710.00-20
149.170.00--084.000.700.00-20
336.780.00-94485.001.050.00-10
770.000.00-1086.000.740.00-20
340.130.00-1011087.000.760.00-20
721.550.00-1088.000.780.00-20
761.190.00-3089.000.850.00-10
568.650.00-2616290.000.850.00-20
559.600.00-108292.000.870.00-40
717.100.00-5094.000.820.00-20
-----95.006.650.00-117
128.260.00--096.000.910.00-50
753.800.00-2098.000.960.00-20
737.950.00-50100.001.090.00-230
17.980.00--0102.001.320.00-10
626.000.00--0104.001.250.00-20
-----105.003.150.00-14
325.040.00-264106.001.200.00-20
15.600.00--0108.001.340.00-40
240.000.00-1475110.001.260.00-30
522.960.00--0112.001.350.00-10
697.500.00--0114.001.400.00-10
-----115.003.55-4.55-56.17%11
328.050.00-4235116.001.210.00-200
17.330.00--0118.001.260.00-20
501.000.00-4503,427120.001.470.00-190
718.180.00-10122.001.660.00-3030
745.000.00-10124.001.740.00-30
-----125.004.300.00-111
611.500.00-10126.001.760.00-2050
670.000.00-1950128.001.740.00-10
516.260.00-165130.001.740.00-10
408.010.00--0132.001.990.00-3060
47.760.00--0134.001.990.00-20
-----135.005.850.00-1011
526.740.00--90136.001.950.00-10
281.400.00--0138.002.040.00-280
696.000.00-10140.001.840.00-100
260.000.00--0142.002.100.00-20
340.460.00--0144.002.200.00-20
429.650.00--2145.005.160.00-1017
263.590.00--0146.002.370.00-20
607.550.00-10148.002.480.00-1020
605.600.00-10150.002.320.00-10
12.540.00--0152.002.530.00-2040
711.500.00-10154.002.620.00-20
702.500.00--1155.006.200.00-210
709.550.00-10156.003.300.00-2089
50.000.00--0158.002.770.00-1020
570.000.00-10160.002.860.00-40
248.380.00--0162.002.690.00-20
91.960.00--0164.002.710.00-20
669.450.00--1165.006.300.00-22
193.000.00-525166.002.950.00-1010
697.950.00-10168.002.980.00-20
693.060.00-10170.002.900.00-20
249.230.00--0172.003.170.00-1530
496.900.00-50174.003.170.00-10
-----175.006.150.00-116
685.910.00-50176.003.280.00-10
490.650.00-40178.003.000.00-10
673.700.00-10180.003.460.00-10
522.560.00-70182.003.510.00-1010
520.670.00-70184.003.670.00-20
270.000.00-12185.0010.400.00-114
674.500.00-50186.003.600.00-100
659.000.00-40188.003.550.00-20
663.600.00-40190.003.640.00-10
411.450.00-762192.003.400.00-30
196.520.00--0194.003.500.00-40
-----195.0015.250.00-32
660.760.00-10196.003.910.00-10
397.030.00-7599198.004.000.00-10
396.130.00-7585199.003.910.00-40
640.950.00-10200.003.800.00-560
634.500.00-20201.004.100.00-120
263.920.00-580202.004.330.00-1020
494.000.00-10203.004.300.00-10
296.000.00-150204.003.800.00-30
260.920.00--0208.004.500.00-10
645.500.00-50210.004.420.00-20
376.090.00-156212.004.000.00-90
635.650.00-30216.006.150.00-40
639.800.00-20220.004.750.00-50
536.900.00-20224.005.200.00-10
186.700.00--0228.005.750.00-10
626.000.00-10230.005.450.00-130
434.700.00-262232.006.100.00-10
234.590.00-10102236.005.950.00-10
523.200.00-10240.005.750.00-100
490.650.00-50244.006.100.00-10
203.300.00-2121248.006.500.00-10
594.550.00-70250.006.150.00-250
393.670.00-1083252.006.850.00-10
600.000.00-10256.006.800.00-30
596.250.00-10260.006.850.00-140
597.480.00-50270.007.060.00-50
581.480.00-10280.007.710.00-30
477.750.00-50290.008.370.00-20
548.500.00-10300.009.110.00-110
550.300.00-50304.0011.320.00-20
548.600.00-950306.0010.500.00-460
535.950.00-900308.0010.450.00-10
554.400.00-500310.0010.250.00-60
138.170.00-4394312.0011.730.00-10
550.550.00-250314.0018.450.00-171
484.000.00-10316.0011.350.00-30
