India markets open in 7 hours 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
739.78+0.93 (+0.13%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
692.000.00-201.000.010.00-645,360
623.450.00--22.000.020.00-12,873
854.430.00-103.000.010.00-103,121
582.800.00-104.000.040.00-81,946
419.060.00-3315.000.010.00-1701,653
594.800.00-106.000.010.00-1001,341
28.040.00--07.000.010.00-5446
68.120.00--08.000.030.00-4349
837.900.00-139.000.050.00-110431
415.680.00-714710.000.140.00-117,290
625.050.00--011.000.010.00-1380
614.400.00-121212.000.020.00-8371
845.010.00-1053013.000.050.00-22302
843.990.00-1059414.000.010.00-1306
668.710.00-22515.000.040.00-51,204
27.820.00--016.000.010.00-2729
48.340.00--24517.000.050.00-1508
23.560.00--018.000.020.00-1366
63.550.00--019.000.030.00-5910
655.550.00-2920.000.010.00-114,128
-----21.000.010.00-3771,634
3.360.00--022.000.050.00-4415
131.680.00--023.000.070.00-21906
595.100.00--124.000.010.00-1445
658.710.00-1025.000.010.00-12,237
665.750.00-17026.000.020.00-50371
813.150.00-101527.000.010.00-19268
579.800.00-110028.000.010.00-3281
77.000.00--029.000.010.00-12479
570.800.00-112530.000.010.00-18,584
824.300.00-101031.000.010.00-1317
538.450.00-123932.000.090.00-31,326
335.000.00--033.000.050.00-13432
365.600.00-51534.000.010.00-201,513
377.850.00-59035.000.050.00-34752
564.000.00-12536.000.050.00-292,537
563.000.00--2637.000.050.00-6369
562.000.00-1638.000.010.00-2775
561.000.00-5639.000.050.00-6318
635.550.00-219640.000.02-0.01-33.33%213,705
798.000.00-3116342.000.050.00-28782
826.500.00-318744.000.050.00-552,694
772.510.00-8445.001.070.00-184
642.530.00-15546.000.050.00-551,686
690.970.00-322248.000.010.00-1001,686
685.170.00-327950.000.01-0.01-50.00%15,158
582.900.00-61,34852.000.070.00-15423
500.500.00-212154.000.240.00-5278
1,501.280.00-13155.000.950.00-256
531.150.00-143956.000.200.00-5802
680.970.00-315558.000.020.00-101,702
675.170.00-31,07260.000.020.00-13,945
492.600.00-11,05962.000.200.00-101,370
629.200.00-32,15664.000.140.00-2487
840.700.00-110965.001.520.00-11259
619.000.00-11,09566.000.180.00-2340
599.110.00-211,97068.000.370.00-31,085
616.100.00-29969.000.200.00-58324
605.880.00-156,08070.000.04+0.02+100.00%152,442
483.700.00-116071.000.010.00-1466
732.100.00-365572.000.090.00-53,705
595.150.00-12573.000.210.00-1213
633.650.00-1524174.000.150.00-1222
601.090.00-55375.000.060.00-2803
608.000.00-210976.000.400.00-197
624.000.00-132377.000.500.00-10212
502.050.00-11,80578.000.050.00-1221
49.400.00--079.000.010.00-10165
646.00+50.76+8.53%12,51780.000.03-0.01-25.00%28,341
88.000.00--081.000.120.00-101,839
528.650.00-11,82082.000.250.00-3294
519.620.00-2533683.000.300.00-262
542.700.00-758484.000.160.00-40879
590.900.00-3524385.000.390.00-6109
718.600.00-119086.000.260.00-9105
73.730.00--087.000.350.00-5148
637.50+50.25+8.56%688388.000.110.00-1355
540.300.00-135589.000.450.00-1334
572.000.00-11,84990.000.05+0.01+25.00%11,574
578.350.00-13991.000.090.00-17612
