India markets close in 3 hours 37 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
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
445.000.00-501.000.030.00-730
409.650.00---2.000.050.00-1770
33.710.00--03.000.130.00-100
50.960.00--04.000.100.00-10
293.24-1,580.56-84.35%12865.000.190.00-30
62.560.00--06.000.220.00-500
7.100.00---7.000.330.00--0
70.980.00--08.000.280.00-50
18.400.00--09.000.200.00-70
49.600.00-11,10010.000.250.00-1120
7.640.00--011.000.190.00-50
41.390.00--012.000.350.00-500
153.790.00--013.000.300.00-900
38.970.00--014.000.730.00-10
168.540.00-2315.000.800.00-100
32.600.00--016.0024.120.00--0
69.030.00---17.001.000.00--0
29.610.00--018.000.550.00-10
29.260.00--019.000.750.00-10
333.680.00-20020.000.580.00-260
332.730.00-20021.000.400.00-50
119.400.00---22.000.980.00-100
60.550.00---23.001.000.00-250
107.590.00--024.000.630.00-60
80.750.00-228625.000.670.00-100
451.150.00-1026.002.300.00--0
-----27.001.010.00--0
87.700.00--028.001.050.00-70
-----29.001.120.00-400
411.090.00-15030.001.010.00-90
446.350.00-1031.000.980.00--0
73.570.00---32.001.150.00-10
445.000.00-1033.001.400.00-10
302.620.00---34.001.020.00-10
387.000.00-2035.001.800.00-20
54.000.00--036.0020.660.00--0
54.820.00--037.001.600.00-50
48.240.00--038.007.380.00--0
25.960.00--039.001.660.00-50
403.000.00-10040.001.000.00-1070
45.480.00--041.001.430.00-250
409.620.00-5042.001.200.00-60
73.870.00--043.002.620.00--0
336.000.00-3044.0030.960.00--0
91.980.00-15345.001.510.00-50
25.100.00--046.008.000.00--0
150.980.00--047.0012.210.00--0
395.000.00-5048.002.510.00-10
48.510.00--049.002.600.00--0
592.550.00-3222050.001.800.00-1310
110.000.00--051.001.870.00-50
242.000.00--052.002.540.00-200
255.700.00--053.002.160.00-50
343.350.00-19054.002.750.00-20
861.970.00-17655.002.260.00-50
40.880.00--056.002.570.00-50
429.000.00-2057.003.120.00-200
35.120.00--058.002.070.00-20
368.500.00-2060.002.500.00-400
316.000.00-2062.002.250.00-10
40.120.00--064.002.650.00-40
768.950.00-18565.001.250.00-1343
368.500.00-20066.003.760.00-10
339.730.00-2068.003.730.00-200
282.000.00-3070.002.710.00-1000
315.000.00-1072.003.500.00-50
345.500.00-20074.004.900.00-10
842.690.00-15875.001.300.00-3332
362.250.00-2076.004.000.00-120
292.270.00--078.005.300.00-200
348.000.00-5080.004.080.00-520
89.000.00--081.006.260.00-150
162.650.00--082.005.200.00-40
205.800.00--083.004.400.00-500
378.480.00-1084.006.700.00-20
-----85.006.150.00-20
159.500.00--086.006.170.00-250
313.330.00-1087.006.330.00-250
312.420.00-1088.004.700.00-20
203.280.00--089.006.240.00--0
337.000.00-1090.004.720.00-30
142.790.00--092.006.000.00-100
311.050.00-5094.006.000.00-10
146.280.00--1095.004.000.00-1311
290.150.00-2096.005.850.00-10
132.700.00--098.006.750.00-10
328.000.00-1210100.006.150.00-610
341.050.00-10102.008.300.00-10
346.070.00-50104.00-----
784.050.00-146153105.004.35-0.05-1.14%6121
653.140.00--0106.0055.130.00--0
318.510.00-100108.0045.900.00--0
286.300.00-180110.007.700.00-50
595.000.00--0112.009.450.00-90
559.000.00--0114.0010.150.00-10
302.770.00--0115.007.700.00-238
349.000.00-20116.009.450.00-10
262.000.00-10118.0010.750.00--0
248.300.00-10120.008.320.00-10
298.450.00-150122.009.200.00-10
248.000.00-150124.0011.730.00-150