310.700.00-176318.0011.500.00-10
529.900.00-40320.0011.000.00-20
523.080.00-90322.0011.980.00-10
158.510.00-26324.0013.020.00-20
534.380.00-40326.0011.750.00-50
144.710.00-465328.0012.400.00-20
520.840.00-40330.0011.500.00-30
519.070.00-40332.0012.500.00-20
117.050.00-121334.0012.000.00-10
513.860.00-400336.0012.950.00-20
434.000.00-20338.0012.650.00-10
510.420.00-800340.0013.150.00-20
335.100.00-218342.0013.500.00-10
506.930.00-400344.0017.300.00-10
286.600.00-639346.0017.500.00-260
331.000.00-118348.0013.850.00-30
504.060.00-40350.0013.400.00-120
358.250.00-20352.0014.400.00-10
156.730.00-5189354.0021.000.00-1158
498.170.00-30356.0016.500.00-30
498.930.00-20358.0017.270.00-10
495.150.00-80360.0015.530.00-450
285.910.00-123362.0015.500.00-10
298.810.00-129364.0016.070.00-20
489.540.00-20366.0016.240.00-20
312.970.00-233368.0021.210.00-20
507.000.00-50370.0016.400.00-100
502.740.00-10372.0017.250.00-10
510.000.00-50374.0017.320.00-70
507.000.00-20376.0017.600.00-80
503.930.00-20380.0018.000.00-10
491.420.00-10384.0018.500.00-20
469.600.00-40388.0020.700.00-10
472.590.00-1105390.0018.450.00-15
467.070.00-10392.0020.000.00-10
465.090.00-10396.0020.150.00-10
455.500.00-250400.0019.250.00-580
472.150.00-18405.00103.450.00-27
427.410.00-10410.0022.600.00-20
437.300.00-13415.0019.200.00-124
446.250.00-10420.0023.000.00-110
341.100.00-819425.0036.300.00-38
435.340.00-30430.0026.550.00-40
1,024.000.00-222435.0018.700.00-419
454.450.00-90440.0026.400.00-60
1,065.000.00-318445.0040.900.00-135
423.950.00-270450.0029.670.00-70
424.570.00-10460.0032.950.00-150
375.950.00-10470.0039.360.00-20
403.600.00-10480.0037.430.00-10
398.280.00-40490.0039.490.00-10
377.020.00-50500.0040.000.00-620
387.000.00-10510.0045.690.00-10
376.500.00-10520.0047.750.00-100
363.800.00-10530.0051.850.00-150
347.040.00-10540.0054.950.00-20
347.950.00-10550.0054.460.00-1040
332.240.00-10560.0058.850.00-20
351.800.00-50570.0062.500.00-20
332.740.00-10580.0064.700.00-10
313.750.00-200590.0072.800.00-20
313.450.00-50600.0072.050.00-370
1,418.350.00-121610.0033.920.00-111
304.270.00-10620.0081.750.00-40
1,407.060.00-433630.0035.780.00-111
290.450.00-40640.0089.790.00-80
1,402.680.00-219650.0039.500.00-145
275.850.00-10660.0098.000.00-100
238.820.00-32670.0071.000.00-13
280.250.00-30680.00106.430.00-110
1,406.980.00-123690.0043.000.00-612
262.570.00-120700.00117.570.00-130
264.160.00-20710.00122.570.00-910
259.000.00-300720.00132.000.00-10
267.350.00-10730.00137.600.00-70
243.900.00-60740.00141.320.00-60
237.800.00-10750.00143.900.00-1640
-----755.00150.920.00-110
232.350.00-10760.00150.590.00-50
-----765.00157.720.00-10
233.840.00-10770.00153.480.00-60
224.790.00-10775.00161.950.00-20
226.000.00-200780.00159.300.00-10
230.000.00-60785.00-----
219.000.00-50790.00172.200.00-90
232.650.00---795.00172.800.00-10
219.330.00-140800.00171.070.00-170
236.350.00--0805.00177.800.00-60
210.650.00-370810.00179.300.00-10
208.700.00-20815.00184.250.00-10
210.450.00-20820.00187.640.00-10
217.980.00-40825.00191.200.00-140
200.690.00-30830.00193.870.00-140
200.750.00-60835.00194.650.00-30
198.650.00-130840.00196.500.00-10
194.950.00-10845.00199.450.00-10
200.270.00-350850.00210.560.00-30
194.620.00-30855.00212.800.00-10
191.930.00-20860.00222.550.00-140
208.150.00--0865.00-----
193.100.00-100870.00229.900.00-90
