India Markets close in 51 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
423.43-18.33 (-4.15%)
At close: 4:00PM EDT

433.32 +9.89 (2.34%)
Before hours: 5:08AM EDT

In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
3.210.00---1.000.010.00-1000
385.860.00-102.000.020.00-200
86.850.00--03.000.010.00-50
55.800.00---4.00-----
-----5.000.080.00-20
-----6.000.050.00-10
53.080.00---7.000.030.00-100
52.100.00---8.000.120.00-10
286.910.00--09.000.290.00--0
-----10.000.080.00-20
438.220.00--011.000.170.00--0
35.600.00--012.007.050.00--0
343.600.00--013.000.360.00--0
29.600.00--014.002.090.00--0
434.260.00-212015.000.200.00-3133
24.000.00--016.0015.550.00--0
67.250.00--017.000.850.00--0
20.070.00--018.0020.420.00--0
-----19.000.270.00--0
82.400.00-11520.000.200.00-100
151.090.00--021.000.250.00-60
2.600.00---22.007.740.00--0
-----23.000.390.00-680
57.940.00---24.008.800.00--0
-----25.000.400.00-20
55.130.00---26.000.790.00--0
-----27.000.480.00--0
41.380.00--028.000.390.00-20
53.600.00---29.000.910.00--0
47.900.00-1030.000.450.00-40
31.480.00---31.001.140.00--0
30.300.00--032.00-----
43.860.00--033.006.960.00--0
49.560.00--034.007.770.00--0
22.200.00-1535.007.800.00-20
53.820.00---36.000.680.00-10
44.350.00--037.000.500.00-100
48.180.00--038.000.750.00-250
125.550.00--039.000.600.00-50
379.900.00-2040.00-----
-----42.002.350.00--0
249.240.00--044.000.950.00-50
1,434.570.00-212245.000.29-0.13-30.95%2232
-----46.0014.910.00--0
220.430.00--048.00-----
371.710.00-60050.000.750.00-50
218.000.00--052.000.850.00-200
27.100.00--054.004.450.00--0
2,191.090.00-1255.000.850.00-4018
40.000.00--056.000.930.00-10
-----58.0031.010.00--0
417.090.00-1060.001.100.00-50
-----62.001.200.00-50
162.000.00--064.001.000.00-20
1,718.000.00-16265.001.800.00-13
166.200.00--066.001.400.00-150
351.950.00-1068.00-----
-----70.001.300.00-30
141.000.00--072.001.300.00-40
21.410.00--074.001.600.00-190
2,171.310.00-12475.001.000.00-11,279
324.100.00-1076.001.750.00-10
398.000.00-2078.002.000.00-100
307.180.00-5080.001.800.00-10
308.390.00-5081.001.710.00-10
128.200.00--082.0016.200.00--0
359.600.00-5083.002.400.00-10
111.600.00--084.002.500.00-50
338.260.00-2085.004.26+3.11+270.43%216
332.990.00-5086.0094.190.00--0
28.440.00--087.002.450.00-200
103.470.00--088.001.960.00-200
232.400.00--089.001.960.00-10
335.670.00-2090.002.000.00-40
96.370.00--092.0022.140.00--0
102.870.00--094.002.200.00-10
-----95.001.350.00-148
89.480.00--096.002.600.00-10
298.000.00-1098.002.450.00-900
274.990.00-20100.002.750.00-150
242.000.00-70102.002.830.00-10
387.000.00--0104.002.880.00-60
755.450.00--1105.001.380.00-113
14.510.00--0106.003.150.00-40
358.690.00--0108.00-----
13.000.00--0110.004.500.00-10
350.650.00--0112.00-----
370.860.00-10114.003.550.00-20
-----115.001.800.00-2829
354.520.00-50116.003.670.00-40
333.430.00--0118.003.650.00-10
