India markets close in 3 hours 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
422.100.00-201.000.020.00-280
9.980.00--02.000.060.00-10
12.340.00--03.000.020.00-20
49.800.00--04.000.100.00-10
423.780.00-105.000.070.00-160
429.790.00--06.000.050.00-20
28.040.00--07.000.200.00--0
68.120.00--08.000.140.00-10
154.500.00--09.000.210.00--0
356.550.00-7010.000.050.00-8000
300.260.00--011.000.120.00-10
7.440.00--012.009.080.00--0
367.430.00-1013.000.360.00-7200
431.300.00-1014.000.400.00-300
512.100.00-52015.000.600.00-20
27.820.00--016.000.290.00-50
48.340.00--017.001.140.00--0
23.560.00--018.000.300.00-20
63.550.00--019.000.590.00--0
802.250.00-4220.000.260.00-50
-----21.000.470.00-10
3.360.00--022.0011.080.00--0
131.680.00--023.000.300.00-10
74.000.00--024.000.600.00--0
1,531.400.00-1625.000.400.00-400
64.890.00--026.007.000.00--0
165.550.00--027.001.000.00-50
423.300.00-5028.000.830.00--0
77.000.00--029.000.700.00--0
444.000.00-1030.000.600.00-10
76.330.00--031.000.860.00--0
44.640.00--032.000.500.00-250
335.000.00--033.002.200.00--0
48.320.00--034.000.400.00-50
1,521.130.00-1035.001.250.00-10
290.610.00--036.001.000.00-10
310.000.00--037.000.640.00-50
280.140.00--038.0014.770.00--0
264.920.00--039.001.020.00--0
295.000.00-5040.000.850.00-300
369.000.00-1042.001.110.00-50
440.050.00-10044.000.700.00-700
772.510.00-8445.001.070.00-184
446.500.00-2046.004.640.00--0
435.000.00-2048.001.230.00-250
444.000.00-5050.000.910.00-1500
389.100.00-5052.001.150.00-50
353.500.00-4054.001.750.00-150
1,501.280.00-13155.000.950.00-256
32.490.00--056.001.180.00-10
208.390.00--058.002.000.00-500
307.900.00-8060.001.270.00-60
288.060.00-5062.001.970.00-50
178.640.00--064.001.350.00-50
840.700.00-110965.001.520.00-11259
181.480.00--066.002.100.00-100
410.000.00-3068.001.400.00-200
312.200.00-1069.001.690.00-20
400.980.00-4417670.001.500.00-9810
288.900.00--071.004.220.00--0
162.000.00--072.002.550.00-10
243.600.00--073.005.500.00--0
22.660.00--074.0074.270.00--0
452.400.00-21475.002.000.00-50
153.730.00--076.003.450.00-50
327.710.00--077.001.800.00-20
328.300.00-3078.002.790.00-400
49.400.00--079.003.020.00--0
312.000.00-7080.002.000.00-40
88.000.00--081.003.100.00-1,0000
283.000.00-1082.0019.250.00--0
402.600.00-2083.003.250.00-10
347.050.00-3084.002.470.00-230
284.100.00-1085.003.650.00-20
324.110.00-2086.003.000.00-50
73.730.00--087.004.300.00-10
329.490.00-1088.002.530.00-150
317.100.00--089.004.600.00-10
299.660.00-24090.002.190.00-30
338.650.00--091.004.850.00-20
114.100.00--092.002.810.00-100
75.510.00--093.003.900.00-60
20.650.00--094.003.790.00-10
313.890.00-20095.002.850.00-10
111.020.00--096.002.390.00-10
312.100.00-20097.004.150.00-100
111.200.00--098.002.900.00-500
120.790.00--099.003.800.00--0
325.950.00-1770100.002.750.00-790
