UK markets open in 3 hours

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
762.32+60.34 (+8.60%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
16 April 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
674.970.00-1220.000.010.00-22275
652.250.00-40820250.000.010.00-1001,526
597.330.00-51100.000.010.00-72,140
488.500.00-10150.000.010.00-11,425
538.02+65.13+13.77%461200.000.010.00-23,826
435.100.00-174250.000.010.00-4792,451
458.35+57.13+14.24%11252300.000.010.00-1423,351
411.47+83.64+25.51%261,836350.000.01-0.01-50.00%2164,379
359.98+74.46+26.08%7222400.000.02-0.02-50.00%26514,905
275.500.00-352410.000.03-0.01-25.00%2811,261
276.200.00-197420.000.03-0.02-40.00%5010,053
247.980.00-316430.000.03-0.02-40.00%552,903
285.50+28.90+11.26%254440.000.01-0.04-80.00%762,693
308.42+58.22+23.27%4194450.000.03-0.04-57.14%4864,685
274.00+30.73+12.63%1188460.000.02-0.07-77.78%1811,595
241.55+13.94+6.12%180470.000.04-0.08-66.67%781,739
263.50+45.85+21.07%25124480.000.04-0.09-69.23%963,058
251.75+53.48+26.97%770490.000.05-0.10-66.67%4195,502
258.47+57.92+28.88%93396500.000.10-0.07-41.18%1,20328,788
222.20+45.20+25.54%9543520.000.08-0.14-63.64%1,3609,727
222.76+60.07+36.92%20329540.000.10-0.20-66.67%5073,264
213.16+60.61+39.73%35477550.000.12-0.17-58.62%1,3368,011
205.75+62.14+43.27%3240555.000.15-0.21-58.33%2302,006
183.60+40.35+28.17%22524560.000.18-0.21-53.85%7313,058
176.59+38.59+27.96%6444565.000.17-0.23-57.50%7101,873
191.90+62.13+47.88%7524570.000.17-0.24-58.54%3032,737
181.22+53.17+41.52%5477575.000.21-0.23-52.27%2201,984
182.00+58.70+47.61%13544580.000.18-0.28-60.87%1,2272,854
163.26+45.21+38.30%1356585.000.20-0.31-60.78%3171,235
166.00+57.80+53.42%55926590.000.22-0.34-60.71%1,4463,698
162.00+54.35+50.49%94403595.000.25-0.36-59.02%7722,171
161.95+59.40+57.92%4693,161600.000.25-0.41-62.12%4,54213,137
155.00+57.31+58.67%62469605.000.29-0.43-59.72%9682,051
148.11+55.01+59.09%69676610.000.29-0.51-63.75%1,2123,592
147.95+59.70+67.65%19396615.000.34-0.55-61.80%5681,702
137.60+54.60+65.78%136829620.000.37-0.65-63.73%2,0754,145
138.00+57.90+72.28%1062,679625.000.39-0.77-66.38%2,0085,998
131.00+57.00+77.03%138734630.000.46-0.87-65.41%2,8174,172
126.39+58.09+85.05%65511635.000.45-1.11-71.15%1,4291,961
123.42+60.02+94.67%5931,235640.000.48-1.39-74.33%2,6784,009
117.98+59.23+100.82%106347645.000.51-1.64-76.28%1,9642,120
112.98+59.48+111.18%2,3653,764650.000.53-2.07-79.62%18,1889,544
109.35+59.05+117.40%280963655.000.57-2.58-81.90%1,9132,140
103.20+58.12+128.93%7551,317660.000.65-3.10-82.67%4,9954,366
98.50+57.45+139.95%350884665.000.72-3.75-83.89%3,6512,110
93.67+56.47+151.80%1,5034,034670.000.75-4.78-86.44%6,6514,550
88.60+55.60+168.48%1,7482,743675.000.88-5.69-86.61%6,2163,671
83.00+53.50+181.36%4,5223,376680.000.94-7.12-88.34%9,5104,650
77.88+51.68+197.25%9451,539685.001.07-8.68-89.03%5,3972,083
73.08+49.98+216.36%3,6543,486690.001.21-10.12-89.32%10,5133,453
68.62+48.62+243.10%3,4633,121695.001.38-12.02-89.70%17,7641,583
63.59+46.24+266.51%20,58217,349700.001.63-14.12-89.65%47,07011,646
59.33+44.13+290.33%5,6163,499705.001.85-16.75-90.05%6,0651,037
54.55+41.80+327.84%8,7624,752710.002.21-19.31-89.73%11,7961,541
50.15+38.90+345.78%7,6672,979715.002.66-21.44-88.96%11,493677
45.68+36.22+382.88%26,3767,140720.003.21-24.79-88.54%33,9212,925
41.50+33.35+409.20%16,8106,611725.004.00-27.90-87.46%19,0793,383
37.21+30.31+439.28%38,26016,503730.004.70-30.96-86.82%20,5021,704
32.95+27.15+468.10%14,7585,228735.005.87-31.58-84.33%13,149229
29.20+24.38+505.81%42,8495,457740.007.05-36.23-83.71%19,948981
25.99+21.84+526.27%25,2282,791745.008.65-39.70-82.11%8,085630
22.80+19.35+560.87%113,49323,613750.0010.50-40.83-79.54%15,6003,754
19.75+16.85+581.03%21,6843,500755.0012.35-43.95-78.06%6,155237
