India markets close in 4 hours 34 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
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
429.400.00-201.000.020.00-20
1.540.00--02.000.100.00-30
14.700.00---3.000.200.00-20
348.120.00--04.000.140.00-20
712.150.00-515.000.150.00-50
27.370.00--06.000.190.00-600
345.110.00--07.000.240.00-2450
51.700.00--08.000.280.00-180
290.150.00--09.000.270.00--0
897.400.00--210.000.280.00-1060
288.200.00--011.000.400.00--0
39.240.00--012.0010.400.00--0
139.890.00--013.000.960.00--0
5.510.00--014.000.040.00-260
799.520.00-2015.001.300.00-188
29.690.00---16.0020.400.00--0
13.640.00--017.001.450.00--0
26.600.00--018.000.550.00-10
-----19.001.330.00--0
113.000.00-2020.000.500.00-20
-----21.000.700.00-80
102.010.00--022.000.650.00-100
-----23.003.550.00--0
89.520.00---24.000.500.00--0
434.410.00-3025.000.800.00-10
56.110.00---26.000.200.00-50
-----27.000.400.00-30
69.980.00--028.0013.380.00--0
85.930.00--029.001.030.00--0
945.980.00-33330.000.610.00-90
140.500.00--031.001.240.00--0
56.920.00---32.000.800.00-30
133.890.00--033.001.550.00-10
448.370.00-1034.001.550.00-10
447.470.00-1035.001.230.00-195
52.700.00---36.003.040.00--0
54.000.00--037.001.250.00-10
48.880.00---38.003.690.00--0
-----39.003.050.00--0
419.710.00-3040.001.000.00-530
51.880.00--042.001.100.00-50
51.640.00--044.0025.460.00--0
1,450.750.00-1645.001.350.00-128
37.600.00--046.005.340.00--0
235.800.00--048.001.800.00-10
768.500.00-2950.001.600.00-2080
41.160.00--052.007.680.00--0
423.000.00-5054.001.700.00-10
1,440.980.00-116755.002.010.00-210
323.370.00-10056.0043.300.00--0
203.000.00---58.001.590.00-20
758.860.00-210460.001.820.00-70
31.880.00--062.002.370.00-50
187.670.00--064.002.280.00-60
699.450.00-410565.004.800.00-43
328.500.00-1066.002.000.00-50
179.510.00--068.0070.200.00--0
439.690.00-14670.002.850.00-1000
164.260.00--072.003.600.00-20
25.450.00--074.003.150.00-10
367.600.00-21175.006.500.00-18
158.430.00--076.0090.880.00--0
94.520.00--078.003.900.00-100
184.550.00-2080.002.390.00-30
280.050.00-1081.0020.690.00--0
26.040.00--082.003.400.00-50
87.460.00--083.002.880.00-300
149.170.00--084.002.920.00-300
336.780.00-94485.004.200.00-400
138.250.00--086.004.300.00-50
204.800.00--087.003.740.00--0
134.060.00--088.003.800.00-20
213.000.00--089.004.500.00-100
251.040.00-23090.004.200.00-100
295.150.00-4092.003.200.00-150
122.600.00--094.0032.200.00--0
-----95.006.650.00-117
128.260.00--096.005.300.00-20
115.200.00--098.004.250.00-10
296.200.00-10100.003.930.00-10
17.980.00--0102.004.130.00-10
530.000.00--0104.004.800.00-10
-----105.003.150.00-14
315.980.00-20106.006.150.00-10
15.600.00--0108.004.600.00-10
240.000.00-10110.004.500.00-20
522.960.00--0112.005.300.00-10
18.740.00--0114.005.250.00-10
-----115.003.55-4.55-56.17%11
492.900.00--0116.007.660.00-50
17.330.00--0118.008.100.00--0
273.230.00-20120.005.450.00-70
283.670.00--0122.007.850.00-10
454.990.00--0124.007.000.00-50
-----125.004.300.00-111
228.750.00-10126.007.160.00--0
16.350.00--0128.0076.090.00--0
309.700.00-300130.006.500.00-70
408.010.00--0132.0079.700.00--0
47.760.00--0134.0010.000.00-10
-----135.005.850.00-1011
373.000.00--0136.007.270.00-10
281.400.00--0138.009.850.00-10