495.080.00--0102.003.300.00-100
468.700.00--0104.003.600.00-120
-----105.002.150.00-319
253.060.00-50106.003.400.00-440
238.000.00-20108.003.500.00-400
817.230.00-814110.003.300.00-160
336.000.00-20112.003.500.00-270
245.830.00-50114.003.950.00-480
658.400.00-12115.002.850.00-8157
419.250.00--0116.004.100.00-950
15.660.00--0118.004.350.00--0
240.000.00-60120.003.850.00-50
284.250.00--0122.005.000.00-20
294.280.00-50124.005.390.00-150
406.850.00-1011125.002.580.00-3210
265.900.00-50126.006.300.00-10
320.900.00--0128.006.750.00-2000
352.000.00-30130.004.850.00-3330
261.900.00-50132.005.660.00-80
193.000.00--0134.006.000.00-50
827.750.00-15135.002.970.00-156
306.700.00--0136.007.050.00-10
279.910.00--0138.009.130.00-50
283.720.00-30140.005.300.00-30
319.200.00--0142.005.400.00-10
273.780.00--0144.009.200.00-30
385.000.00-22145.003.500.00-488
146.690.00--0146.006.330.00-20
280.030.00--0148.006.200.00-510
215.420.00-10150.006.500.00-110
248.280.00--0152.0012.000.00-10
154.000.00--0154.009.530.00-10
381.650.00-43155.004.300.00-139
234.100.00--0156.006.850.00-10
233.390.00-10158.007.010.00-10
231.980.00-10160.007.290.00-10
226.430.00-50162.009.250.00-10
295.200.00-200164.0010.200.00-10
1,675.000.00-126165.0011.000.00-1084
304.550.00-50166.0010.500.00-60
213.680.00-10168.008.300.00-10
253.600.00-10170.0010.100.00-80
163.810.00--0172.0010.590.00--0
285.420.00-50174.0011.950.00-10
701.100.00-117175.005.000.00-2168
233.290.00-50176.0012.250.00-10
325.400.00-100178.0011.550.00-10
259.000.00-30180.0010.550.00-30
233.120.00-50182.0013.500.00-50
253.000.00-60184.0013.950.00-50
1,550.000.00-116185.007.500.00-1114
234.660.00--0186.0015.150.00-180
179.750.00-50188.0012.700.00-20
254.950.00-10190.0012.050.00-20
305.110.00-50192.0011.950.00-20
253.050.00-100194.0014.450.00-50
1,324.600.00-119195.005.120.00-173
250.110.00-40196.0014.850.00-50
241.770.00-100198.0013.500.00-70
222.050.00-10199.0016.490.00-20
211.000.00-100200.0013.600.00-600
186.060.00-10201.0019.600.00-30
235.630.00-50202.0019.580.00-20
234.880.00-50203.0019.600.00-110
261.040.00-50204.0018.910.00-20
251.000.00-10208.0020.250.00-50
256.500.00-50210.0015.500.00-220
262.230.00-500212.0016.370.00-50
205.450.00-20216.0017.070.00-40
163.960.00-50220.0023.230.00-1500
157.560.00-50224.0025.200.00-160
185.450.00-10228.0020.450.00-10
155.850.00-20230.0020.200.00-10
281.220.00-10232.0020.600.00-20
151.650.00--0236.0028.160.00-10
204.000.00-50240.0023.750.00-10
229.100.00-10244.0030.600.00-20
183.200.00-50248.0025.550.00-10
199.050.00-40250.0027.270.00-70
206.550.00-50252.0026.320.00-10
203.550.00-50256.0032.900.00-150
160.000.00-20260.0029.570.00-550
135.820.00-20270.0032.580.00-30
192.800.00-50280.0036.230.00-630
176.700.00-10290.0040.130.00-2210
167.500.00-70300.0046.070.00-1240
