681.79
  Price1.24%   +8.37
(After Hours: 679.88 -1.91 -0.28%)
Calls Options of TSLA for 2022-07-15 (Expired in 5 days)
Strike Price Change % Change Volume
favorite 200.00 484.86 0.00 0.00% 0
favorite 250.00 440.00 0.00 0.00% 0
favorite 300.00 0.00 0.00 0.00% 0
favorite 350.00 329.40 -59.39 -15.28% 27
favorite 400.00 0.00 0.00 0.00% 0
favorite 410.00 275.75 0.75 +0.27% 1
favorite 420.00 249.95 0.00 0.00% 0
favorite 430.00 0.00 0.00 0.00% 0
favorite 440.00 0.00 0.00 0.00% 0
favorite 450.00 227.60 0.00 0.00% 0
favorite 460.00 0.00 0.00 0.00% 0
favorite 470.00 0.00 0.00 0.00% 0
favorite 480.00 0.00 0.00 0.00% 0
favorite 490.00 218.00 0.00 0.00% 0
favorite 500.00 176.00 -5.89 -3.24% 94
favorite 505.00 0.00 0.00 0.00% 0
favorite 510.00 0.00 0.00 0.00% 0
favorite 515.00 0.00 0.00 0.00% 0
favorite 520.00 152.70 -0.45 -0.29% 5
favorite 525.00 0.00 0.00 0.00% 0
favorite 530.00 146.30 -4.30 -2.86% 1
favorite 535.00 0.00 0.00 0.00% 0
favorite 540.00 136.21 3.70 +2.79% 3
favorite 545.00 0.00 0.00 0.00% 0
favorite 550.00 127.00 -1.00 -0.78% 40
favorite 555.00 118.95 0.60 +0.51% 2
favorite 560.00 121.60 7.82 +6.87% 4
favorite 565.00 108.92 -47.08 -30.18% 1
favorite 570.00 106.98 -2.95 -2.68% 6
favorite 575.00 107.49 3.44 +3.31% 11
favorite 580.00 103.42 5.57 +5.69% 126
favorite 585.00 97.79 0.00 0.00% 0
favorite 590.00 90.97 0.67 +0.74% 40
favorite 595.00 90.64 5.34 +6.26% 1
favorite 600.00 87.00 5.71 +7.02% 552
favorite 605.00 74.65 -8.35 -10.06% 28
favorite 610.00 76.05 -3.95 -4.94% 22
favorite 615.00 67.30 -11.25 -14.32% 5
favorite 620.00 67.60 -9.65 -12.49% 243
favorite 625.00 65.10 3.91 +6.39% 67
favorite 630.00 60.00 -1.24 -2.02% 30
favorite 635.00 54.61 1.06 +1.98% 29
favorite 640.00 53.11 3.61 +7.29% 113
favorite 645.00 50.00 1.55 +3.20% 88
favorite 650.00 46.70 3.01 +6.89% 635
favorite 655.00 43.00 2.22 +5.44% 83
favorite 660.00 39.58 2.33 +6.26% 823
favorite 665.00 35.85 2.68 +8.08% 723
favorite 667.50 35.25 1.30 +3.83% 332
favorite 670.00 33.75 2.05 +6.47% 5,791
favorite 672.50 32.25 2.15 +7.14% 1,789
favorite 675.00 31.00 1.95 +6.71% 5,571
favorite 677.50 29.70 2.29 +8.35% 2,128
favorite 680.00 28.11 1.11 +4.11% 9,458
favorite 682.50 26.79 1.79 +7.16% 966
favorite 685.00 25.70 1.20 +4.90% 3,987
favorite 687.50 24.45 2.25 +10.14% 768
favorite 690.00 23.15 1.31 +6.00% 4,357
favorite 692.50 21.50 -0.57 -2.58% 390
favorite 695.00 20.60 0.80 +4.04% 1,518
favorite 700.00 19.00 0.90 +4.97% 25,491
favorite 705.00 16.60 1.10 +7.10% 2,302
favorite 707.50 15.65 0.65 +4.33% 376
favorite 710.00 14.80 0.30 +2.07% 3,095
favorite 712.50 14.15 0.40 +2.91% 323
favorite 715.00 13.22 0.22 +1.69% 1,460
favorite 717.50 12.25 0.40 +3.38% 295
favorite 720.00 11.57 -0.03 -0.26% 4,366
favorite 722.50 11.00 0.14 +1.29% 515
favorite 725.00 10.15 -0.30 -2.87% 2,040
favorite 727.50 9.69 0.24 +2.54% 361
favorite 730.00 9.00 -0.30 -3.23% 4,998