325.000.00-40120.003.600.00-160
180.000.00--0122.004.000.00-10
284.940.00--0124.00-----
401.000.00-22125.001.800.00-170
208.070.00--0126.005.980.00-600
228.690.00-50128.0048.010.00--0
240.900.00-10130.004.800.00-30
184.250.00--0134.004.550.00--0
224.150.00--0136.004.500.00-10
243.550.00--0138.0023.570.00--0
-----140.004.950.00-310
50.450.00--0141.007.550.00-10
-----142.005.430.00-10
47.140.00--0143.005.750.00-10
248.000.00-50144.005.370.00-20
242.400.00-50145.005.770.00-10
1,571.000.00--0146.006.450.00-30
152.880.00--0147.008.150.00-20
197.970.00--0148.007.600.00-5200
146.710.00--0149.007.500.00-10
238.220.00-50150.006.600.00-50
142.390.00--0151.009.200.00-10
-----152.007.850.00-2,4120
42.660.00--0153.005.500.00--0
155.040.00--0154.00-----
157.420.00--0155.009.600.00-10
4.870.00--0156.00-----
156.030.00--0157.0010.800.00--0
-----158.007.300.00-110
1,532.290.00--0159.006.600.00-100
297.000.00-20160.007.300.00-50
1,522.650.00--0161.008.900.00-50
-----162.007.500.00-70
287.960.00-100163.009.000.00-10
294.260.00-40164.0010.300.00-20
219.300.00--1165.00-----
332.750.00-250166.008.500.00-10
294.390.00--0167.0010.050.00-50
-----168.008.100.00-50
34.470.00--0169.0036.750.00--0
146.560.00--0171.008.400.00-100
288.400.00-20172.008.380.00-10
268.020.00-50173.009.150.00-10
49.660.00--0174.008.290.00-10
278.950.00-10175.009.800.00-20
245.990.00--0176.0040.000.00--0
277.450.00-30177.0014.150.00-10
310.200.00-10178.009.460.00-20
-----179.0015.300.00-140
244.000.00-10180.009.300.00-20
1,411.000.00--0181.0013.050.00-10
243.980.00--0182.0010.800.00-10
-----183.0010.230.00-10
177.300.00-250184.00-----
221.740.00-11185.0012.520.00-20
233.510.00-50186.0011.400.00-10
-----187.0011.000.00-10
300.000.00-10188.0012.500.00-10
139.000.00--0189.0010.650.00-10
193.660.00-200190.0012.100.00-10
218.840.00--0192.0015.000.00-50
266.540.00-50194.0011.440.00-10
627.770.00-11195.005.000.00-179
-----196.0017.000.00-60
243.080.00--0198.00-----
260.000.00-10199.0014.900.00-120
235.160.00-160200.0014.050.00-460
258.000.00--0201.0017.870.00-20
118.280.00--0202.0016.200.00-40
197.850.00-10203.0013.000.00-10
-----204.0012.600.00-250
-----206.0015.550.00-10
193.650.00-50208.0016.300.00-10
252.770.00-200210.0016.450.00-20
190.550.00-50212.0013.600.00-10
194.500.00-20214.0020.270.00-10
186.000.00-10216.0022.350.00-20
222.420.00-10218.0022.050.00-40
244.770.00-200220.0018.950.00-20
173.370.00---222.0015.550.00-10
186.760.00-10224.0018.100.00-260
136.670.00-180226.00-----
275.000.00-20228.0022.300.00-10
158.000.00-10230.0020.980.00-20
186.360.00--0232.0024.210.00-150
177.110.00-50234.0020.000.00-100
142.150.00-10236.0025.030.00-110
-----238.0023.600.00-40
228.150.00-10240.0021.960.00-40
203.710.00-60242.0026.400.00-10
213.090.00-80244.0023.450.00-10
81.360.00---246.00-----
229.510.00-10248.00-----
-----250.0028.190.00-50