151.340.00-20304.0046.520.00-10
150.270.00-20306.0047.420.00-10
179.970.00-20308.0056.950.00-120
149.510.00-30310.0061.820.00-30
129.050.00-60312.0055.900.00-300
153.000.00-30314.0057.250.00-20
154.000.00-10316.0059.390.00-40
137.000.00-10318.0058.100.00-150
156.250.00-140320.0053.960.00-190
161.790.00-50322.0059.800.00-580
87.220.00--0324.0060.830.00-540
123.240.00-3500326.0063.350.00-40
152.580.00-40328.0071.200.00-10
149.400.00-40330.0060.200.00-20
140.260.00-10332.0065.500.00-30
149.580.00-40334.0060.670.00-20
105.250.00-10336.0070.750.00-130
134.840.00-10338.0071.150.00-150
133.950.00-10340.0063.990.00-50
147.850.00-10342.0063.870.00-100
120.420.00-60344.0071.350.00-10
1,655.000.00-241345.0010.270.00-150
114.350.00-40346.0071.950.00-10
128.250.00-60348.0073.000.00-150
143.900.00-10350.0069.500.00-120
102.140.00-10352.0082.350.00-60
128.050.00-20354.0083.500.00-20
1,444.500.00-160355.0021.100.00-187
127.250.00-30356.0073.500.00-10
126.350.00-30358.0089.170.00-30
124.570.00-10360.0075.670.00-40
122.500.00-10362.0082.990.00-40
101.320.00-40364.0081.650.00-190
1,218.000.00-345365.0027.500.00-125
115.780.00-10366.0087.350.00-10
114.300.00-300368.0082.800.00-70
128.960.00-10370.0087.100.00-200
95.000.00-10372.00107.900.00-10
133.910.00-10374.0080.200.00-20
1,542.850.00-242375.0011.600.00-568
133.020.00-10376.0082.300.00-10
127.450.00-90380.0084.460.00-350
104.500.00-20384.00100.900.00-10
1,638.530.00-170385.0012.600.00-249
115.000.00-20388.0098.530.00-320
1,160.000.00-1614390.0015.65+1.95+14.23%233
110.960.00-50392.0092.280.00-10
247.000.00-137395.0015.100.00-25
123.850.00-30396.0095.830.00-20
121.200.00-70400.0098.900.00-220
440.000.00-17405.0014.900.00-3979
112.950.00-20410.00103.030.00-10
1,250.530.00-181415.0023.990.00-47
110.860.00-60420.00109.310.00-70
1,208.580.00-561425.0028.500.00-122
110.000.00-80430.00115.770.00-10
368.670.00-1104435.0016.000.00-126
107.610.00-280440.00121.800.00-220
1,585.500.00-280445.0076.000.00-335
101.500.00-220450.00143.730.00-30
1,693.250.00-824455.0017.900.00-5100
102.550.00-30460.00149.850.00-70
377.540.00-125465.0015.980.00-166
97.200.00-180470.00154.550.00-10
1,300.000.00-124475.0014.800.00-572
90.930.00-510480.00161.550.00-20
582.970.00-588485.0019.270.00-147
81.750.00-60490.00170.150.00-60
603.950.00-220495.0019.000.00-349
87.000.00-130500.00166.490.00-1160
85.600.00-90510.00194.700.00-80
84.810.00-40520.00185.150.00-140
76.000.00-10530.00204.300.00-80
79.550.00-120540.00206.550.00-30
76.450.00-170550.00205.500.00-10
74.450.00-990560.00222.650.00-90
68.150.00-80570.00230.700.00-90
66.600.00-30580.00230.000.00-30
64.700.00-80590.00252.400.00-10
65.000.00-2170600.00243.000.00-20
1,421.250.00-470610.0028.200.00-20121
60.000.00-30620.00262.030.00-20
