UK markets close in 2 hours 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
850.45+5.90 (+0.70%)
At close: 4:00PM EST

852.90 +2.45 (0.29%)
Before hours: 9:13AM EST

In the money
Show:ListStraddle
Calls
22 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
489.550.00--0350.000.010.00-22180
486.960.00-11360.000.010.00-31459
480.950.00-55370.00-----
467.650.00-20380.000.010.00-12
461.900.00--0390.000.010.00-137
437.010.00-4775400.000.010.00-1695,460
427.600.00-263410.000.010.00-10569
431.980.00-125420.000.010.00-59612
428.590.00-215430.000.010.00-8746
411.040.00-672440.000.010.00-12300
401.560.00-1555450.000.010.00-633,630
398.640.00-251460.000.070.00-2487
367.600.00-68470.000.020.00-10707
369.050.00-1528480.000.010.00-7512
357.200.00-1522490.000.010.00-5481
342.700.00-816495.000.010.00-31302
349.250.00-9234500.000.010.00-2112,837
332.900.00-325505.000.010.00-6270
344.400.00-369510.000.010.00-4253
339.650.00-424515.000.010.00-38191
319.950.00-624520.000.010.00-13546
323.150.00-518525.000.020.00-22158
314.080.00-110530.000.030.00-4433
314.000.00-1146535.000.020.00-9131
319.200.00-526537.500.040.00-588
300.250.00-251540.000.020.00-13480
296.050.00-352542.500.020.00-178
307.950.00-117545.000.040.00-3101
304.600.00-211547.500.020.00-1126
301.050.00-580550.000.030.00-653,607
289.050.00-18552.500.030.00-14127
269.150.00-416555.000.040.00-41207
283.040.00-510557.500.030.00-12302
290.600.00-129560.000.030.00-7609
178.900.00-67562.500.040.00-2115
280.620.00-111565.000.040.00-3182
271.150.00-39567.500.050.00-151242
270.030.00-437570.000.030.00-27307
276.900.00-59572.500.070.00-1384
273.500.00-948575.000.060.00-9456
234.670.00-29577.500.070.00-1121
267.780.00-1158580.000.050.00-103662
265.910.00-510582.500.050.00-10159
264.650.00-1128585.000.030.00-15262
170.550.00-713587.500.080.00-2188
258.870.00-278590.000.050.00-62828
245.320.00-111592.500.100.00-36121
251.650.00-5107595.000.080.00-4153
247.500.00-227597.500.060.00-11241
256.000.00-14304600.000.050.00-1754,663
246.200.00-929602.500.090.00-8143
249.500.00-167605.000.060.00-24210
240.000.00-418607.500.070.00-111128
237.570.00-8157610.000.080.00-2191,648
237.750.00-220612.500.080.00-384
239.520.00-27267615.000.070.00-82250
228.350.00-2101617.500.090.00-7108
228.450.00-15230620.000.090.00-753597
226.350.00-845622.500.090.00-490
225.000.00-497625.000.090.00-36617
220.650.00-552627.500.090.00-86242
224.700.00-161,642630.000.080.00-183696
213.400.00-245632.500.140.00-17120
218.700.00-12471635.000.100.00-57303
210.500.00-111637.500.240.00-93133
214.700.00-51250640.000.100.00-1311,266
212.020.00-2441642.500.200.00-1100
206.650.00-62226645.000.110.00-23221
205.100.00-17647.500.110.00-20142
201.240.00-241,781650.000.130.00-5862,261
194.300.00-419652.500.130.00-21110
195.350.00-11101655.000.120.00-34274
186.550.00-358657.500.130.00-5207
187.700.00-6203660.000.130.00-207473
186.870.00-143662.500.120.00-15180
186.430.00-1149665.000.150.00-131337
174.330.00-439667.500.160.00-18115
182.900.00-5555670.000.150.00-217559
179.800.00-537672.500.200.00-25107
173.400.00-9110675.000.170.00-1461,038
170.500.00-1040677.500.180.00-58119
174.450.00-23595680.000.190.00-2481,193
159.200.00-6896682.500.190.00-10198
168.500.00-63178685.000.210.00-1101,046
162.800.00-4294687.500.220.00-5999
161.250.00-115554690.000.210.00-3202,851
157.000.00-1107692.500.220.00-52463
145.450.00-2128695.000.250.00-105783
153.500.00-34154697.500.250.00-155456
151.000.00-2403,940700.000.250.00-2,1307,710
149.050.00-171153702.500.320.00-79165
146.320.00-53157705.000.240.00-137886
144.250.00-53145707.500.310.00-102300
141.750.00-208437710.000.310.00-9661,342
138.900.00-23203712.500.280.00-110367
136.610.00-67326715.000.310.00-2051,009
132.130.00-283509720.000.360.00-8542,541
125.400.00-60301725.000.360.00-6481,359
121.250.00-110404730.000.400.00-1,1813,039
115.900.00-154349735.000.420.00-4881,466
111.400.00-1471,126740.000.460.00-1,5623,279
107.000.00-58235745.000.500.00-6551,262
108.150.00-16594747.500.580.00-1371,025
102.380.00-4654,147750.000.580.00-4,0127,681
100.050.00-1690752.500.590.00-121921
96.000.00-79236755.000.620.00-4771,767
98.080.00-27127757.500.640.00-224662