245.000.00-10252.0028.550.00-50
81.200.00--0254.0025.500.00-10
147.960.00--0256.0030.300.00-1380
107.990.00--0258.0030.500.00-40
197.000.00-10260.0029.850.00-10
103.600.00--0262.0035.750.00-20
213.800.00-20264.0033.120.00-100
248.180.00-70266.0033.500.00-100
101.220.00--0268.0034.000.00-80
202.350.00-10270.00-----
193.100.00-50272.0041.250.00-190
155.480.00--0274.00-----
121.510.00-500276.0030.430.00-30
201.050.00-10278.0038.700.00-10
181.420.00-50280.0036.000.00-20
75.400.00--0282.0040.650.00-10
154.460.00--0283.0036.250.00-400
130.130.00--0284.0034.000.00-10
153.100.00--0285.0035.790.00--0
133.080.00-20286.00-----
173.150.00-90287.0035.760.00--0
183.380.00--0288.0040.400.00-80
188.500.00--0289.0041.650.00-40
202.810.00-40290.0036.990.00-110
115.000.00-20291.0036.050.00-10
147.400.00--0292.0039.400.00-50
69.390.00--0293.0042.600.00-10
170.000.00-100294.00-----
104.930.00-20295.0043.200.00-20
182.000.00-50296.00-----
120.050.00-10297.0035.080.00--0
123.310.00-60298.0045.000.00-10
98.180.00-20299.0054.300.00-90
169.980.00-70300.0044.900.00-60
108.250.00-10301.0043.150.00-190
116.780.00-90302.0048.500.00-100
153.490.00--0303.0041.400.00-50
165.550.00-10304.0053.900.00-1160
174.500.00-10305.0047.000.00-20
114.330.00-60306.0045.600.00-100
171.570.00-50307.0057.400.00-130
182.000.00-10308.0032.200.00-10
100.750.00-20309.0058.050.00-100
181.000.00-50310.0043.880.00-20
-----311.0056.100.00-10
103.550.00-40312.0060.300.00-50
179.100.00-10313.0056.100.00-20
111.300.00-20314.0062.700.00-30
173.650.00--0316.0055.000.00-50
153.900.00-150317.0045.450.00-90
100.470.00-40318.0059.350.00-10
150.710.00--0321.0066.200.00-20
100.200.00-10322.00-----
155.800.00-10323.0048.200.00-140
170.320.00-40324.0068.200.00-50
177.050.00-20325.0052.550.00-80
102.620.00-50326.0065.100.00-150
123.020.00-350328.00-----
152.740.00-100330.0053.800.00-70
151.730.00-20332.0064.000.00-50
106.000.00-50334.0061.800.00-10
169.640.00-390336.0062.950.00-230
147.760.00-40338.0055.680.00-20
141.000.00-50340.00-----
152.350.00-100342.00-----
172.800.00-30344.0057.580.00-30
94.900.00-10346.0077.500.00-20
161.850.00-20348.0081.800.00-530
-----350.0070.000.00-60
146.500.00-10352.0074.410.00-10
113.750.00-40354.0064.700.00-10
-----356.0065.650.00-10
-----358.0084.750.00-80
140.260.00-240360.00-----
135.000.00-30362.0072.050.00-30
154.750.00-420364.0085.970.00-10
112.800.00-30366.0067.750.00-20
132.500.00-20368.0071.500.00-10
134.440.00-20370.00-----
132.800.00-10372.0079.700.00-40
-----374.0092.300.00-10
150.610.00-10376.0073.490.00-20
134.150.00-10380.0085.000.00-2500
124.450.00-40384.0079.240.00-10
143.000.00-10388.0088.990.00-50
1,220.00+101.25+9.05%130390.008.500.00-2174
122.580.00-20392.0091.360.00-50
121.000.00-330400.0097.000.00-300
560.000.00-5403405.009.000.00-223
117.200.00-240410.00-----
1,006.300.00-529415.0013.350.00-113