favorite 732.50 8.50 0.10 +1.19% 250
favorite 735.00 7.90 -0.10 -1.25% 1,232
favorite 740.00 6.83 -0.37 -5.14% 2,978
favorite 745.00 6.00 -0.35 -5.51% 1,141
favorite 750.00 5.15 -0.65 -11.21% 13,851
favorite 755.00 4.38 -0.44 -9.13% 1,069
favorite 760.00 3.85 -0.44 -10.26% 2,120
favorite 765.00 3.29 -0.43 -11.56% 1,093
favorite 770.00 2.85 -0.49 -14.67% 3,701
favorite 775.00 2.45 -0.43 -14.93% 1,096
favorite 780.00 2.09 -0.41 -16.40% 2,479
favorite 785.00 1.82 -0.38 -17.27% 988
favorite 790.00 1.55 -0.47 -23.27% 996
favorite 795.00 1.35 -0.26 -16.15% 573
favorite 800.00 1.15 -0.33 -22.30% 11,556
favorite 805.00 1.13 -0.16 -12.40% 1,551
favorite 810.00 0.92 -0.16 -14.81% 1,403
favorite 815.00 0.73 -0.26 -26.26% 768
favorite 820.00 0.64 -0.17 -20.99% 1,511
favorite 825.00 0.71 -0.06 -7.79% 1,190
favorite 830.00 0.44 -0.25 -36.23% 543
favorite 835.00 0.43 -0.17 -28.33% 468
favorite 840.00 0.38 -0.23 -37.70% 633
favorite 845.00 0.27 -0.21 -43.75% 255
favorite 850.00 0.28 -0.11 -28.21% 1,590
favorite 855.00 0.23 -0.22 -48.89% 290
favorite 860.00 0.22 -0.04 -15.38% 537
favorite 865.00 0.25 -0.04 -13.79% 618
favorite 870.00 0.17 -0.06 -26.09% 665
favorite 875.00 0.17 -0.07 -29.17% 1,150
favorite 880.00 0.14 -0.11 -44.00% 786
favorite 885.00 0.11 -0.09 -45.00% 639
favorite 890.00 0.08 -0.08 -50.00% 405
favorite 895.00 0.09 -0.09 -50.00% 464
favorite 900.00 0.09 -0.10 -52.63% 2,368
favorite 905.00 0.05 -0.11 -68.75% 16
favorite 910.00 0.06 -0.07 -53.85% 130
favorite 915.00 0.09 -0.01 -10.00% 63
favorite 920.00 0.05 -0.07 -58.33% 198
favorite 925.00 0.06 -0.05 -45.45% 30
favorite 930.00 0.06 -0.05 -45.45% 163
favorite 935.00 0.05 -0.03 -37.50% 22
favorite 940.00 0.05 -0.02 -28.57% 151
favorite 945.00 0.05 -0.01 -16.67% 35
favorite 950.00 0.03 -0.02 -40.00% 301
favorite 955.00 0.04 -0.04 -50.00% 17
favorite 960.00 0.03 -0.03 -50.00% 208
favorite 965.00 0.04 0.00 0.00% 1
favorite 970.00 0.04 -0.02 -33.33% 146
favorite 975.00 0.04 -0.01 -20.00% 1
favorite 980.00 0.03 -0.02 -40.00% 12
favorite 985.00 0.04 -0.01 -20.00% 18
favorite 990.00 0.06 -0.03 -33.33% 1
favorite 995.00 0.05 0.00 0.00% 18
favorite 1,000.00 0.03 0.00 0.00% 186
favorite 1,010.00 0.01 -0.04 -80.00% 6
favorite 1,020.00 0.03 0.00 0.00% 2
favorite 1,025.00 0.05 0.00 0.00% 0
favorite 1,030.00 0.02 0.00 0.00% 41
favorite 1,040.00 0.03 0.00 0.00% 0
favorite 1,050.00 0.03 0.00 0.00% 17
favorite 1,060.00 0.16 0.12 +300.00% 1
favorite 1,070.00 0.04 0.00 0.00% 0
favorite 1,075.00 0.03 0.02 +200.00% 1
favorite 1,080.00 0.04 0.00 0.00% 0
favorite 1,090.00 0.01 0.00 0.00% 0
favorite 1,100.00 0.02 -0.01 -33.33% 63
favorite 1,110.00 0.06 0.00 0.00% 0
favorite 1,120.00 0.05 0.00 0.00% 0
favorite 1,125.00 0.05 0.00 0.00% 0
favorite 1,130.00 0.01 -0.04 -80.00% 18
favorite 1,140.00 0.01 -0.04 -80.00% 14
favorite 1,150.00 0.05 0.00 0.00% 0
favorite 1,160.00 0.02 0.00 0.00% 0