92.470.00-2486,981760.000.670.00-2,9067,750
88.050.00-9787762.500.790.00-180873
87.450.00-154277765.000.780.00-9921,452
87.300.00-3474767.500.790.00-198576
82.550.00-2912,599770.000.850.00-1,3052,958
80.000.00-148159772.500.880.00-250335
77.450.00-190415775.000.950.00-1,0042,896
74.650.00-205174777.501.050.00-335461
72.350.00-444751780.001.090.00-3,2244,436
70.150.00-223106782.501.140.00-4111,497
67.450.00-259269785.001.250.00-2,0562,229
65.300.00-257171787.501.390.00-607823
62.600.00-8241,159790.001.440.00-4,6624,030
60.050.00-232137792.501.550.00-9841,196
57.850.00-345425795.001.700.00-4,8937,387
53.390.00-2,2832,885800.001.900.00-13,73915,188
48.800.00-632469805.002.310.00-2,9502,265
43.400.00-7021,062810.002.710.00-4,2743,828
39.440.00-1,241872815.003.250.00-3,2322,502
34.780.00-2,7892,482820.003.930.00-9,8135,738
30.850.00-5,0443,505825.004.900.00-7,0484,621
26.800.00-3,3201,716830.006.000.00-9,7026,070
23.530.00-2,3401,572835.007.250.00-8,7194,800
19.500.00-9,8153,790840.008.800.00-12,9834,134
16.500.00-13,6492,529845.0011.000.00-11,9662,197
14.100.00-41,8277,341850.0013.350.00-21,4083,592
11.650.00-19,1003,917855.0015.800.00-7,053946
9.680.00-28,7166,924860.0019.100.00-4,9812,732
8.010.00-5,8453,121865.0021.850.00-652522
6.600.00-9,3204,590870.0025.850.00-5781,005
5.500.00-7,4273,495875.0029.550.00-526408
4.560.00-11,0206,731880.0033.000.00-8321,462
3.750.00-3,0152,239885.0036.950.00-305191
3.050.00-6,8223,810890.0042.100.00-277969
2.620.00-2,8502,298895.0046.100.00-333287
2.200.00-37,09616,657900.0051.200.00-1,6981,541
1.780.00-4,6895,823905.0055.900.00-232173
1.520.00-6,39315,174910.0060.600.00-253179
1.420.00-1,8731,987915.0065.500.00-190138
1.150.00-4,34914,133920.0069.800.00-427225
0.960.00-3,1082,043925.0074.750.00-20785
0.900.00-3,4732,884930.0079.650.00-74150
0.780.00-978892935.0084.850.00-6636
0.710.00-1,5493,951940.0088.900.00-57141
0.640.00-915852945.0098.500.00-847
0.550.00-6,2517,332950.0099.500.00-47125
0.510.00-613704955.00102.500.00-272
0.460.00-1,0581,795960.00110.440.00-3248
0.410.00-244359965.00115.600.00-561
0.390.00-1,8831,405970.00119.550.00-365
0.340.00-509543975.00127.650.00-2075
0.240.00-1,0183,477980.00126.680.00-15186
0.270.00-199437985.00144.550.00-678
0.290.00-1,2301,133990.00139.450.00-3116
0.250.00-743870995.00167.950.00-167
0.210.00-6,49910,3251,000.00146.650.00-36294
0.110.00-3547891,010.00169.240.00-1160
0.140.00-6172,1061,020.00182.740.00-4183
0.120.00-755571,030.00192.980.00-150
0.110.00-1,0821,9261,040.00202.830.00-1163
0.090.00-9591,6591,050.00200.760.00-5075
0.060.00-1411,1651,060.00213.250.00-2162
0.050.00-1363651,070.00229.400.00-1028
0.050.00-1188621,080.00230.300.00-218
0.060.00-621,8781,090.00234.750.00-339
0.050.00-7732,4371,100.00250.200.00-51166
0.050.00-1013241,110.00267.000.00-5059
0.040.00-837121,120.00296.650.00-5353
0.040.00-221891,130.00295.400.00-2310
0.040.00-1871,1521,140.00317.600.00-942
0.040.00-2318601,150.00303.400.00-525
0.020.00-2867821,160.00329.650.00-1522
0.020.00-106811,170.00333.400.00-2116
0.030.00-1588001,180.00341.050.00-3635
0.020.00-1052701,190.00346.150.00-719
0.010.00-1,3483,7471,200.00357.200.00-672
0.010.00-136951,220.00366.550.00-754
0.020.00-988391,240.00391.450.00-619
0.020.00-4733,2811,260.00454.400.00-47
0.010.00-752911,270.00415.300.00-103
0.010.00-953061,280.00425.250.00-20
0.010.00-2604261,290.00430.550.00-50
0.010.00-1731,1221,300.00452.050.00-70
0.010.00-882751,310.00457.450.00-20
0.010.00-16891,320.00479.650.00-13
0.030.00-1322351,330.00486.050.00-12
0.010.00-34801,340.00483.400.00-52
0.010.00-107441,350.00489.250.00-50
0.010.00-75161,360.00517.150.00-60
0.010.00-44991,370.00519.200.00-20
0.010.00-248361,380.00531.000.00-10
0.010.00-161851,390.00546.500.00-10
0.010.00-181,0471,400.00549.200.00-23
0.010.00-53751,410.00559.350.00-30
0.010.00-112021,420.00582.200.00-22
0.010.00-2273631,430.00581.650.00--0
0.010.00-2214831,440.00589.200.00-31
0.010.00-109281,450.00599.200.00-23
0.010.00-345861,460.00609.200.00-23
0.010.00-514541,470.00635.450.00--0
0.010.00-3228301,480.00627.750.00-42
0.010.00-191,1371,490.00639.200.00-21
0.010.00-469,5251,500.00649.200.00-20