697.750.00-12140.007.730.00-10
260.000.00--0142.0049.950.00--0
340.460.00--0144.0011.080.00-40
429.650.00--2145.005.160.00-1017
263.590.00--0146.008.470.00-10
327.650.00--0148.0011.780.00-10
301.140.00-30150.009.300.00-30
12.540.00--0152.0013.000.00--0
14.170.00--0154.009.450.00-10
702.500.00--1155.006.200.00-210
11.520.00--0156.009.780.00-10
50.000.00--0158.0014.100.00-40
272.070.00-20160.0012.750.00-160
248.380.00--0162.0017.000.00-10
91.960.00--0164.0012.760.00--0
669.450.00--1165.006.300.00-22
193.000.00-50166.0021.240.00--0
235.310.00-10168.0037.180.00--0
688.350.00--1170.0015.930.00-10
249.230.00--0172.0017.750.00-10
295.000.00-20174.0022.000.00-20
-----175.006.150.00-116
220.580.00--0176.0021.600.00-10
207.000.00-20178.0018.300.00-100
180.000.00-30180.0017.000.00-100
238.090.00--0182.0023.100.00-30
93.930.00--0184.0022.000.00-10
270.000.00-12185.0010.400.00-114
158.550.00--0186.0016.800.00--0
106.990.00--0188.0025.300.00-10
197.700.00-10190.0018.860.00-150
148.930.00--0192.0024.100.00-10
196.520.00--0194.0017.390.00-20
-----195.0015.250.00-22
200.880.00--0196.0025.800.00-10
320.000.00-10198.0018.400.00-10
144.390.00--0199.0018.680.00-40
237.050.00-10200.0019.500.00-100
190.000.00-320201.0019.030.00-80
168.000.00--0202.0019.250.00-40
139.200.00--0203.0019.500.00-80
198.260.00--0204.0019.830.00-20
260.920.00--0208.0020.550.00-2700
192.900.00-70210.0021.350.00-40
215.670.00--0212.0027.500.00-100
146.220.00--0216.0031.800.00-10
198.320.00-20220.0024.090.00-50
75.510.00--0224.0025.300.00-10
186.700.00--0228.0027.800.00-70
286.230.00-10230.0027.250.00-10
196.460.00--0232.0042.250.00-30
234.590.00-100236.0044.000.00-70
214.000.00-10240.0030.950.00-20
1,178.000.00--0244.0039.650.00-20
1,216.070.00--0248.0034.200.00-10
204.000.00-20250.0035.000.00-10
171.000.00-70252.0040.900.00-150
222.780.00-200256.0035.550.00-10
238.300.00-20260.0037.890.00-20
179.910.00-10270.0045.250.00-2300
156.900.00-20280.0047.400.00-20
149.300.00-20290.0057.350.00-40
177.650.00-10300.0056.000.00-10
152.290.00-20304.0065.700.00-150
159.000.00-10306.0067.100.00-50
182.520.00-50308.0067.050.00-150
192.000.00-10310.0060.930.00-10
102.340.00--0312.0069.150.00-150
115.800.00--0314.0069.850.00-60
98.810.00--0316.0070.850.00-100
152.000.00--0318.0063.320.00-20
170.000.00-10320.0070.340.00-50
154.300.00-20322.0074.300.00-80
91.960.00--0324.0075.350.00-120
72.380.00--0326.0077.350.00-100
142.800.00--0328.0069.800.00-1170
152.100.00-30330.0070.150.00-10
114.880.00-10332.0078.650.00-40
30.600.00--0334.0092.100.00-40
139.240.00-10336.0090.900.00-40
174.500.00-10338.0092.200.00-40
162.000.00-40340.0075.000.00-100
185.900.00-10342.0083.600.00-880
155.550.00-10344.0086.700.00-110
108.190.00-200346.0078.920.00-50
159.370.00-50348.0086.380.00-20
154.010.00-20350.0082.780.00-20
179.120.00-10352.0082.460.00-50
178.950.00-150354.0082.350.00-950
125.850.00-10356.0090.050.00-110
148.900.00-50358.0091.250.00-50
149.300.00-10360.0087.320.00-40
179.260.00-200362.0097.900.00-10
144.450.00-20364.0099.500.00-150
118.650.00-10366.00100.750.00-150
135.320.00-30368.0090.950.00-10
120.200.00-40370.0093.900.00-10
133.850.00-30372.00105.850.00-150
144.090.00-40374.00102.000.00-10
145.000.00-140376.00105.100.00-300