403.750.00-31125.005.490.00-2396
275.900.00-150126.0012.980.00-40
265.250.00-80128.00-----
287.450.00-10130.0010.640.00-10
273.450.00-150132.0013.400.00-100
295.290.00-50134.0013.360.00-10
-----135.009.550.00-142
295.000.00-40136.0012.490.00-40
255.000.00-20138.0014.000.00-50
292.000.00-30140.0011.600.00-10
290.000.00-30142.0014.050.00-10
432.600.00--0144.0016.190.00-200
-----145.006.03+0.43+7.68%172
197.200.00--0146.0014.700.00-150
14.110.00--0148.0014.900.00-10
253.020.00-10150.0013.250.00-120
354.420.00-20152.0023.100.00-10
302.910.00-40154.0018.430.00-20
1,235.000.00-385155.004.900.00-2189
310.000.00--0156.001,989.500.00--0
258.000.00-110158.0018.640.00-10
255.850.00-200160.0015.400.00-150
305.650.00-100162.0020.000.00--0
12.950.00--0164.0026.000.00-800
209.850.00-16165.003.700.00-13
243.110.00-20166.0018.550.00--0
269.000.00-10168.0017.800.00-50
284.940.00-50170.0016.850.00-20
302.830.00-150172.0018.940.00--0
344.670.00-300174.0020.900.00-10
177.380.00-11175.008.150.00-11,792
343.090.00-150176.0025.000.00-10
342.100.00-30178.0028.050.00-10
260.300.00-100180.0023.100.00-20
295.160.00-50181.0027.000.00-50
198.320.00-20182.0028.820.00-50
61.310.00--0183.0021.660.00--0
268.380.00-20184.0026.280.00-20
196.430.00-20185.0029.700.00-100
259.750.00--0186.0025.470.00-50
174.470.00--0187.0025.820.00-50
235.300.00--0188.0028.790.00--0
122.990.00--0189.0036.900.00--0
243.890.00-50190.0023.750.00-10
260.000.00-30191.0030.790.00-10
201.720.00-40192.0033.170.00-20
62.090.00--0193.0032.100.00-10
275.000.00-50194.0034.190.00-20
219.530.00-10195.0026.150.00-20
230.980.00--0196.0040.400.00--0
164.750.00--0197.0039.900.00--0
266.930.00--0198.0033.560.00-200
263.740.00--0199.0031.600.00-10
247.460.00-1550200.0027.300.00-20
78.000.00--0201.0037.440.00-250
228.690.00-10202.0039.370.00--0
285.800.00-150203.0038.000.00-50
258.370.00-10204.0033.170.00-100
227.380.00-15205.0014.680.00-1035
201.000.00--0206.0048.600.00--0
208.900.00-50208.0029.250.00-40
198.900.00-10210.0029.260.00-10
116.660.00--0212.0028.610.00--0
266.200.00-20214.0031.770.00--0
369.350.00-111215.0013.110.00-428
295.000.00-50216.0037.600.00-20
294.500.00-20218.0038.400.00-30
240.000.00-1,0000220.0040.100.00-20
210.800.00-2000222.0039.950.00-10
240.000.00-20224.0040.700.00-10
459.880.00-111225.009.000.00-1271
66.740.00--0226.0048.100.00-10
66.060.00--0228.0049.030.00--0
256.000.00-40230.0041.710.00-10
127.000.00--0232.00179.150.00--0
174.850.00-10234.0045.500.00-10
754.900.00-110235.0012.21+0.99+8.82%418
176.470.00--0236.0045.870.00-10
164.000.00-560238.0046.450.00-10
221.720.00-20240.0041.310.00-10
254.250.00-10242.0048.150.00-20
165.300.00-10244.0042.930.00-20
242.550.00-2028245.0013.000.00-129
154.140.00-20246.0049.900.00-10
247.740.00--0248.0051.500.00-110
221.800.00-10250.0044.900.00-20
236.500.00-10252.0052.600.00-30
186.840.00-50254.0050.810.00--0
550.000.00-413255.0014.300.00-153
273.000.00-80256.0056.500.00-20
214.450.00-20258.0057.400.00-10
213.170.00-20260.0060.000.00-180
-----262.0054.900.00--0
-----264.0055.250.00-900
1,278.500.00-121265.0013.30+2.20+19.82%933
218.800.00-130266.0057.850.00-10
195.730.00--0268.0067.050.00-20
205.830.00-100270.0055.000.00-50
153.360.00--0272.0056.930.00--0