-----420.00107.000.00-20
1,681.260.00-137425.0021.300.00-216
109.970.00-660430.00112.360.00-20
142.200.00-28435.009.800.00-2130
107.350.00-380440.00111.820.00-10
1,162.000.00-123445.0010.600.00-271
103.200.00-2240450.00118.100.00-20
101.000.00-1880460.00126.000.00-20
99.550.00-60470.00129.830.00-40
94.400.00-50480.00136.630.00-40
94.300.00-50490.00168.250.00-10
90.000.00-1930500.00153.690.00-420
86.450.00-1540510.00204.350.00-100
89.170.00-70520.00143.900.00-10
82.500.00-100530.00172.800.00-10
80.100.00-140540.00205.200.00-10
77.000.00-60550.00201.050.00-20
74.000.00-100560.00230.000.00-30
79.240.00-30570.00205.250.00-10
74.100.00-10580.00209.800.00-150
80.370.00-20590.00215.900.00-220
67.410.00-1640600.00243.700.00-10
900.000.00-951610.0045.070.00-121
68.950.00-30620.00260.250.00-240
1,040.370.00-1172630.0018.700.00-163
65.320.00-10640.00279.750.00-20
1,378.300.00-4155650.0019.760.00-178
66.510.00-120660.00298.700.00-230
-----670.0022.770.00-118
55.650.00-70680.00314.900.00-60
1,217.770.00-179690.0023.57+1.27+5.70%1058
252.250.00-17705.0022.750.00-233
810.730.00-396710.0023.610.00-1506
235.700.00-112715.0025.00-0.50-1.96%111
52.000.00-20720.00383.900.00-40
1,340.000.00-12080725.0022.740.00-137
1,571.00+665.75+73.54%167730.0024.790.00-124
764.420.00-108735.0065.200.00-27
47.350.00-70740.00371.450.00-30
733.570.00-111745.0026.370.00-134
1,197.470.00-1278750.0028.000.00-10166
711.950.00-110755.0053.090.00-111
-----760.00398.300.00-100
-----765.0027.500.00-148
775.200.00-155770.0028.300.00-136
787.120.00-2553775.0028.620.00-16
48.130.00-160780.00380.550.00-10
780.140.00-5057785.0054.000.00-118
740.000.00-150790.0031.000.00-180
1,532.29+72.09+4.94%538795.0030.850.00-163
41.600.00-1630800.00398.550.00-10
1,522.65+81.00+5.62%540805.0029.720.00-141
1,364.560.00-1367810.0033.40+4.05+13.80%164
804.800.00-10815.0035.900.00-110
1,354.960.00-129820.00-----
1,096.520.00-234825.0034.80+3.30+10.48%114
776.830.00-119830.0032.150.00-147
1,471.960.00-37835.0032.600.00-149
1,467.460.00-334840.0069.200.00-30
172.360.00-11845.0036.75+0.97+2.71%278
-----850.0038.83+5.37+16.05%137
732.800.00-37855.0059.880.00-111
980.700.00-124860.0037.60-37.76-50.11%328
839.680.00-14865.00119.500.00-490
248.290.00-75107870.0039.200.00-141
555.000.00-26875.0039.00+0.20+0.52%2622
1,229.950.00-748880.0040.00-34.36-46.21%286
269.760.00-37885.0036.170.00-2100
1,137.100.00-1109890.0041.10-0.15-0.36%571
264.950.00-17895.0041.60-19.61-32.04%235
-----900.0044.33+3.66+9.00%9120
-----905.0079.470.00-140
1,219.900.00-500510910.0045.000.00-126
590.500.00-11172915.0043.07-42.93-49.92%27
782.400.00-253920.0091.900.00-314
1,108.690.00-19925.0041.590.00-8508
766.300.00-316930.0042.940.00-112
247.830.00-2218935.0044.500.00-334
1,213.280.00-136940.0095.900.00-219
695.000.00-110945.0044.75+1.08+2.47%113
1,204.560.00-1220950.0045.34-1.16-2.49%685
