UK markets close in 8 hours

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

411.44 +5.42 (1.33%)
Before hours: 4:27AM EDT

In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
408.000.00-101.000.020.00-4310
409.650.00---2.000.050.00-40
33.710.00--153.000.030.00-30
50.960.00--54.000.050.00-50
293.24-1,580.56-84.35%12865.000.120.00-500
62.560.00--1256.000.170.00-10
7.100.00---7.000.120.00-870
423.950.00-108.000.280.00-5755
18.400.00--2659.000.120.00-10
49.600.00-11,10010.000.130.00-10
7.640.00--38011.000.190.00-50
418.300.00-4012.000.350.00-503,475
153.790.00--42513.000.300.00-901,189
38.970.00--38014.000.210.00-260
168.540.00-2315.000.200.00-1470
32.600.00--1016.0024.120.00--325
69.030.00---17.001.000.00--1,370
29.610.00--5518.000.250.00-2050
29.260.00--5019.000.750.00-11,535
440.920.00-29020.000.360.00-680
332.730.00-2076521.000.410.00-50
119.400.00---22.000.980.00-10380
60.550.00---23.000.500.00-50
107.590.00--524.000.450.00-490
80.750.00-228625.000.470.00-20
451.150.00-11026.000.750.00--0
-----27.000.800.00-10
87.700.00--528.000.500.00-80
-----29.001.120.00-40325
411.090.00-156130.000.500.00-220
446.350.00-142531.000.980.00--445
73.570.00---32.001.150.00-1525
445.000.00-12933.001.400.00-115
302.620.00---34.000.700.00-1500
387.000.00-2235.000.700.00-30
392.050.00-5036.000.720.00-1180
54.820.00--24037.000.750.00-10
48.240.00--5038.001.250.00-50
25.960.00--6539.001.200.00-50
403.000.00-1050540.000.850.00-70
45.480.00--2541.001.430.00-25150
386.360.00-5042.000.850.00-60
73.870.00--5543.002.620.00--140
336.000.00-315144.0030.960.00--480
91.980.00-15345.000.900.00-10
25.100.00--26046.001.220.00-30
369.970.00-55047.0012.210.00--90
368.980.00-515548.000.950.00-30
48.510.00--14049.002.600.00--120
363.550.00-1050.001.000.00-3520
375.830.00-5051.001.230.00-50
398.270.00-5052.002.540.00-201,522
255.700.00--10553.002.160.00-5211
343.350.00-197454.002.750.00-2722
360.400.00-22055.002.570.00-50
40.880.00--30556.001.300.00-100
429.000.00-28057.001.060.00-2000
35.120.00--5058.001.100.00-4000
365.900.00-1060.001.400.00-180
357.060.00-227962.001.320.00-170
356.050.00-17064.001.550.00-1390
768.950.00-18565.001.250.00-1343
361.000.00-2066.001.890.00-30
339.730.00-226568.003.690.00-130
353.720.00-280070.001.600.00-150
348.650.00-20072.001.910.00-30
345.500.00-2027574.002.000.00-10
842.690.00-15875.001.300.00-3332
344.380.00-25076.001.930.00-10
339.800.00-10078.002.220.00-20
334.150.00-5080.002.340.00-110
89.000.00--3581.002.240.00-1060
338.000.00-120082.002.300.00-20
350.410.00-2083.002.350.00-3560
350.000.00-1084.002.390.00-20
-----85.002.450.00-20
159.500.00--73586.006.170.00-255,102
313.330.00-112187.002.650.00-610
340.000.00-30088.002.690.00-990
338.200.00-30089.003.710.00-550
335.600.00-155090.002.870.00-520
142.790.00--21092.002.720.00-2210
335.750.00-4094.002.800.00-580
146.280.00--1095.004.000.00-1311
357.000.00-2096.002.990.00-540
132.700.00--33598.003.500.00-20
325.320.00-3650100.003.200.00-490
341.050.00-1317102.003.550.00-10
314.200.00-10104.003.300.00-310
784.050.00-146153105.004.35-0.05-1.14%6121
344.600.00-10106.0055.130.00--1,665
318.510.00-100108.004.750.00-10
306.000.00-700110.004.100.00-60
336.250.00-20112.009.450.00-91,505
559.000.00--525114.004.250.00-150
302.770.00--0115.007.700.00-238
349.000.00-2774116.007.640.00-10