184.000.00-10274.0070.300.00-100
191.000.00-27275.0013.200.00-1114
226.030.00-40276.0057.570.00--0
187.370.00--0278.0074.410.00-50
175.000.00-100280.0058.150.00-110
158.750.00-20282.0074.700.00-10
183.780.00--0284.0066.080.00-100
1,261.000.00-116285.0015.06+0.50+3.43%17
185.000.00-10286.0067.100.00-100
193.180.00-20288.0080.000.00-20
181.380.00-210290.0071.650.00-20
153.020.00-200292.0065.630.00--0
152.020.00-200294.0065.120.00--0
190.050.00-90296.0078.000.00-10
170.480.00-250298.0077.500.00-10
195.000.00-20300.0068.450.00-160
197.420.00-1500302.0078.400.00-10
209.000.00-20304.0068.730.00--0
203.330.00-20306.0088.500.00-220
202.420.00-20308.0071.990.00--0
199.800.00-10310.0080.190.00-20
162.200.00-10312.0079.500.00-10
171.800.00--0314.0075.070.00--0
185.000.00-60316.0085.000.00-50
178.030.00-20318.0099.740.00--0
182.100.00-650320.0080.380.00-10
192.000.00-10322.0081.500.00-20
212.390.00-50324.0082.400.00-10
217.980.00-530326.0084.060.00-30
211.400.00-10328.0088.600.00-100
170.300.00-10330.0084.800.00-10
209.050.00-100332.00100.300.00-720
146.370.00-20334.0088.000.00-10
207.000.00-10336.00102.850.00-1100
174.500.00-10338.00104.850.00-650
147.500.00-90340.0091.550.00-10
147.000.00-20342.00110.250.00-920
171.730.00-20344.00106.750.00-670
170.920.00-20346.00101.300.00-10
200.350.00-20348.0095.890.00-50
171.150.00-120350.0097.300.00-20
158.050.00-120352.00109.200.00-10
146.000.00-60354.00105.970.00-10
125.000.00-10356.00117.600.00-20
197.470.00-150358.00103.900.00-50
168.820.00-40360.00103.450.00-50
200.100.00-60362.00119.800.00-100
130.000.00-10364.00107.450.00-10
184.780.00-10366.00111.800.00-190
185.600.00-10368.00113.000.00-10
164.000.00-70370.00108.070.00-10
156.350.00-40372.00121.200.00-50
149.000.00-60374.00120.650.00-20
159.410.00-10376.00125.350.00-20
157.350.00-40380.00114.750.00-160
137.900.00-10384.00132.930.00-20
156.840.00-10388.00119.730.00-40
1,461.350.00-1114390.0021.500.00-1152
153.940.00-20392.00123.150.00-60
153.300.00-500396.00128.070.00-20
153.330.00-250400.00130.900.00-240
445.000.00-27405.0063.350.00-38127
148.310.00-240410.00136.840.00-260
1,029.000.00-616415.0034.300.00-330
142.740.00-80420.00142.110.00-70
1,725.700.00-17425.0025.000.00-1211
141.500.00-10430.00148.460.00-70
1,642.990.00-124435.0050.100.00-1128
143.400.00-220440.00155.480.00-320
1,016.400.00-198445.0031.200.00-266
138.660.00-80450.00161.000.00-210
134.030.00-20460.00178.200.00-10
128.750.00-10470.00186.450.00-20
129.080.00-20480.00187.160.00-10
121.000.00-100490.00200.750.00-40
122.000.00-1100500.00208.970.00-120
123.500.00-60510.00216.600.00-10
121.000.00-20520.00212.870.00-30
118.810.00-10530.00235.750.00-10
114.000.00-20540.00200.600.00-30
109.980.00-50550.00245.000.00-20
106.050.00-10560.00260.250.00-140
107.000.00-180570.00287.050.00-100
105.840.00-10580.00273.100.00-250
102.520.00-10590.00296.450.00-10
100.550.00-750600.00275.100.00-70
1,442.810.00-1933610.0047.950.00-1831
94.800.00-10620.00294.500.00-20
1,400.000.00-10643630.0072.520.00-3106
90.400.00-270640.00310.650.00-190
92.800.00-10650.00318.800.00-100
91.120.00-1000660.00337.500.00-150
1,381.800.00-458670.0086.130.00-757
81.500.00-30680.00333.20+272.84+452.02%13
1,365.700.00-234690.0062.160.00-1143
83.800.00-290700.00387.000.00-120