1,094.180.00-222960.0045.250.00-340
600.000.00-1100970.00116.740.00-158
1,077.430.00-637980.0050.790.00-149
1,215.400.00-130990.0051.700.00-269
1,337.00+29.40+2.25%11,3361,000.0056.42+3.34+6.29%211,022
1,290.000.00-1481,005.0053.100.00-135
591.410.00-2231,010.0053.050.00-15102
682.950.00-32151,015.0058.00+7.60+15.08%558
1,042.980.00-2801,020.0053.450.00-139
-----1,030.0060.450.00-15
1,295.000.00-1931,040.0055.130.00-111
-----1,050.0058.650.00-147
1,285.83+277.97+27.58%21441,060.0062.200.00-222
900.950.00-161,070.0072.000.00-125
510.520.00-111911,080.0065.100.00-17
668.860.00--11,090.00137.050.00-1010
1,246.22+270.77+27.76%55291,100.0068.50+0.48+0.71%1352
866.850.00---1,110.0075.250.00-139
959.490.00-11501,120.0084.500.00-1157
827.450.00---1,130.0082.950.00-13
-----1,140.0076.700.00-18
1,163.300.00-50701,150.00-----
931.800.00-3231,160.00165.650.00-122
667.600.00--11,170.0078.770.00-5050
436.130.00-2691,180.0087.40-19.45-18.20%110
-----1,190.00163.990.00-23
1,102.15+10.53+0.96%23941,200.0086.98+0.98+1.14%3243
432.550.00-111,210.0085.11-16.85-16.53%112
465.000.00-51551,220.0085.000.00-117
406.780.00--01,230.00-----
544.550.00-4431,240.00114.400.00-16
710.000.00-41051,250.0097.50+5.89+6.43%759
409.710.00-8201,260.00-----
406.000.00-641,270.00116.000.00-19
739.790.00-1521,280.00107.000.00-128
-----1,290.00100.250.00-13
1,090.00+265.00+32.12%32231,300.00114.40+14.59+14.62%5428
-----1,310.00114.53+2.18+1.94%218
535.000.00-111,320.00113.690.00-5123
697.000.00-121,330.00108.000.00-17
506.090.00--11,340.00-----
677.550.00-33421,350.00111.300.00-137
312.520.00-121,360.00139.950.00-211
777.400.00-231,370.00143.100.00-353
492.350.00-141,380.00-----
830.820.00-1121,390.00-----
1,000.000.00-51781,400.00139.28+3.78+2.79%5234
377.000.00-6181,410.00-----
772.300.00-1111,415.00126.950.00-11
650.660.00-181,420.00189.190.00-73
765.500.00-131,425.00178.960.00-14
470.000.00-141,430.00178.680.00-154
754.550.00-121,435.00178.790.00-350
916.900.00-6271,440.00134.000.00-16
942.500.00-131,445.00135.000.00-14
954.300.00-52151,450.00155.07+2.27+1.49%119
362.940.00-181,455.00183.830.00-176
737.000.00-1131,460.00164.000.00-26
346.930.00-241,465.00184.870.00-22
708.000.00-261,470.00179.830.00-13
385.050.00-331,475.00143.850.00-14
337.800.00-291,480.00174.590.00-35
429.450.00-561,485.00175.400.00-15
427.250.00-5111,490.00177.400.00-24
429.350.00-131,495.00-----
890.00-10.81-1.20%24571,500.00176.17+11.17+6.77%27271
432.040.00-1121,505.00177.87+12.45+7.53%211
950.74+283.41+42.47%2191,510.00158.050.00-318
767.440.00-141,515.00155.650.00-25
763.940.00-1591,520.00155.550.00-2023
676.200.00-121,525.00181.000.00--1
868.98+217.79+33.44%5341,530.00182.700.00-13
668.570.00-111,535.00183.600.00--1
930.38+92.80+11.08%2221,540.00163.550.00-213
696.400.00-101,545.00422.000.00-11
855.96-14.06-1.62%11401,550.00-----
493.100.00-191,555.00-----