262.000.00-1524118.0010.750.00--211
294.880.00-600120.005.100.00-10
298.450.00-154,660122.004.800.00-10
305.500.00-100124.0011.730.00-15650
403.750.00-31125.005.490.00-2396
319.080.00-10126.0012.980.00-4515
287.000.00-10128.005.700.00-20
299.370.00-2460130.004.970.00-50
273.450.00-15475132.0013.400.00-10452
286.750.00-150134.0013.360.00-1285
-----135.009.550.00-142
299.150.00-20136.006.160.00-10
255.000.00-2168138.0014.000.00-5710
291.680.00-20140.006.700.00-50
299.190.00-120142.0014.050.00-1121
287.500.00-200144.007.780.00-1300
-----145.006.03+0.43+7.68%172
197.200.00--340146.0010.150.00-10
14.110.00--50148.0014.900.00-1230
273.000.00-10150.008.000.00-30
354.420.00-2485152.008.480.00-20
284.000.00-20154.0018.430.00-299
1,235.000.00-385155.004.900.00-2189
267.270.00-30156.001,989.500.00--125
280.110.00-50158.0012.300.00-30
273.520.00-10160.009.350.00-50
279.960.00-10162.0020.000.00--100
260.660.00-30164.0011.010.00-10
209.850.00-16165.003.700.00-13
276.400.00-150166.0018.550.00--145
305.330.00-20168.0010.600.00-100
256.000.00-10170.0011.210.00-10
271.500.00-150172.0011.750.00-100
344.670.00-3015174.0011.550.00-400
177.380.00-11175.008.150.00-11,792
343.090.00-15215176.0012.140.00-200
298.070.00-20178.0012.550.00-200
267.130.00-10180.0013.170.00-1000
254.500.00-10181.0013.200.00-100
198.320.00-2345182.0018.950.00-50
61.310.00--65183.0019.950.00-250
268.380.00-20184.0017.240.00-150
256.850.00-50185.0015.000.00-10
259.750.00--215186.0017.140.00-90
174.470.00--315187.0019.050.00-20
235.300.00--595188.0028.790.00--10
122.990.00--225189.0036.900.00--140
243.750.00-10190.0015.400.00-200
260.000.00-30191.0030.790.00-10
236.940.00-20192.0033.170.00-290
62.090.00--120193.0032.100.00-196
239.920.00-20194.0034.190.00-21
219.530.00-189195.0016.500.00-20
230.980.00--635196.0016.950.00-50
233.560.00-20197.0017.300.00-200
255.590.00-50198.0017.200.00-240
263.740.00--475199.0031.600.00-1311
228.160.00-1130200.0017.390.00-380
235.100.00-1000201.0017.600.00-50
264.130.00-200202.0017.800.00-200
264.350.00-100203.0018.400.00-210
258.370.00-10204.0018.430.00-200
227.380.00-15205.0014.680.00-1035
201.000.00--20206.0019.600.00-30
208.900.00-531208.0019.600.00-10
275.050.00-250210.0021.000.00-50
223.960.00-20212.0020.050.00--0
266.200.00-235214.0021.050.00-250
369.350.00-111215.0013.110.00-428
295.000.00-540216.0026.830.00-280
294.500.00-233218.0022.060.00-210
219.320.00-100220.0023.650.00-200
227.610.00-60222.0023.550.00-200
211.000.00-10224.0024.700.00-200
459.880.00-111225.009.000.00-1271
204.150.00-200226.0025.250.00-200
203.250.00-200228.0025.950.00-200
224.630.00-4440230.0025.800.00-210
204.430.00-20232.0027.300.00-200
215.630.00-40234.0028.050.00-200
754.900.00-110235.0012.21+0.99+8.82%418
218.750.00-20236.0029.000.00-200
216.380.00-20238.0029.850.00-200
214.650.00-20240.0029.900.00-720
199.000.00-240242.0030.550.00-800
228.650.00-10244.0030.550.00-200
242.550.00-2028245.0013.000.00-129
212.160.00-10246.0030.600.00-250
204.100.00-20248.0033.000.00-10
197.540.00-110250.0033.770.00-550
200.340.00-20252.0033.150.00-200
186.840.00-5115254.0033.550.00-200
550.000.00-413255.0014.300.00-153
219.000.00-80256.0034.300.00-200
189.350.00-50258.0035.800.00-100
188.250.00-60260.0037.290.00-1490
187.100.00-30262.0038.050.00-200