635.480.00-1177630.0029.100.00-2117
60.250.00-60640.00360.36+331.71+1,157.80%8521
1,622.150.00-1124650.0035.00+4.00+12.90%1177
56.500.00-40660.00309.350.00-30
965.000.00-173670.0040.800.00-4144
54.050.00-110680.00319.250.00-160
1,399.530.00-128690.0034.250.00-119
49.500.00-2470700.00337.150.00-30
1,596.000.00-147710.0037.300.00-122
48.070.00-50720.00368.950.00-100
733.450.00-119730.0037.170.00-130
45.700.00-30740.00397.300.00-20
1,186.950.00-2300750.0043.59+4.91+12.69%1358
44.310.00-980760.00435.050.00-100
770.000.00-125770.0042.250.00-113
40.450.00-70780.00401.650.00-10
1,338.150.00-168790.0048.250.00-426
38.300.00-500800.00420.190.00-10
782.320.00-220810.0050.000.00-138
1,016.480.00-136820.0051.54-3.61-6.55%5236
1,186.030.00-136830.0049.000.00-20444
1,265.000.00-112840.0054.20+4.16+8.31%5324
1,207.900.00-500511850.0050.000.00-1255
819.030.00-130860.0052.930.00-119
308.050.00-113870.00105.440.00-118
725.630.00-268880.0059.880.00-19
1,041.390.00-263890.0061.000.00-119
1,453.07+53.05+3.79%2602900.0060.000.00-16384
1,444.68+54.26+3.90%214910.00125.100.00-410
699.320.00-234920.00120.000.00-26
1,173.290.00-113930.0063.870.00-198
817.000.00-111940.0070.400.00-210
1,400.71+80.82+6.12%2148950.0073.84+2.89+4.07%172
1,391.21+49.85+3.72%226960.0079.70+11.90+17.55%54
709.980.00-235970.0070.990.00-18
1,107.000.00-1478980.0074.500.00-110
910.000.00-181990.0077.97+3.36+4.50%1117
720.310.00-154995.0083.220.00-473
1,295.00-13.52-1.03%349791,000.0083.40+3.33+4.16%145671
1,309.880.00-1401,005.00150.900.00-732
773.800.00-1221,010.0079.700.00-559
219.000.00-1761,015.00144.700.00-143
605.000.00-1111,020.0081.98+3.12+3.96%131
757.410.00-591,040.00163.310.00-130
589.980.00-11531,050.0081.200.00-1102
453.230.00-191,060.0088.500.00-248
804.000.00-1301,080.0095.750.00-114
988.510.00-10661,100.00106.14+6.96+7.02%1200
1,211.000.00-1601,120.00106.47+4.27+4.18%174
244.540.00-5341,140.00108.350.00-132
971.600.00-2411,150.00116.000.00-166
266.650.00-20191,160.00111.900.00-118
758.250.00-1121,180.00116.400.00-340
1,165.00+5.00+0.43%13091,200.00125.00+10.00+8.70%2286
620.000.00-2741,220.00131.000.00-2044
716.030.00-1401,240.00210.320.00-217
1,131.08+126.44+12.59%4681,250.00143.25+13.75+10.62%181
606.800.00-1221,260.00147.750.00-926
489.230.00-1521,280.00152.00-71.27-31.92%216
1,142.00+301.00+35.79%12881,300.00160.70+13.60+9.25%2159
1,041.00-8.58-0.82%31051,350.00172.00+4.42+2.64%1181
812.250.00-61191,400.00188.73+7.93+4.39%2204
1,041.93+193.52+22.81%1611,450.00204.240.00-118
930.000.00-381,1131,500.00227.00+11.00+5.09%90290
945.480.00-2261,520.00211.500.00-212
558.950.00-4271,530.00254.760.00-159
884.000.00-1171,540.00259.300.00-1613
930.28+6.74+0.73%11291,550.00259.000.00-316
747.240.00-1131,560.00248.19-3.81-1.51%1103
837.250.00-121,570.00263.020.00-22