138.380.00-50380.0099.380.00-30
126.600.00-10384.00106.500.00-150
125.400.00-10388.00105.870.00-20
472.590.00-1105390.0018.450.00-15
136.500.00-10392.00120.220.00-30
139.050.00-20396.00109.300.00-10
137.440.00-60400.00111.900.00-330
472.150.00-18405.00103.450.00-17
133.500.00-20410.00117.700.00-10
437.300.00-13415.0019.200.00-124
126.400.00-30420.00124.500.00-20
341.100.00-819425.0036.300.00-38
123.480.00-20430.00130.150.00-50
1,024.000.00-222435.0018.700.00-419
120.250.00-110440.00137.020.00-220
1,065.000.00-318445.0040.900.00-135
119.270.00-20450.00167.150.00-60
116.210.00-10460.00153.500.00-40
111.000.00-100470.00163.900.00-10
107.900.00-30480.00169.770.00-10
84.280.00-10490.00193.400.00-350
102.750.00-60500.00194.750.00-60
100.200.00-40510.0034.700.00-218
100.190.00-100520.00209.000.00-10
97.500.00-40530.00284.19+256.60+930.05%21
94.900.00-20540.00250.800.00-10
91.000.00-580550.00221.76+192.45+656.60%11
89.850.00-10560.00197.420.00-30
80.870.00-10570.00235.450.00-40
86.640.00-20580.00243.390.00-60
57.000.00-10590.00251.910.00-40
81.210.00-590600.00259.410.00-1340
1,418.350.00-121610.0033.920.00-111
78.800.00-100620.00369.48+330.53+848.60%210
1,407.060.00-433630.0035.780.00-111
74.850.00-20640.00313.800.00-10
1,402.680.00-219650.0039.500.00-145
71.400.00-120660.00330.550.00-10
238.820.00-32670.0071.000.00-13
66.650.00-40680.00288.470.00-10
1,406.980.00-123690.0043.000.00-612
64.000.00-500700.00321.000.00-100
1,300.000.00-49710.0049.95-0.45-0.89%1024
60.630.00-40720.00359.990.00-20
1,317.940.00-17730.0080.440.00-130
60.990.00-40740.0050.830.00-113
1,294.500.00-2164750.0055.25+5.25+10.50%129354
54.500.00-10760.00447.700.00-20
70.850.00-13770.0055.900.00-24
53.200.00-40780.00421.500.00-10
250.000.00-215790.0093.940.00-16
51.870.00-1090800.00442.250.00-80
1,241.910.00-128810.0066.300.00-14
459.820.00-15820.0063.800.00-12
1,236.480.00-17830.00106.200.00-45
912.570.00-1024840.00185.880.00-25
1,126.810.00-167850.0068.400.00-1021
1,246.160.00-111860.0077.920.00-14
298.200.00-310870.00120.000.00-113
1,102.890.00-218880.00132.000.00-313
1,095.230.00-13890.0084.020.00-23
1,317.520.00-149900.0076.000.00-26108
1,190.430.00-19910.00131.100.00-22
469.670.00-212920.00165.950.00-11
792.730.00-27930.0084.000.00-17
534.930.00-17940.00146.420.00-37
1,222.000.00-1053950.0092.180.00-184
744.650.00-111960.0095.000.00-13
982.620.00-24970.0096.420.00-38
1,004.420.00-29980.00166.050.00-11
1,106.010.00-221990.0096.300.00-1022
721.940.00-117995.00105.440.00-22
1,339.140.00-42171,000.00103.00+3.00+3.00%2343
304.300.00-40481,005.00108.870.00-246
840.000.00-1561,010.00102.450.00-245
696.000.00-10881,015.00291.550.00-131
525.220.00-3111,020.00108.86+1.45+1.35%427
1,304.620.00-131,040.00106.000.00-2150
1,297.040.00-1721,050.00116.200.00-114
1,078.370.00-1111,060.00111.050.00-2017
731.100.00-151,080.00191.820.00-19
1,291.000.00-22541,100.00127.30+7.30+6.08%124
377.550.00-241,120.00135.000.00-203
933.500.00-151,140.00135.600.00-212
940.000.00-1281,150.00133.500.00-1064
982.310.00-1121,160.00210.650.00-141
1,257.22+373.71+42.30%1231,180.00231.430.00-34
1,179.02+0.02+0.00%92351,200.00155.000.00-170
1,178.00+710.00+151.71%6441,220.00236.890.00--1
1,216.07+654.67+116.61%1141,240.00192.010.00-11