-----264.0039.000.00-200
1,278.500.00-121265.0013.30+2.20+19.82%933
184.650.00-20266.0043.550.00-10
199.150.00-20268.0041.600.00-10
183.100.00-10270.0039.950.00-20
181.000.00-480272.0042.100.00-200
180.750.00-50274.0041.600.00-20
191.000.00-27275.0013.200.00-1114
179.000.00-30276.0043.000.00-200
177.850.00-50278.0043.800.00-200
176.500.00-140280.0047.000.00-70
202.700.00-20282.0042.550.00-20
210.950.00-10284.0066.080.00-1080
1,261.000.00-116285.0015.06+0.50+3.43%17
177.800.00-50286.0046.800.00-10
172.950.00-30288.0050.000.00-20
187.060.00-50290.0050.910.00-20
171.650.00-30292.0048.770.00-20
185.000.00-60294.0065.120.00--5
168.350.00-90296.0078.000.00-151
171.050.00-90298.0055.450.00-400
164.750.00-570300.0054.970.00-80
192.000.00-10302.0056.400.00-10
165.400.00-50304.0060.950.00-40
164.450.00-30306.0058.000.00-50
163.400.00-30308.0063.300.00-40
159.750.00-140310.0061.080.00-70
158.800.00-20312.0060.510.00-10
160.400.00-40314.0063.080.00-60
159.450.00-100316.0062.000.00-10
156.050.00-60318.0063.300.00-70
156.250.00-100320.0065.500.00-20
156.750.00-10322.0065.350.00-330
153.200.00-80324.0065.250.00-10
165.600.00-50326.0067.450.00-340
164.850.00-10328.0069.000.00-100
152.900.00-50330.0070.250.00-50
152.000.00-20332.0070.880.00-180
156.150.00-10334.0072.800.00-100
162.700.00-20336.00102.850.00-110115
162.480.00-20338.0069.460.00-100
171.570.00-70340.0077.970.00-50
186.600.00-10342.0071.440.00-100
153.700.00-20344.0079.850.00-460
154.470.00-40346.0077.400.00-20
157.490.00-20348.0074.640.00-40
144.920.00-40350.0081.500.00-130
143.300.00-700352.0076.720.00-90
165.750.00-140354.00105.970.00-1205
140.700.00-240356.00117.600.00-2207
138.930.00-20358.0083.200.00-200
140.750.00-120360.0089.000.00-300
144.420.00-40362.0088.400.00-20
158.050.00-10364.0094.200.00-10
136.040.00-20366.0092.070.00-10
147.600.00-100368.0088.300.00-110
134.450.00-10370.0089.500.00-30
134.920.00-10372.0095.630.00-200
139.620.00-1040374.0094.450.00-580
133.380.00-50376.0097.990.00-200
143.650.00-20380.00100.120.00-120
133.350.00-20384.00101.350.00-230
130.750.00-50388.00103.600.00-40
1,461.350.00-1114390.0021.500.00-1152
136.900.00-10392.00105.850.00-2540
124.600.00-50396.00108.650.00-1520
122.250.00-410400.00112.800.00-1840
445.000.00-27405.0063.350.00-38127
119.590.00-530410.00117.800.00-310
1,029.000.00-616415.0034.300.00-330
114.300.00-110420.00124.780.00-10
1,725.700.00-17425.0025.000.00-1211
110.950.00-300430.00131.400.00-30
1,642.990.00-124435.0050.100.00-1128
109.800.00-200440.00137.460.00-100
1,016.400.00-198445.0031.200.00-266
107.570.00-300450.00145.000.00-10
103.800.00-30460.00150.950.00-50
100.620.00-10470.00158.450.00-20
98.500.00-1150480.00160.370.00-50
96.670.00-20490.00175.800.00-10
91.780.00-1720500.00179.950.00-20
90.500.00-70510.00187.100.00-140
90.430.00-20520.00192.400.00-380
85.750.00-20530.00197.100.00-20
81.570.00-130540.00210.020.00-10
82.000.00-50550.00211.350.00-20
77.070.00-20560.00224.450.00-10
81.390.00-230570.00234.200.00-10
83.090.00-50580.00235.400.00-20
73.850.00-10590.00249.950.00-10
68.750.00-520600.00248.310.00-20
1,442.810.00-1933610.0047.950.00-1831
67.000.00-70620.00261.750.00-10
1,400.000.00-10643630.0072.520.00-3106
62.270.00-220640.00277.500.00-10
63.300.00-10650.00299.750.00-50
66.570.00-10660.00322.100.00-40