196.600.00--0875.00237.640.00--0
187.710.00-110880.00235.200.00-10
185.000.00-10885.00-----
197.500.00-870890.00238.320.00-40
180.420.00-20895.00247.000.00-100
182.000.00-260900.00239.720.00-60
191.000.00-1920905.00253.250.00--0
176.450.00-140910.00256.950.00-20
184.850.00--0915.00-----
181.000.00-10920.00265.450.00-20
174.660.00-50925.00-----
170.000.00-10930.00268.550.00-20
183.410.00--0935.00-----
177.220.00-60940.00275.550.00-20
173.690.00-20945.00281.200.00--0
163.070.00-30950.00274.750.00-50
169.750.00-10955.00288.250.00--0
160.270.00-10960.00293.000.00-70
157.360.00-40970.00299.100.00-20
154.000.00-110980.00302.880.00-10
151.250.00-140990.00315.500.00-360
721.940.00-117995.00105.440.00-22
151.270.00-6101,000.00312.700.00-180
304.300.00-40481,005.00108.870.00-246
150.000.00-1801,010.00406.850.00-11
696.000.00-10881,015.00291.550.00-131
143.150.00-3301,020.00320.650.00-50
140.600.00-5001,030.00328.000.00-10
139.000.00-101,040.00350.430.00-60
135.700.00-7801,050.00346.800.00-50
142.730.00-401,060.00111.050.00-2017
132.190.00-3401,070.00-----
141.840.00-6001,080.00191.820.00-19
125.680.00-401,090.00367.200.00-80
125.000.00-801,100.00400.400.00-10
135.130.00-401,110.00397.300.00--0
131.180.00-2801,120.00410.600.00-10
125.180.00-401,130.00398.850.00-20
123.550.00-501,140.00415.300.00-50
116.210.00-301,150.00495.600.00-20
123.500.00-201,160.00504.250.00-10
111.820.00-401,170.00457.950.00-10
108.650.00-301,180.00447.200.00-70
107.250.00-201,190.00455.350.00-50
108.000.00-6001,200.00470.200.00-140
1,178.00+710.00+151.71%601,220.00236.890.00--1
101.680.00-201,225.00498.150.00--0
1,216.07+654.67+116.61%1141,240.00192.010.00-11
97.420.00-101,250.00509.650.00-20
637.000.00-191,260.00217.430.00-22
93.900.00-101,275.00526.200.00--0
424.000.00-1171,280.00206.320.00-34
89.970.00-101,300.00538.000.00-70
92.420.00-201,325.00575.100.00--0
84.300.00-201,350.00602.250.00-10
87.000.00-101,375.00-----
75.500.00-301,400.00216.50-4.80-2.17%131
76.300.00-1201,425.00671.400.00-20
71.800.00-401,450.00693.450.00-20
69.900.00-1801,475.00746.800.00--0
66.880.00-7701,500.00732.000.00-10
699.000.00-1231,520.00259.520.00-1015
76.440.00-201,525.00-----
517.940.00-1291,530.00320.750.00-32
514.000.00-36801,540.00312.970.00-150
66.200.00-301,550.00314.550.00-3102
511.690.00-36791,560.00320.640.00-252
579.000.00-241,570.00321.420.00-23
61.000.00-301,575.00-----
494.040.00-161,580.00317.640.00-44
760.000.00-331,590.00319.500.00--1
59.350.00-1401,600.00295.000.00-521
921.00+495.78+116.59%131,610.00364.000.00-11
459.800.00-111,620.00468.100.00-13
65.000.00-601,625.00-----
361.900.00-151,630.00526.700.00-21
714.000.00-1131,640.00861.200.00--1
54.650.00-201,650.00326.360.00-111
489.940.00-121,660.00556.950.00-20
153.000.00-441,670.00898.150.00--1
53.700.00-1901,675.00-----
344.840.00-231,680.00907.250.00--1
724.000.00-141,690.00654.650.00-55
51.500.00-25001,700.00909.000.00-10
-----1,710.00401.400.00-13
125.350.00--11,720.00407.000.00-12
765.000.00-261,730.00369.000.00-13
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
392.030.00-151,860.00436.01-50.18-10.32%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--1
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--10
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--13,800.00-----
288.000.00--223,900.00-----
284.60+4.35+1.55%13674,000.00-----