982.450.00-1611,250.00170.150.00-211
637.000.00-191,260.00217.430.00-22
424.000.00-1171,280.00206.320.00-34
1,029.000.00-221931,300.00191.980.00-192
1,097.87+2.37+0.22%1391,350.00207.100.00-210
1,022.980.00-15141,400.00216.50-4.80-2.17%131
1,015.00+291.33+40.26%1301,450.00242.000.00-112
980.97-16.37-1.64%21831,500.00260.00-2.00-0.76%495
699.000.00-1231,520.00259.520.00-1015
517.940.00-1291,530.00320.750.00-32
514.000.00-36801,540.00312.970.00-150
796.900.00-11431,550.00314.550.00-3102
511.690.00-36791,560.00320.640.00-252
579.000.00-241,570.00321.420.00-23
494.040.00-161,580.00317.640.00-44
760.000.00-331,590.00319.500.00--1
938.34-12.77-1.34%21331,600.00295.000.00-521
921.00+495.78+116.59%131,610.00364.000.00-11
459.800.00-111,620.00468.100.00-13
361.900.00-151,630.00526.700.00-21
714.000.00-1131,640.00861.200.00--1
955.76+235.47+32.69%4171,650.00326.360.00-111
489.940.00-121,660.00556.950.00-23
153.000.00-441,670.00898.150.00--1
344.840.00-231,680.00907.250.00--1
724.000.00-141,690.00654.650.00-55
897.56+128.36+16.69%1421,700.00351.00+21.00+6.36%254
-----1,710.00401.400.00-13
125.350.00--11,720.00407.000.00-12
765.000.00-361,730.00369.000.00-13
825.000.00-131,740.00418.000.00--1
688.770.00-12341,750.00381.030.00-114
671.600.00-151,760.00415.500.00-23
519.950.00-4381,770.00389.350.00-15
345.700.00-2271,780.00441.400.00--1
820.19+103.09+14.38%131,790.00445.900.00--2
821.30+93.30+12.82%104641,800.00420.000.00-23
574.700.00-211,810.00461.100.00-12
342.000.00-221,820.00430.000.00-24
535.050.00-121,830.00471.100.00-14
661.090.00-341,840.00476.100.00-12
636.180.00-1351,850.00482.900.00-12
392.030.00-101,860.00436.01-50.18-10.32%1012
486.210.00-1131,870.00441.50-50.62-10.29%1017
835.170.00-22261,880.00483.600.00-222
792.17+202.17+34.27%20301,900.00454.42-47.74-9.51%27
589.500.00--21,920.00834.900.00-33
542.700.00-231,940.00455.300.00-11
265.080.00-111,960.00869.000.00-11
667.850.00-251,980.00524.790.00--1
742.19-12.81-1.70%262542,000.00510.00-5.00-0.97%212
651.000.00-192,050.00518.000.00-11
745.85+28.85+4.02%4442,100.00571.700.00-417
691.25-6.15-0.88%382,150.00608.970.00-21
670.30+45.30+7.25%6872,200.00643.32+9.32+1.47%47
665.00+3.80+0.57%2142,250.00658.48+14.13+2.19%12
645.65+5.65+0.88%6302,300.00720.00+11.00+1.55%37
613.00-8.30-1.34%542,350.00804.950.00--1
641.30+31.30+5.13%31002,400.00842.000.00-318
576.00-12.20-2.07%18942,450.00988.500.00--1
565.00+24.00+4.44%242682,500.001,028.700.00--2
449.440.00-142,550.00-----
530.00-10.01-1.85%2472,600.00-----
566.12+34.40+6.47%472,650.001,420.950.00--1
390.000.00-14472,700.001,384.000.00-10
510.05+85.90+20.25%5212,750.001,108.780.00--1
522.96+88.48+20.36%112782,800.001,578.890.00--0
468.400.00-23052,850.001,188.150.00--1
492.90+79.39+19.20%1272,900.00-----
433.150.00-5242,950.00-----
447.58-9.72-2.13%56943,000.00-----
454.99+141.05+44.93%11113,100.001,847.420.00--10
408.730.00-23283,200.001,902.220.00-11
408.01+19.01+4.89%5363,300.001,992.620.00-12
373.00+31.76+9.31%2673,400.00-----
349.90-5.78-1.63%1143363,500.001,671.900.00-1010
340.46+5.91+1.77%393,600.00-----
327.65+2.56+0.79%243,700.00-----
313.500.00-113,800.00-----
288.000.00-3223,900.00-----
284.60+4.35+1.55%13674,000.00-----