favorite 1,170.00 0.06 0.00 0.00% 0
favorite 1,175.00 0.01 0.00 0.00% 0
favorite 1,180.00 0.01 0.00 0.00% 0
favorite 1,190.00 0.01 0.00 0.00% 0
favorite 1,200.00 0.01 0.00 0.00% 8
favorite 1,210.00 0.00 0.00 0.00% 0
favorite 1,220.00 0.25 0.00 0.00% 0
favorite 1,230.00 0.01 0.00 0.00% 4
favorite 1,240.00 0.01 0.00 0.00% 0
favorite 1,250.00 0.05 0.00 0.00% 0
favorite 1,260.00 0.07 0.00 0.00% 0
favorite 1,270.00 0.98 0.00 0.00% 0
favorite 1,275.00 0.68 0.00 0.00% 0
favorite 1,300.00 0.05 0.00 0.00% 0
favorite 1,325.00 0.03 0.00 0.00% 0
favorite 1,350.00 0.09 0.00 0.00% 0
favorite 1,375.00 0.00 0.00 0.00% 0
favorite 1,400.00 0.01 0.00 0.00% 1
favorite 1,425.00 0.01 0.00 0.00% 0
favorite 1,450.00 0.08 0.00 0.00% 0
favorite 1,475.00 0.18 0.00 0.00% 0
favorite 1,500.00 0.01 0.00 0.00% 216
Puts Options of TSLA for 2022-07-15 (Expired in 5 days)
Strike Price Change % Change Volume
favorite
200.00
0.01 0.00 0.00% 626
favorite
250.00
0.02 0.00 0.00% 137
favorite
300.00
0.07 0.01 +16.67% 729
favorite
350.00
0.09 -0.04 -30.77% 2,436
favorite
400.00
0.22 -0.04 -15.38% 3,539
favorite
410.00
0.26 -0.06 -18.75% 433
favorite
420.00
0.31 -0.08 -20.51% 2,393
favorite
430.00
0.33 -0.09 -21.43% 3,942
favorite
440.00
0.40 -0.09 -18.37% 893
favorite
450.00
0.45 -0.09 -16.67% 2,612
favorite
460.00
0.52 -0.23 -30.67% 1,939
favorite
470.00
0.62 -0.21 -25.30% 2,365
favorite
480.00
0.70 -0.31 -30.69% 2,175
favorite
490.00
0.82 -0.32 -28.07% 2,460
favorite
500.00
0.90 -0.45 -33.33% 9,712
favorite
505.00
0.98 -0.57 -36.77% 394
favorite
510.00
1.04 -0.59 -36.20% 566
favorite
515.00
1.13 -0.54 -32.34% 856
favorite
520.00
1.23 -0.77 -38.50% 1,091
favorite
525.00
1.30 -0.77 -37.20% 3,666
favorite
530.00
1.40 -1.00 -41.67% 1,232
favorite
535.00
1.60 -1.10 -40.74% 890
favorite
540.00
1.67 -1.38 -45.25% 1,499
favorite
545.00
1.84 -1.16 -38.67% 854
favorite
550.00
1.88 -1.22 -39.35% 5,702
favorite
555.00
2.17 -1.38 -38.87% 741
favorite
560.00
2.35 -1.50 -38.96% 1,547
favorite
565.00
2.55 -1.90 -42.70% 1,326
favorite
570.00
2.83 -1.62 -36.40% 1,638
favorite
575.00
3.12 -1.83 -36.97% 3,482
favorite
580.00
3.40 -2.20 -39.29% 3,895
favorite
585.00
3.75 -2.45 -39.52% 1,205
favorite
590.00
4.22 -2.60 -38.12% 3,465
favorite
595.00
4.69 -2.66 -36.19% 1,522
favorite
600.00
5.35 -2.70 -33.54% 18,102
favorite
605.00
5.79 -3.33 -36.51% 862
favorite
610.00
6.25 -3.59 -36.48% 2,052
favorite
615.00
7.11 -3.46 -32.73% 637
favorite
620.00
8.05 -3.75 -31.78% 6,938
favorite
625.00
9.05 -3.98 -30.54% 2,055
favorite
630.00
9.92 -3.98 -28.63% 1,517
favorite
635.00
11.00 -4.68 -29.85% 629
favorite
640.00
12.50 -4.00 -24.24% 2,114
favorite
645.00
13.66 -4.98 -26.72% 903
favorite
650.00
15.35 -4.70 -23.44% 12,936
favorite
655.00
16.73 -5.37 -24.30% 968
favorite
660.00
18.95 -4.85 -20.38% 4,525
favorite
665.00
20.12 -5.91 -22.70% 2,193
favorite
667.50