-----1,560.00229.300.00-116
678.800.00-231,565.00-----
734.850.00-1281,570.00328.940.00-211
751.600.00-131,575.00193.100.00--0
868.270.00-1161,580.00193.720.00-1023
-----1,585.00384.570.00---
845.65+306.65+56.89%191,590.00242.270.00-18
830.00+530.00+176.67%251,595.00-----
809.98-25.75-3.08%763371,600.00-----
753.550.00-1151,605.00297.500.00-11
848.000.00-5711,610.00204.930.00-1016
540.740.00-571,615.00-----
807.10+280.20+53.18%1221,620.00218.800.00-111
597.320.00-151,625.00233.910.00--1
593.000.00-1401,630.00-----
-----1,640.00237.000.00-12
-----1,650.00237.700.00-17
608.000.00-151,660.00-----
-----1,670.00261.400.00-26
359.450.00-1151,680.00230.740.00-217
496.050.00-1281,690.00265.150.00-17
813.30+49.98+6.55%81221,700.00250.05+8.69+3.60%8125
486.400.00-1121,710.00-----
567.000.00-2861,720.00416.040.00-213
-----1,730.00324.200.00-121
786.00+29.00+3.83%61291,740.00329.730.00-230
740.00+33.27+4.71%25441,750.00261.500.00-432
453.000.00-4251,760.00299.290.00-12
560.000.00-161,770.00274.50-27.28-9.04%212
-----1,780.00285.140.00-119
-----1,790.00261.020.00-114
-----1,800.00265.00-15.15-5.41%117
720.14+88.02+13.92%1471,810.00317.950.00-223
699.000.00-2291,820.00307.800.00-111
743.68+272.00+57.67%2201,830.00295.56-33.04-10.05%233
535.160.00-7321,850.00306.000.00-237
677.650.00-11781,860.00387.400.00-19
421.710.00-41951,870.00332.650.00-128
-----1,880.00323.55-31.45-8.86%157
669.72+45.13+7.23%11861,900.00301.180.00-1133
-----1,920.00396.450.00-412
500.850.00-2861,940.00344.500.00-211
630.55+172.61+37.69%10981,960.00330.190.00-110
634.930.00-1191,980.00378.55-42.45-10.08%14
600.00-15.05-2.45%201,3052,000.00388.85+13.55+3.61%5112
-----2,050.00405.010.00-17
558.00+8.70+1.58%6572,100.00441.18+23.08+5.52%1124
541.14+6.14+1.15%2262,150.00470.95+5.99+1.29%216
517.33-16.84-3.15%111252,200.00491.220.00-641
501.87+3.55+0.71%112362,250.00510.60+22.56+4.62%119
481.86-8.14-1.66%191272,300.00553.510.00-25
514.37+78.96+18.13%11882,350.00550.900.00-15
447.40+17.35+4.03%205142,400.00696.900.00-781
374.000.00-3712,450.00637.94+22.64+3.68%17
412.00-1.21-0.29%748182,500.00671.44-100.06-12.97%18
405.00-2.42-0.59%13722,550.00682.600.00-14
387.00+34.00+9.63%114852,600.00816.200.00-12
-----2,650.00773.100.00-12
358.69+40.24+12.64%2432,700.00788.200.00-22
325.010.00-2982,750.00-----
350.65+15.70+4.69%133032,800.001,014.650.00--3
329.45+13.29+4.20%12042,900.00960.600.00-11
333.43+155.50+87.39%12072,950.00-----
289.69-4.88-1.66%821593,000.001,099.720.00--1
284.94+10.27+3.74%4363,100.00-----
250.00-4.56-1.79%17513,200.001,200.300.00-11
247.70+10.35+4.36%6963,300.00-----
224.15-0.24-0.11%81093,400.00-----
206.90-1.10-0.53%1251,7603,500.001,599.400.00--2
191.50-4.67-2.38%10373,600.00-----
197.97+13.99+7.60%12283,700.00-----
169.450.00-13733,800.00-----
121.810.00--23,900.00-----
151.50-2.70-1.75%1422794,000.001,858.300.00-12