764.600.00-141,580.00257.60-0.40-0.16%19
464.250.00-10161,590.00261.78-43.13-14.15%11
893.21+6.19+0.70%84931,600.00263.31+3.31+1.27%768
887.740.00-1641,610.00-----
436.100.00-191,620.00486.250.00-12
645.780.00-1701,630.00417.220.00-457
584.070.00-291,640.00-----
907.40+233.40+34.63%20401,650.00331.930.00-66
830.650.00-191,660.00552.000.00--1
426.200.00-1771,670.00-----
682.300.00-151,680.00503.000.00-22
294.400.00-2371,690.00457.650.00--1
878.00+47.72+5.75%52831,700.00312.83-46.27-12.88%315
374.070.00-2141,710.00363.250.00-11
515.000.00-541,720.00365.850.00--1
859.16+117.42+15.83%5181,730.00361.540.00---
853.75+302.43+54.86%5241,740.00354.820.00-11
815.69+43.04+5.57%2761,750.00305.000.00-1114
486.910.00-4191,760.00391.630.00-11
591.620.00-2201,770.00366.480.00-12
563.100.00-1101,780.00694.950.00--3
774.630.00-1621,790.00332.570.00-14
810.00+21.50+2.73%181971,800.00358.18+33.02+10.15%314
772.00+394.28+104.38%12081,810.00354.050.00-12
567.000.00-22031,820.00394.600.00-212
384.630.00-1101,830.00394.080.00-26
634.340.00-1281,840.00366.30-3.04-0.82%1524
566.590.00-1171,850.00371.34-30.83-7.67%1524
676.210.00-1361,860.00404.350.00-21
573.780.00-1741,870.00396.000.00-15
801.00+101.00+14.43%26881,880.00413.700.00-234
768.63+44.65+6.17%1351,900.00399.920.00-133
729.340.00-2271,920.00799.250.00-44
594.510.00-1231,940.00409.88-48.12-10.51%13
667.150.00-1491,960.00453.000.00-14
492.860.00-1761,980.00441.75-59.95-11.95%1021
695.50-1.55-0.22%173592,000.00459.50+13.85+3.11%3258
667.83+4.04+0.61%8982,050.00481.290.00-24
679.43+27.43+4.21%11832,100.00496.26-16.66-3.25%19
650.00+16.72+2.64%2142,150.00539.35-60.45-10.08%23
645.00+29.30+4.76%32502,200.00537.350.00-343
589.00-1.00-0.17%8542,250.00600.35-331.36-35.56%13
570.50+2.98+0.53%292092,300.00777.200.00-138
516.200.00-1302,350.00715.850.00-10
555.12+26.91+5.09%124592,400.00681.76-92.89-11.99%36
556.00+31.10+5.92%1552,450.00820.950.00--5
504.89+41.47+8.95%244452,500.00764.080.00-111
495.08-0.82-0.17%131612,550.001,216.800.00-1341
468.70-1.02-0.22%272342,600.001,264.740.00--13
470.71+13.71+3.00%2432,650.001,297.500.00--16
450.56+2.04+0.45%23012,700.00966.800.00-122
419.430.00-22612,750.001,385.300.00-151
408.95-7.75-1.86%491742,800.001,002.81+17.81+1.81%100
414.00+2.00+0.49%41982,850.001,472.600.00-5051
419.25+17.87+4.45%41092,900.00-----
391.450.00-3872,950.00-----
370.00-7.78-2.06%724313,000.00-----
359.61+6.44+1.82%1774003,100.001,703.530.00--44
320.90+20.91+6.97%131853,200.001,801.780.00--21
321.49+11.49+3.71%212923,300.00-----
306.70+6.70+2.23%41213,400.00-----
289.00+4.24+1.49%2481,1443,500.00-----
273.78+0.47+0.17%2441943,600.00-----
280.03+23.95+9.35%22683,700.00-----
248.28+53.68+27.58%22223,800.00-----
234.10+1.22+0.52%5173,900.00-----
223.21+5.77+2.65%5344844,000.00-----