21.25 -6.95 -24.65% 1,181
favorite
670.00
21.95 -6.40 -22.57% 8,740
favorite
672.50
23.44 -5.61 -19.31% 1,932
favorite
675.00
24.00 -6.80 -22.08% 4,383
favorite
677.50
25.60 -7.00 -21.47% 1,741
favorite
680.00
26.30 -6.98 -20.97% 6,917
favorite
682.50
28.35 -5.35 -15.88% 838
favorite
685.00
28.95 -6.70 -18.79% 1,121
favorite
687.50
30.30 -7.80 -20.47% 329
favorite
690.00
31.83 -6.18 -16.26% 2,088
favorite
692.50
33.95 -8.20 -19.45% 155
favorite
695.00
34.59 -6.06 -14.91% 441
favorite
700.00
36.95 -6.80 -15.54% 5,251
favorite
705.00
40.45 -9.70 -19.34% 226
favorite
707.50
42.03 -9.57 -18.55% 58
favorite
710.00
43.57 -8.63 -16.53% 494
favorite
712.50
46.50 -6.30 -11.93% 48
favorite
715.00
47.00 -6.41 -12.00% 106
favorite
717.50
53.47 -5.09 -8.69% 10
favorite
720.00
50.30 -7.50 -12.98% 332
favorite
722.50
52.44 0.89 +1.73% 112
favorite
725.00
55.80 -6.29 -10.13% 100
favorite
727.50
55.91 -10.24 -15.48% 56
favorite
730.00
57.13 -8.87 -13.44% 174
favorite
732.50
66.20 3.20 +5.08% 22
favorite
735.00
61.07 -11.23 -15.53% 41
favorite
740.00
66.95 -7.49 -10.06% 67
favorite
745.00
71.41 -4.29 -5.67% 20
favorite
750.00
73.89 -8.89 -10.74% 298
favorite
755.00
78.00 -1.89 -2.37% 21
favorite
760.00
82.81 -1.33 -1.58% 202
favorite
765.00
88.70 -7.00 -7.31% 13
favorite
770.00
91.82 -1.21 -1.30% 32
favorite
775.00
97.85 -7.56 -7.17% 11
favorite
780.00
102.22 -5.32 -4.95% 79
favorite
785.00
116.35 10.15 +9.56% 1
favorite
790.00
116.30 0.30 +0.26% 9
favorite
795.00
122.74 0.00 0.00% 0
favorite
800.00
119.97 -9.53 -7.36% 379
favorite
805.00
126.10 0.00 0.00% 0
favorite
810.00
132.40 -18.85 -12.46% 2
favorite
815.00
139.01 4.47 +3.32% 20
favorite
820.00
146.76 0.52 +0.36% 10
favorite
825.00
148.85 -0.58 -0.39% 2
favorite
830.00
155.50 1.51 +0.98% 10
favorite
835.00
155.74 0.00 0.00% 0
favorite
840.00
163.41 1.36 +0.84% 50
favorite
845.00
169.80 0.00 0.00% 0
favorite
850.00
175.57 -1.86 -1.05% 23
favorite
855.00
186.00 7.16 +4.00% 2
favorite
860.00
186.05 3.17 +1.73% 11
favorite
865.00
192.75 4.94 +2.63% 10
favorite
870.00
197.95 7.90 +4.16% 10
favorite
875.00
194.75 -11.98 -5.79% 19
favorite
880.00
211.55 6.65 +3.25% 1
favorite
885.00
204.75 1.95 +0.96% 25
favorite
890.00
216.00 3.97 +1.87% 2
favorite
895.00
0.00 0.00 0.00% 0
favorite
900.00
225.50 11.10 +5.18% 43
favorite
905.00
186.55 0.00 0.00% 0
favorite
910.00
225.98 0.00 0.00% 0
favorite
915.00
243.18 0.00 0.00% 0
favorite
920.00
247.15 0.00 0.00% 0
favorite
925.00
246.80 0.00 0.00% 0
favorite
930.00
246.15 0.00 0.00% 0
favorite
935.00
200.00 0.00 0.00% 0
favorite
940.00
265.64 70.79 +36.33% 6
favorite
945.00
270.65 61.45 +29.37% 6
favorite
950.00
219.49 0.00 0.00% 0
favorite
955.00
276.45 -2.55 -0.91% 1
favorite
960.00
281.24 0.00 0.00% 0
favorite
965.00
0.00 0.00 0.00% 0
favorite
970.00
0.00 0.00 0.00% 0
favorite
975.00
0.00 0.00 0.00% 0
favorite
980.00
267.33 0.00 0.00% 0