1,459.750.00-5168710.0065.52-8.84-11.89%225
82.700.00-40720.0067.48+1.48+2.24%2309
985.980.00-368730.0082.800.00-1218
79.270.00-40740.00357.200.00-20
77.680.00-700750.0072.62-1.10-1.49%4470
76.470.00-10760.00373.300.00-60
948.870.00-238770.0078.960.00-119
72.120.00-20780.00400.050.00-60
1,194.240.00-3601790.0085.500.00-1299
71.060.00-440800.00450.000.00-21
1,409.470.00-1115810.00100.000.00-120
68.000.00-10820.00434.350.00-70
1,413.490.00-3200830.0092.740.00-129
66.650.00-10840.00508.200.00-40
65.970.00-10850.00517.200.00-40
1,505.35+185.35+14.04%3166860.0094.710.00-19
59.850.00-20870.00519.150.00-30
96.950.00-10880.0099.050.00-114
62.570.00-10890.00101.52-1.79-1.73%218
60.800.00-10900.00556.580.00-60
385.920.00-124905.00110.900.00-411
59.050.00-40910.00112.300.00-112
306.550.00-113915.00108.320.00-16
58.100.00-40920.00206.190.00-217
1,370.550.00-3205925.00110.00-13.88-11.20%19
61.050.00-10930.00140.850.00-15
872.340.00-163935.00199.410.00-13
1,176.500.00-1119940.00143.950.00-12
614.950.00-445945.00184.500.00-2628
57.200.00-120950.00184.450.00-115
706.370.00-4216955.00121.800.00-43
1,219.740.00-163960.00113.110.00-318
310.430.00-224965.00193.000.00-519
1,079.580.00-117970.00300.080.00-20
648.900.00-117975.00295.080.00-10
1,154.900.00-1127980.00202.020.00-1732
823.750.00-154985.00199.490.00-121
1,334.650.00-2126990.00139.500.00-14
1,318.700.00-2796995.00122.700.00-162
52.040.00-15301,000.00625.900.00-100
390.000.00-1121,005.00212.550.00-161
1,115.000.00-12231,010.00196.840.00-14
1,428.00+829.00+138.40%51571,015.00141.400.00-230
794.460.00-161,020.00154.270.00-29
1,005.000.00-141,030.00243.000.00-1213
802.260.00-371,040.00149.660.00-16
943.000.00-20911,050.00162.860.00-13
583.280.00-141,060.00143.050.00-16
689.500.00-271,070.00158.850.00-14
1,340.000.00-191,080.00228.020.00-12
495.430.00-171,090.00223.640.00---
1,342.17+100.15+8.06%14211,100.00154.79-5.21-3.26%382
1,335.33+99.99+8.09%1571,110.00165.000.00-12
1,046.100.00-1201,120.00234.520.00-45
333.720.00-7131,130.00238.550.00-11
330.300.00-571,140.00245.150.00-21
627.620.00-11231,150.00200.070.00-144
635.000.00-601,160.00179.15-2.92-1.60%15
1,035.000.00-1701,170.00188.800.00-13
882.360.00-1161,180.00245.570.00-46
930.830.00-1721,190.00248.990.00-44
1,293.24+68.24+5.57%13981,200.00197.00+9.00+4.79%11505
1,223.200.00-12201,210.00227.380.00-62
1,265.31+186.64+17.30%1301,220.00256.440.00-75
1,258.92+13.68+1.10%121,230.00199.060.00-210
1,238.680.00-1161,240.00202.680.00-226
1,240.00+87.00+7.55%15971,250.00216.00-7.00-3.14%1271
679.480.00-1111,260.00264.710.00-1020
674.980.00-1221,270.00254.030.00-124
1,065.030.00-105391,280.00270.950.00-1027
563.650.00--51,290.00272.930.00-106
1,210.00+60.00+5.22%101031,300.00240.00+15.00+6.67%167
-----1,310.00274.500.00-21
-----1,320.00274.370.00-12
961.750.00-2121,330.00269.020.00-12
978.650.00-121,340.00256.680.00--2
973.050.00-1271,350.00287.760.00-260
766.800.00-111,360.00284.670.00-13
964.500.00-1111,370.00281.630.00-14
1,021.600.00-121,380.00287.840.00--3
936.850.00-121,390.00291.110.00--2
1,022.000.00-93371,400.00279.00+12.00+4.49%2081
890.640.00-2281,410.00283.310.00-61
918.920.00-1221,420.00304.700.00-615
869.440.00-1431,430.00305.700.00--1