1,381.800.00-458670.0086.130.00-757
55.550.00-520680.00324.850.00-40
1,365.700.00-234690.0062.160.00-1143
52.710.00-720700.00342.000.00-770
1,459.750.00-5168710.0065.52-8.84-11.89%225
49.650.00-20720.0067.48+1.48+2.24%2309
985.980.00-368730.0082.800.00-1218
54.900.00-10740.00369.300.00-20
46.300.00-40750.0072.62-1.10-1.49%4470
47.500.00-10760.00377.010.00-20
948.870.00-238770.0078.960.00-119
44.800.00-10780.00412.460.00-10
1,194.240.00-3601790.0085.500.00-1299
40.510.00-480800.00430.160.00-10
1,409.470.00-1115810.00100.000.00-120
42.300.00-10820.00439.750.00-20
1,413.490.00-3200830.0092.740.00-129
36.890.00-10840.00463.550.00-60
38.250.00-20850.00456.250.00-10
1,505.35+185.35+14.04%3166860.0094.710.00-19
35.000.00-20870.00488.500.00-10
36.000.00-210880.00499.200.00-20
35.440.00-20890.00101.52-1.79-1.73%218
32.300.00-140900.00518.050.00-190
385.920.00-124905.00110.900.00-411
32.830.00-10910.00112.300.00-112
306.550.00-113915.00108.320.00-16
32.130.00-10920.00206.190.00-217
1,370.550.00-3205925.00110.00-13.88-11.20%19
34.750.00-10930.00545.900.00-290
872.340.00-163935.00199.410.00-13
1,176.500.00-1119940.00143.950.00-12
614.950.00-445945.00184.500.00-2628
28.680.00-220950.00562.550.00-10
706.370.00-4216955.00121.800.00-43
1,219.740.00-163960.00113.110.00-318
310.430.00-224965.00193.000.00-519
1,079.580.00-117970.00300.080.00-20
648.900.00-117975.00295.080.00-10
1,154.900.00-1127980.00202.020.00-1732
823.750.00-154985.00199.490.00-121
1,334.650.00-2126990.00139.500.00-14
1,318.700.00-2796995.00122.700.00-162
26.190.00-35501,000.00612.140.00-10
390.000.00-1121,005.00212.550.00-161
1,115.000.00-12231,010.00196.840.00-14
1,428.00+829.00+138.40%51571,015.00141.400.00-230
794.460.00-161,020.00154.270.00-29
1,005.000.00-141,030.00243.000.00-1213
802.260.00-371,040.00149.660.00-16
943.000.00-20911,050.00162.860.00-13
583.280.00-141,060.00143.050.00-16
689.500.00-271,070.00158.850.00-14
1,340.000.00-191,080.00228.020.00-12
495.430.00-171,090.00223.640.00---
1,342.17+100.15+8.06%14211,100.00154.79-5.21-3.26%382
1,335.33+99.99+8.09%1571,110.00165.000.00-12
1,046.100.00-1201,120.00234.520.00-45
333.720.00-7131,130.00238.550.00-11
330.300.00-571,140.00245.150.00-21
627.620.00-11231,150.00200.070.00-144
635.000.00-601,160.00179.15-2.92-1.60%15
1,035.000.00-1701,170.00188.800.00-13
882.360.00-1161,180.00245.570.00-46
930.830.00-1721,190.00248.990.00-44
1,293.24+68.24+5.57%13981,200.00197.00+9.00+4.79%11505
1,223.200.00-12201,210.00227.380.00-62
1,265.31+186.64+17.30%1301,220.00256.440.00-75
1,258.92+13.68+1.10%121,230.00199.060.00-210
1,238.680.00-1161,240.00202.680.00-226
1,240.00+87.00+7.55%15971,250.00216.00-7.00-3.14%1271
679.480.00-1111,260.00264.710.00-1020
674.980.00-1221,270.00254.030.00-124
1,065.030.00-105391,280.00270.950.00-1027
563.650.00--51,290.00272.930.00-106
1,210.00+60.00+5.22%101031,300.00240.00+15.00+6.67%167
-----1,310.00274.500.00-21
-----1,320.00274.370.00-12
961.750.00-2121,330.00269.020.00-12
978.650.00-121,340.00256.680.00--2
973.050.00-1271,350.00287.760.00-260
766.800.00-111,360.00284.670.00-13
964.500.00-1111,370.00281.630.00-14
1,021.600.00-121,380.00287.840.00--3
936.850.00-121,390.00291.110.00--2
1,022.000.00-93371,400.00279.00+12.00+4.49%2081
890.640.00-2281,410.00283.310.00-61
918.920.00-1221,420.00304.700.00-615