114.100.00--092.000.280.00-4187
534.350.00--5693.000.200.00-100
575.400.00-16394.000.200.00-5206
531.400.00-309595.000.130.00-1369
510.300.00-130496.000.100.00-1369
522.300.00-510497.000.190.00-1237
111.200.00--098.000.010.00-4836
120.790.00--099.000.060.00-10223
620.000.00-22,650100.000.090.00-279,233
720.680.00-171102.000.090.00-4820
768.120.00-6541104.000.230.00-102,576
-----105.002.150.00-319
732.010.00-1510,390106.000.010.00-13,589
559.700.00-10304108.000.250.00-40238
627.750.00-1510,938110.000.110.00-301,070
611.000.00-768,893112.000.080.00-215,402
647.000.00-254,790114.000.090.00-1967
658.400.00-12115.002.850.00-8157
645.000.00-4649116.000.090.00-1781
516.370.00--375118.000.100.00-1754
613.000.00-551,633120.000.06-0.01-14.29%101,191
613.10-25.90-4.05%26318122.000.800.00-1608
510.150.00-557124.000.090.00-1285
406.850.00-1011125.002.580.00-3210
557.020.00-5890126.000.630.00-2558
634.000.00-45672128.000.100.00-51,333
625.680.00-1488130.000.040.00-10907
558.390.00-4866132.000.110.00-2251
617.400.00-15369134.000.740.00-3711
827.750.00-15135.002.970.00-156
704.000.00-10345136.000.160.00-2348
526.050.00-5130138.000.800.00-10104
628.500.00-12,050140.000.110.00-710,671
490.150.00-2182142.000.850.00-4133
550.000.00-1212144.000.870.00-6124
385.000.00-22145.003.500.00-488
479.850.00-180146.000.100.00-1175
601.000.00-189148.000.200.00-15,041
551.950.00-61,213150.000.10-0.03-23.08%32,647
490.430.00-595152.000.120.00-192
472.750.00--115154.000.210.00-1083
381.650.00-43155.004.300.00-139
533.600.00-1112156.000.150.00-155,092
511.650.00-5286158.000.210.00-2316
442.600.00-911,531160.000.110.00-103,087
550.000.00-296162.000.780.00-1215
478.580.00-5112164.000.220.00-21,207
1,675.000.00-126165.0011.000.00-1084
680.130.00-9170166.000.630.00-102,215
448.200.00-159168.000.250.00-51,404
567.450.00-421,044170.000.24+0.07+41.18%121,213
513.640.00-479172.000.150.00-1116
663.760.00-560174.001.050.00-195
701.100.00-117175.005.000.00-2168
502.250.00-3329176.000.220.00-1038
500.250.00-3268178.001.480.00-1362
575.000.00-12,687180.000.200.00-12,288
431.950.00-347182.000.26-0.64-71.11%291
468.150.00-4146184.000.800.00-10124
1,550.000.00-116185.007.500.00-1114
456.450.00-547186.000.700.00-5879
425.750.00-145188.000.340.00-154
391.100.00-3745190.000.210.00-3443
412.750.00-3100192.001.000.00-1344
495.530.00-43193194.001.150.00-1381
1,324.600.00-119195.005.120.00-173
438.750.00-82,362196.001.020.00-3393
394.650.00-3392198.000.250.00-1606
393.700.00-3268199.000.260.00-2449
545.00-8.40-1.52%43,601200.000.40+0.12+42.86%287,128
503.100.00-1170201.000.28-0.11-28.21%2481
647.370.00-5125202.001.420.00-1296
605.650.00-8379203.002.900.00-1225
486.530.00-3052204.001.400.00-6175
237.720.00-2038208.000.640.00-1283
461.550.00-5740210.000.270.00-1736
480.650.00-547212.000.380.00-10447
467.800.00-5119216.000.490.00-3253
453.970.00-7416220.000.320.00-21,344
509.610.00-7248224.000.450.00-2552
347.820.00-115282228.000.38+0.03+8.57%1292
398.070.00-5198230.000.410.00-1658