favorite
985.00
0.00 0.00 0.00% 0
favorite
990.00
309.75 7.90 +2.62% 6
favorite
995.00
0.00 0.00 0.00% 0
favorite
1,000.00
320.05 21.05 +7.04% 6
favorite
1,010.00
298.60 0.00 0.00% 0
favorite
1,020.00
0.00 0.00 0.00% 0
favorite
1,025.00
0.00 0.00 0.00% 0
favorite
1,030.00
0.00 0.00 0.00% 0
favorite
1,040.00
0.00 0.00 0.00% 0
favorite
1,050.00
376.50 8.49 +2.31% 1
favorite
1,060.00
0.00 0.00 0.00% 0
favorite
1,070.00
399.00 13.00 +3.37% 1
favorite
1,075.00
0.00 0.00 0.00% 0
favorite
1,080.00
0.00 0.00 0.00% 0
favorite
1,090.00
0.00 0.00 0.00% 0
favorite
1,100.00
389.57 0.00 0.00% 0
favorite
1,110.00
0.00 0.00 0.00% 0
favorite
1,120.00
0.00 0.00 0.00% 0
favorite
1,125.00
463.19 0.00 0.00% 0
favorite
1,130.00
0.00 0.00 0.00% 0
favorite
1,140.00
0.00 0.00 0.00% 0
favorite
1,150.00
0.00 0.00 0.00% 0
favorite
1,160.00
0.00 0.00 0.00% 0
favorite
1,170.00
0.00 0.00 0.00% 0
favorite
1,175.00
0.00 0.00 0.00% 0
favorite
1,180.00
0.00 0.00 0.00% 0
favorite
1,190.00
0.00 0.00 0.00% 0
favorite
1,200.00
0.00 0.00 0.00% 0
favorite
1,210.00
0.00 0.00 0.00% 0
favorite
1,220.00
570.00 0.00 0.00% 0
favorite
1,230.00
0.00 0.00 0.00% 0
favorite
1,240.00
0.00 0.00 0.00% 0
favorite
1,250.00
0.00 0.00 0.00% 0
favorite
1,260.00
0.00 0.00 0.00% 0
favorite
1,270.00
0.00 0.00 0.00% 0
favorite
1,275.00
0.00 0.00 0.00% 0
favorite
1,300.00
619.50 1.50 +0.24% 1
favorite
1,325.00
0.00 0.00 0.00% 0
favorite
1,350.00
0.00 0.00 0.00% 0
favorite
1,375.00
0.00 0.00 0.00% 0
favorite
1,400.00
0.00 0.00 0.00% 0
favorite
1,425.00
0.00 0.00 0.00% 0
favorite
1,450.00
0.00 0.00 0.00% 0
favorite
1,475.00
0.00 0.00 0.00% 0
favorite
1,500.00
0.00 0.00 0.00% 0
Tesla, Inc. designs, develops, manufactures, and sells electric vehicles, and energy generation and storage systems in the United States, China, Norway, and internationally. The company operates in two segments, Automotive, and Energy Generation and Storage. The Automotive segment offers sedans and sport utility vehicles. It also provides electric vehicle powertrain components and systems to other manufacturers; and services for electric vehicles through its company-owned service centers, Service Plus locations, and Tesla mobile technicians. This segment sells its products through a network of company-owned stores and galleries. The Energy Generation and Storage segment offers energy storage products, such as rechargeable lithium-ion battery systems for use in homes, commercial facilities, and utility grids; designs, manufactures, installs, maintains, leases, and sells solar energy systems to residential and commercial customers; and sell renewable energy to residential and commercial customers. The company was formerly known as Tesla Motors, Inc. and changed its name to Tesla, Inc. in February 2017. Tesla, Inc. was founded in 2003 and is headquartered in Palo Alto, California.
Cap:    |  Volume (24h):