869.440.00-1431,430.00305.700.00--1
1,096.87-13.67-1.23%1151,440.00303.800.00-1203
878.000.00-2561,450.00319.600.00-66
947.380.00-30261,460.00328.150.00-63
942.110.00-30341,470.00325.590.00-51
1,010.800.00-181,480.00329.240.00-810
962.430.00-105531,490.00328.350.00-131
1,034.80+2.50+0.24%143,3221,500.00325.00+25.40+8.48%21828
757.200.00-1491,510.00335.550.00-132
854.850.00-2441,520.00343.650.00-15
851.000.00-1101,530.00326.65-2.95-0.90%17
924.000.00-151,540.00359.940.00-42
723.120.00-101241,550.00379.900.00-19
914.000.00-141,560.00363.900.00-111
859.000.00-1221,570.00375.340.00-210
715.000.00-1291,580.00374.650.00-121
1,046.870.00-1121,590.00498.700.00-1212
1,003.000.00-322451,600.00356.05+6.05+1.73%118
842.040.00-198661,610.00901.000.00--2
989.25+434.98+78.48%2211,620.00522.710.00-56
672.770.00-1301,630.00584.310.00-16
706.400.00-281,640.00929.000.00--3
974.000.00-1231,650.00545.600.00-25
601.370.00-191,660.00-----
780.000.00-151,670.00398.680.00-11
437.000.00-1141,680.00-----
612.000.00-47151,690.00569.330.00-111
945.00+64.00+7.26%32011,700.00411.000.00-100110
681.710.00-11391,710.00582.000.00-5014
752.500.00-1551,720.00452.240.00--7
809.950.00-1181,730.00625.700.00-36
842.000.00-131,740.00448.050.00-1011
974.36+56.91+6.20%2441,750.00454.750.00-1125
914.550.00-2831,760.00727.300.00--10
910.150.00-181,770.00673.350.00-3041
907.62+177.79+24.36%371,780.00680.600.00-3041
903.67+146.87+19.41%3851,790.001,392.850.00--1
935.00+25.00+2.75%21,9121,800.00487.90+36.90+8.18%5150
623.200.00-1311,810.00683.450.00-24
751.350.00-2341,820.00957.000.00-15
809.800.00-231,830.00531.300.00-14
740.680.00-241,840.00521.860.00-13
890.000.00-1591,850.00480.95-14.33-2.89%162
735.370.00-3301,860.00506.950.00-115
729.790.00-23451,870.00528.740.00-111
832.000.00-71,8531,880.00534.650.00-184
852.330.00-51941,900.00534.01+21.20+4.13%26
755.710.00-1181,920.00555.160.00-410
752.030.00-181,940.00567.350.00-432
737.080.00-141,960.00577.400.00-413
830.000.00-91301,980.00581.15-10.95-1.85%26
815.00-3.20-0.39%172562,000.00603.04+18.04+3.08%23158
813.24+56.24+7.43%2482,050.00623.50-9.74-1.54%118
781.06-6.94-0.88%2472,100.00642.000.00-1413
797.50+27.36+3.55%1172,150.00-----
744.00-7.78-1.03%7982,200.00698.00+13.00+1.90%1221
740.28+10.63+1.46%19242,250.00780.000.00--23
713.97-12.23-1.68%30442,300.00840.050.00--2
741.35+98.04+15.24%452,350.00803.350.00-15
702.47+8.51+1.23%123382,400.00870.00+29.88+3.56%1214
663.50-28.02-4.05%7172,450.00-----
652.00+5.00+0.77%352112,500.00906.000.00-29
638.52+24.78+4.04%2112,550.001,083.790.00--5
630.00+45.00+7.69%6222,600.00-----
653.14+12.43+1.94%4212,650.001,378.300.00--1
599.61+25.65+4.47%3182,700.001,147.600.00--1
597.00+65.28+12.28%3542,750.001,478.310.00--5
595.00+38.99+7.01%173752,800.001,219.320.00-12
559.00+63.96+12.92%71482,850.001,401.950.00-15
590.42+94.52+19.06%7212,900.001,610.310.00--5
573.28+171.68+42.75%2452,950.00-----
537.95+4.58+0.86%516303,000.001,381.650.00-11
513.00+5.70+1.12%7473,100.001,432.550.00--1
498.250.00-51763,200.00-----
462.000.00-9163,300.00-----
454.00+6.30+1.41%1603,400.001,666.000.00--3
438.51-1.34-0.30%218773,500.001,808.000.00--2
352.700.00--13,700.00-----
397.000.00-17173,800.00-----
367.85+22.85+6.62%224,000.00-----
323.850.00-564,100.00-----
343.00-2.00-0.58%45224,200.00-----