437.850.00-1100232.000.380.00-3200
191.100.00-560236.000.570.00-3487
512.460.00-51,473240.000.510.00-22,014
479.950.00-1351244.000.420.00-2288
400.890.00-10202248.000.500.00-3374
477.00-11.50-2.35%11,654250.000.60+0.05+9.09%81,697
397.900.00-389252.001.000.00-3305
418.100.00-1220256.001.450.00-1263
403.670.00-51,361260.000.620.00-52,939
420.500.00-2435270.000.720.00-11,275
469.140.00-40493280.000.810.00-51,329
459.160.00-40234290.000.930.00-22509
423.770.00-54,963300.001.38+0.43+45.26%17913,065
365.650.00-2110304.001.06+0.01+0.95%3328
376.950.00-3129306.001.010.00-2108
302.900.00-490308.001.37-2.63-65.75%9173
430.10+52.33+13.85%1644310.001.40+0.25+21.74%10599
332.200.00-375312.001.020.00-1602
490.350.00-216314.001.680.00-143
354.300.00-518316.001.100.00-194
264.850.00-1097318.001.240.00-4102
420.00-5.00-1.18%82,052320.001.220.00-1241,310
363.400.00-1216322.001.200.00-5162
371.200.00-544324.001.58+0.30+23.44%483
346.800.00-2103326.005.400.00-6187
388.820.00-283328.001.23-0.18-12.77%1131
421.320.00-5149330.001.42+0.04+2.90%26456
408.40+3.65+0.90%134332.001.200.00-5116
281.450.00-2378334.001.470.00-363
366.800.00-128336.001.400.00-1199
370.400.00-15183338.001.89+0.69+57.50%298
273.220.00-401,322340.001.29-0.24-15.69%16474
339.500.00-375342.005.500.00-22758
328.450.00-515344.001.46-0.15-9.32%665
259.750.00-111345.001.70+0.14+8.97%11163
353.000.00-1112346.001.50-0.08-5.06%10489
390.80+81.40+26.31%3108348.001.500.00-1340
390.200.00-2509350.002.05+0.45+28.12%524,304
296.350.00-491352.001.87+0.35+23.03%2109
381.000.00-256354.001.870.00-8578
403.100.00-113355.001.900.00-6174
260.450.00-549356.001.750.00-5165
250.050.00-1303358.002.290.00-260
377.000.00-30614360.001.850.00-31,991
240.850.00-11,057362.001.690.00-1140
384.300.00-1967364.002.090.00-1297
369.88+114.18+44.65%211365.001.650.00-400700
316.550.00-188366.001.860.00-288
309.200.00-1138368.002.46+0.30+13.89%1178
365.00+58.35+19.03%1276370.002.63+0.65+32.83%621,661
307.000.00-1197372.001.910.00-1158
308.150.00-1370374.002.900.00-4406
328.850.00-127375.001.92+0.16+9.09%26281
324.050.00-12,870376.002.05-0.25-10.87%10473
350.45-27.75-7.34%3155380.002.08+0.18+9.47%1891
294.350.00-1128384.002.820.00-677
230.500.00-124385.002.000.00-5181
267.050.00-2107388.002.070.00-1178
272.350.00-498390.002.58+0.32+14.16%11284
301.350.00-54,538392.002.780.00-11,980
215.700.00-138395.002.530.00-4161
280.250.00-3405396.003.25+0.71+27.95%1,002277
340.21+10.21+3.09%515,976400.003.35+0.60+21.82%1,51729,137
325.83+109.48+50.60%296405.003.53+0.53+17.67%16356
323.50-43.86-11.94%34,892410.003.80+0.46+13.77%135,209
315.90+46.15+17.11%1257415.002.94-0.56-16.00%2371
280.250.00-11,086420.003.30-0.22-6.25%11,126
279.500.00-1131425.003.350.00-35370
319.75+68.99+27.51%3710430.004.45+0.50+12.66%14890
301.900.00-173435.004.600.00-1183
302.880.00-102,623440.004.28-0.32-6.96%224,590
290.05-35.75-10.97%387445.005.25+0.40+8.25%6402
289.000.00-131,283450.005.50+0.62+12.70%1012,740