17.20+14.73+596.36%44,9455,891760.0014.80-44.61-75.09%9,282896
14.55+12.45+592.86%17,7662,721765.0017.46-47.29-73.03%1,201502
12.65+10.90+622.86%33,1323,769770.0020.35-48.60-70.49%1,370554
10.98+9.48+632.00%21,5864,339775.0023.67-50.58-68.12%919255
9.33+7.99+596.27%28,1864,593780.0026.75-53.25-66.56%512924
8.04+6.90+605.26%7,5291,128785.0030.90-53.00-63.17%182220
6.69+5.70+575.76%10,5033,816790.0034.75-53.25-60.51%390618
5.80+4.90+544.44%10,7815,339795.0042.00-50.30-54.50%194199
4.85+4.06+513.92%125,44943,757800.0042.50-55.30-56.54%3,68011,144
4.15+3.45+492.86%5,7942,469805.0046.50-57.29-55.20%519575
3.60+2.99+490.16%7,7393,603810.0051.00-56.00-52.34%630851
3.20+2.63+461.40%4,4771,670815.0055.55-58.30-51.21%109110
2.66+2.13+401.89%10,6139,992820.0059.96-58.64-49.44%5752,223
2.32+1.86+404.35%10,8292,978825.0064.60-58.45-47.50%606107
2.02+1.58+359.09%5,2224,346830.0070.05-58.81-45.64%897943
1.68+1.35+409.09%4,7503,634835.0079.82-53.32-40.05%3642
1.55+1.18+318.92%5,0362,574840.0079.30-59.16-42.73%1111,530
1.35+1.00+285.71%1,7764,696845.0087.06-56.07-39.17%59195
1.21+0.92+317.24%14,35724,056850.0089.00-58.55-39.68%1111,581
1.08+0.80+285.71%1,3721,492855.0098.95-54.95-35.71%39164
0.98+0.72+276.92%1,5101,151860.0098.00-59.85-37.92%58912
0.88+0.63+252.00%918458865.00107.05-53.76-33.43%1148
0.82+0.61+290.48%3,8471,425870.00108.60-59.90-35.55%48249
0.72+0.52+260.00%1,582525875.00115.30-77.40-40.17%1868
0.66+0.46+230.00%4,4471,377880.00119.50-69.69-36.84%27169
0.61+0.42+221.05%292469885.00126.20-57.25-31.21%433
0.59+0.41+227.78%531779890.00130.15-58.55-31.03%370
0.54+0.39+260.00%1,3011,130895.00135.10-62.89-31.76%260
0.51+0.35+218.75%7,1927,997900.00140.40-58.70-29.48%54323
0.46+0.34+283.33%543741905.00149.50-72.45-32.64%249
0.43+0.31+258.33%6062,264910.00208.750.00-1213
0.37+0.26+236.36%3,1018,498920.00160.00-85.15-34.73%186
0.33+0.24+266.67%1,2412,598930.00230.440.00-192
0.28+0.20+250.00%2952,521940.00211.48-28.52-11.88%84182
0.24+0.15+166.67%2,0247,053950.00222.41-31.44-12.39%84106
0.21+0.14+200.00%243767960.00286.500.00-179
0.21+0.14+200.00%1401,314970.00267.520.00-342
0.22+0.16+266.67%2221,359980.00279.650.00-3313
0.17+0.12+240.00%3148,381990.00289.240.00-3036
0.16+0.11+220.00%4,25918,7431,000.00240.28-57.72-19.37%2047
0.15+0.11+275.00%2441,0861,020.00383.400.00-26
0.13+0.08+160.00%2392911,025.00342.700.00-44
0.11+0.08+266.67%1796511,040.00339.600.00-14
0.09+0.05+125.00%2671,2161,050.00323.50-50.82-13.58%113
0.11+0.06+120.00%946961,060.00424.800.00-719
0.08+0.05+166.67%1212491,075.00-----
0.09+0.07+350.00%985101,080.00425.600.00-117
0.06+0.04+200.00%4162,0611,100.00340.23-146.99-30.17%1016
0.06+0.04+200.00%1365931,120.00487.350.00-34
0.04+0.03+300.00%281651,125.00432.80+432.80--0
0.04+0.01+33.33%494371,140.00541.500.00-13
0.04+0.01+33.33%2511,5511,150.00465.000.00-52
0.04+0.01+33.33%581,0091,160.00471.050.00-30
0.03+0.02+200.00%247921,175.00-----
0.02+0.01+100.00%401,5041,180.00535.700.00-10
0.03+0.02+200.00%7804,1981,200.00555.650.00-30
0.03+0.02+200.00%731,4851,225.00545.950.00-90
0.020.00-871,0901,250.00511.50-117.38-18.66%55
0.020.00-315531,275.00586.400.00-35
0.01-0.01-50.00%141,0351,300.00612.150.00-10
0.010.00-84481,325.00622.700.00-10
0.010.00-2301,0271,350.00748.840.00-112
0.02+0.01+100.00%426981,375.00773.920.00-12
0.010.00-939931,400.00717.550.00-50
0.02+0.01+100.00%222041,425.00818.300.00-30
0.010.00-1244741,450.00764.550.00-50
0.010.00-163711,475.00793.850.00-10
0.010.00-21,0901,500.00810.050.00-20
0.010.00-11511,525.00867.100.00-50
0.010.00-11721,550.00954.750.00-140
0.010.00-4855931,575.00893.750.00-100
0.010.00-15581,600.00909.170.00-10
0.010.00-11,5471,625.00934.170.00-10
0.040.00-51,6891,650.001,057.850.00-10
0.010.00-413,2621,675.00998.310.00-11
0.010.00-64426,1081,700.001,014.850.00-24