1,096.87-13.67-1.23%1151,440.00303.800.00-1203
878.000.00-2561,450.00319.600.00-66
947.380.00-30261,460.00328.150.00-63
942.110.00-30341,470.00325.590.00-51
1,010.800.00-181,480.00329.240.00-810
962.430.00-105531,490.00328.350.00-131
1,034.80+2.50+0.24%143,3221,500.00325.00+25.40+8.48%21828
757.200.00-1491,510.00335.550.00-132
854.850.00-2441,520.00343.650.00-15
851.000.00-1101,530.00326.65-2.95-0.90%17
924.000.00-151,540.00359.940.00-42
723.120.00-101241,550.00379.900.00-19
914.000.00-141,560.00363.900.00-111
859.000.00-1221,570.00375.340.00-210
715.000.00-1291,580.00374.650.00-121
1,046.870.00-1121,590.00498.700.00-1212
1,003.000.00-322451,600.00356.05+6.05+1.73%118
842.040.00-198661,610.00901.000.00--2
989.25+434.98+78.48%2211,620.00522.710.00-56
672.770.00-1301,630.00584.310.00-16
706.400.00-281,640.00929.000.00--3
974.000.00-1231,650.00545.600.00-25
601.370.00-191,660.00-----
780.000.00-151,670.00398.680.00-11
437.000.00-1141,680.00-----
612.000.00-47151,690.00569.330.00-111
945.00+64.00+7.26%32011,700.00411.000.00-100110
681.710.00-11391,710.00582.000.00-5014
752.500.00-1551,720.00452.240.00--7
809.950.00-1181,730.00625.700.00-36
842.000.00-131,740.00448.050.00-1011
974.36+56.91+6.20%2441,750.00454.750.00-1125
914.550.00-2831,760.00727.300.00--10
910.150.00-181,770.00673.350.00-3041
907.62+177.79+24.36%371,780.00680.600.00-3041
903.67+146.87+19.41%3851,790.001,392.850.00--1
935.00+25.00+2.75%21,9121,800.00487.90+36.90+8.18%5150
623.200.00-1311,810.00683.450.00-24
751.350.00-2341,820.00957.000.00-15
809.800.00-231,830.00531.300.00-14
740.680.00-241,840.00521.860.00-13
890.000.00-1591,850.00480.95-14.33-2.89%162
735.370.00-3301,860.00506.950.00-115
729.790.00-23451,870.00528.740.00-111
832.000.00-71,8531,880.00534.650.00-184
852.330.00-51941,900.00534.01+21.20+4.13%26
755.710.00-1181,920.00555.160.00-410
752.030.00-181,940.00567.350.00-432
737.080.00-141,960.00577.400.00-413
830.000.00-91301,980.00581.15-10.95-1.85%26
815.00-3.20-0.39%172562,000.00603.04+18.04+3.08%23158
813.24+56.24+7.43%2482,050.00623.50-9.74-1.54%118
781.06-6.94-0.88%2472,100.00642.000.00-1413
797.50+27.36+3.55%1172,150.00-----
744.00-7.78-1.03%7982,200.00698.00+13.00+1.90%1221
740.28+10.63+1.46%19242,250.00780.000.00--23
713.97-12.23-1.68%30442,300.00840.050.00--2
741.35+98.04+15.24%452,350.00803.350.00-15
702.47+8.51+1.23%123382,400.00870.00+29.88+3.56%1214
663.50-28.02-4.05%7172,450.00-----
652.00+5.00+0.77%352112,500.00906.000.00-29
638.52+24.78+4.04%2112,550.001,083.790.00--5
630.00+45.00+7.69%6222,600.00-----
653.14+12.43+1.94%4212,650.001,378.300.00--1
599.61+25.65+4.47%3182,700.001,147.600.00--1
597.00+65.28+12.28%3542,750.001,478.310.00--5
595.00+38.99+7.01%173752,800.001,219.320.00-12
559.00+63.96+12.92%71482,850.001,401.950.00-15
590.42+94.52+19.06%7212,900.001,610.310.00--5
573.28+171.68+42.75%2452,950.00-----
537.95+4.58+0.86%516303,000.001,381.650.00-11
513.00+5.70+1.12%7473,100.001,432.550.00--1
498.250.00-51763,200.00-----
462.000.00-9163,300.00-----
454.00+6.30+1.41%1603,400.001,666.000.00--3
438.51-1.34-0.30%218773,500.001,808.000.00--2
352.700.00--13,700.00-----
397.000.00-17173,800.00-----
367.85+22.85+6.62%224,000.00-----
323.850.00-564,100.00-----
343.00-2.00-0.58%45224,200.00-----