280.60-45.25-13.89%3198455.005.75+0.55+10.58%30261
277.150.00-81,368460.005.91+0.51+9.44%45964
271.360.00-2109465.006.35+1.40+28.28%20377
266.350.00-6459470.006.55+0.41+6.68%27831
265.45+2.05+0.78%957475.006.90+0.05+0.73%32448
265.45+4.25+1.63%272,310480.007.10-0.10-1.39%301,066
256.41+4.46+1.77%5105485.007.25-0.20-2.68%14457
259.85+9.65+3.86%6329490.007.80+0.07+0.91%141,184
258.10+67.60+35.49%31,158495.008.20-0.30-3.53%20658
245.67+1.67+0.68%497,173500.008.55+0.20+2.40%2748,558
234.660.00-3199505.008.99-0.26-2.81%43607
236.61+5.40+2.34%7931510.009.59-0.36-3.62%12631
239.34+9.65+4.20%1477515.009.80-0.35-3.45%312,485
259.000.00-11,057520.009.57-1.33-12.20%40865
224.30+1.70+0.76%41,692525.009.29-2.22-19.29%21,336
209.25-24.62-10.53%1513530.0011.68-0.77-6.18%271,881
220.15+13.99+6.79%1155535.0011.50-0.43-3.60%1745
204.00+4.80+2.41%11986540.0012.60-0.87-6.46%121,039
205.70+6.70+3.37%2827545.0013.55-1.20-8.14%5351
203.54+2.69+1.34%923,819550.0014.45+0.32+2.26%3616,645
194.01+2.81+1.47%123,137560.0014.74-1.26-7.88%521,707
181.06-2.09-1.14%2999570.0017.35-0.69-3.82%791,018
180.70+13.95+8.37%12758580.0019.20-0.93-4.62%1261,488
161.95-8.37-4.91%10723590.0021.00-0.70-3.23%391,450
160.16-1.64-1.01%3912,907600.0023.00-0.95-3.97%2947,996
152.25+0.57+0.38%112,531610.0025.60-0.85-3.21%131,577
145.45+0.80+0.55%243,741620.0027.40-2.07-7.02%152,393
142.18+4.98+3.63%151,052630.0030.60-1.32-4.14%911,079
130.95-2.25-1.69%183,727640.0033.25-1.72-4.92%762,476
124.50-1.32-1.05%393,478650.0036.65-1.30-3.43%1544,120
118.60+0.22+0.19%69,520660.0037.75-4.25-10.12%101,091
113.95+3.33+3.01%661,649670.0041.68-3.98-8.72%252,330
105.00+0.30+0.29%445,253680.0045.55-3.68-7.48%3051,581
99.25-1.75-1.73%15846690.0050.40-2.73-5.14%841,210
94.00-1.35-1.42%20311,543700.0055.44-1.53-2.69%2596,728
88.18-1.82-2.02%143,334710.0059.95-1.75-2.84%621,247
83.36-1.09-1.29%1873,004720.0064.50-2.40-3.59%62859
78.20-1.45-1.82%176739730.0065.00-5.70-8.06%31546
73.00-1.80-2.41%1862,684740.0074.25-3.76-4.82%65773
68.05-1.83-2.62%1,3086,019750.0079.75-3.65-4.38%1,0903,244
62.70-2.10-3.24%851,359760.0085.25-4.55-5.07%22629
59.20-2.10-3.43%311,006770.0085.35-9.82-10.32%5322
54.76-2.54-4.43%15510,321780.0097.13-4.12-4.07%29406
52.75-0.22-0.42%43800790.00103.40-7.88-7.08%12291
49.05-0.90-1.80%91828,657800.00109.50-3.40-3.01%213,761
45.25-1.10-2.37%37774810.00116.45-7.95-6.39%4212
41.55-1.55-3.60%1001,406820.00131.53+6.48+5.18%3581
39.30+0.35+0.90%75887830.00133.71-0.79-0.59%3300
36.20-0.19-0.52%351,377840.00136.75-2.50-1.80%12308
33.60-1.50-4.27%16324,662850.00144.55-4.47-3.00%322,420
30.70-2.30-6.97%391,398860.00152.64-4.61-2.93%8446
29.27-1.33-4.35%93,307870.00160.50-4.55-2.76%122,641
26.10-1.27-4.64%934,407880.00167.20-5.10-2.96%22153
25.10-0.94-3.61%28395890.00181.35+1.14+0.63%5136
23.08-1.40-5.72%50621,192900.00189.00-0.50-0.26%94,371
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
817.000.00-10940.0070.400.00-210
16.00-1.25-7.25%756,922950.00227.75-4.35-1.87%7153
15.10+0.72+5.01%94,492960.00227.65-10.61-4.45%160
15.00-0.10-0.66%1899970.00245.90-12.64-4.89%252
13.05-0.70-5.09%72,277980.00254.95-0.60-0.23%662
12.00-1.24-9.37%7115,882990.00255.490.00-1888
720.310.00-154995.0083.220.00-473
11.40-0.95-7.69%3,54441,1041,000.00270.10-4.17-1.52%3,000342
1,309.880.00-1401,005.00150.900.00-732
10.90-0.82-7.00%172,0791,010.00284.800.00-450
219.000.00-1761,015.00144.700.00-143
10.25-0.40-3.76%124071,020.00298.650.00-872
9.20-0.90-8.91%113831,030.00286.740.00-2759
9.40+0.20+2.17%81491,040.00302.15+0.21+0.07%248
8.15-1.00-10.93%272,3671,050.00298.000.00-2305
8.51+0.71+9.10%324121,060.00330.900.00-155
7.80-0.10-1.27%45111,070.00314.250.00-450
7.25-0.17-2.29%61051,080.00351.150.00-130
7.20-0.05-0.69%92141,090.00362.650.00-142
6.20-0.81-11.55%558831,100.00354.700.00-2339
6.00-0.46-7.12%41981,110.00378.250.00-126
5.600.00-101241,120.00522.250.00-170
4.95-0.60-10.81%222851,130.00396.20-1.54-0.39%121
5.200.00-24191,140.00409.000.00-213
5.03-0.12-2.33%222751,150.00413.70-91.00-18.03%19
4.65-0.66-12.43%92731,160.00557.250.00-311
4.55-0.53-10.43%2991,170.00445.100.00-112
4.25-0.92-17.79%42961,180.00455.92-104.43-18.64%128
4.20-0.50-10.64%64041,190.00464.85+3.85+0.84%217
3.90-0.63-13.91%31510,2411,200.00510.050.00-2125
620.000.00-2741,220.00131.000.00-2044
3.47-1.01-22.54%258051,225.00484.75+15.75+3.36%516
716.030.00-1401,240.00210.320.00-217
3.29-0.47-12.50%181,1101,250.00514.20-65.58-11.31%5113
606.800.00-1221,260.00147.750.00-926
3.05-0.40-11.59%142221,275.00529.400.00-528
489.230.00-1521,280.00152.00-71.27-31.92%216
2.60-0.35-11.86%24781,300.00611.500.00-221
2.870.00-11451,325.00651.150.00-122
2.43-0.42-14.74%32051,350.00740.400.00-15
2.580.00-73671,375.00764.050.00--1
2.20-0.22-9.09%325601,400.00800.300.00-23
1.95-0.18-8.45%11011,425.00825.100.00-13
1.88-0.27-12.56%572481,450.00775.740.00-112
1.970.00-12881,475.00-----
1.72-0.20-10.42%623,5401,500.00759.720.00-529
945.480.00-2261,520.00211.500.00-212
1.720.00-11,5061,525.00848.200.00-45
558.950.00-4271,530.00254.760.00-159
884.000.00-1171,540.00259.300.00-1613
1.56-0.08-4.88%33401,550.00893.150.00-13
747.240.00-1131,560.00248.19-3.81-1.51%1103
837.250.00-121,570.00263.020.00-22
1.620.00-362871,575.00897.750.00-22
764.600.00-141,580.00257.60-0.40-0.16%19
464.250.00-10161,590.00261.78-43.13-14.15%11
1.40-0.18-11.39%44781,600.00963.850.00-17
887.740.00-1641,610.00-----
436.100.00-191,620.00486.250.00-12
1.35-0.33-19.64%1861,625.00948.050.00-33
645.780.00-1701,630.00417.220.00-457
584.070.00-291,640.00-----
1.24-0.03-2.36%22481,650.001,014.300.00-12
830.650.00-191,660.00552.000.00--1
426.200.00-1771,670.00-----
1.19-0.24-16.78%512731,675.001,108.750.00-24
682.300.00-151,680.00503.000.00-22
294.400.00-2371,690.00457.650.00--1
1.12-0.20-15.15%1345,6411,700.001,034.450.00-120
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--4
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%10-
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-----