576.83
  Price2.19%   -12.91
(After Hours: 571.94 -4.89 -0.85%)
Calls Options of TSLA for 2021-05-21 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
20.00 556.70 -12.90 -2.26% 1 1
50.00 526.70 -12.90 -2.39% 0 29
100.00 476.70 -12.95 -2.64% 2 9
150.00 426.73 -12.90 -2.93% 6 10
200.00 376.73 -12.98 -3.33% 2 60
250.00 326.73 -12.98 -3.82% 25 92
300.00 276.75 -13.00 -4.49% 21 254
350.00 226.80 -13.07 -5.45% 12 109
400.00 176.93 -13.15 -6.92% 55 306
425.00 152.05 -13.25 -8.02% 35 220
450.00 127.22 -13.33 -9.48% 118 426
475.00 102.53 -13.40 -11.56% 166 359
500.00 78.20 -13.58 -14.79% 907 889
505.00 73.45 -13.55 -15.57% 248 27
510.00 68.70 -13.60 -16.52% 194 88
515.00 64.03 -13.55 -17.47% 143 46
520.00 59.40 -13.57 -18.60% 377 170
525.00 54.85 -13.58 -19.84% 195 277
530.00 50.40 -13.43 -21.03% 609 84
535.00 45.92 -13.50 -22.72% 153 93
540.00 41.70 -13.35 -24.25% 494 116
545.00 37.50 -13.15 -25.96% 343 68
550.00 33.52 -12.93 -27.83% 4,102 1,224
555.00 29.70 -12.68 -29.91% 788 264
560.00 25.77 -12.62 -32.88% 5,686 283
565.00 22.62 -11.98 -34.61% 8,216 317
570.00 19.40 -11.55 -37.32% 20,593 885
575.00 16.35 -11.12 -40.49% 14,034 1,639
580.00 13.82 -10.30 -42.69% 40,299 1,828
585.00 11.47 -9.75 -45.94% 16,654 1,225
590.00 9.47 -8.80 -48.15% 16,145 1,831
595.00 7.58 -8.23 -52.06% 6,316 1,102
600.00 6.10 -7.43 -54.90% 47,035 6,673
605.00 4.88 -6.68 -57.79% 5,328 1,949
610.00 3.85 -5.78 -60.00% 8,521 2,528
615.00 3.05 -5.10 -62.58% 5,880 2,128
620.00 2.38 -4.38 -64.81% 13,072 6,610
625.00 1.91 -3.69 -65.89% 6,822 2,028
630.00 1.54 -3.05 -66.41% 12,551 3,788
635.00 1.27 -2.45 -65.77% 5,766 1,197
640.00 1.02 -2.08 -66.94% 6,879 2,577
645.00 0.89 -1.69 -65.63% 2,741 2,546
650.00 0.78 -1.32 -63.10% 18,035 11,896
655.00 0.66 -1.13 -63.03% 2,332 1,635
660.00 0.61 -0.82 -56.99% 5,163 5,445
665.00 0.53 -0.68 -56.02% 1,722 2,190
670.00 0.51 -0.53 -50.97% 2,368 5,089
675.00 0.45 -0.44 -49.44% 2,259 2,978
680.00 0.45 -0.33 -42.58% 3,212 4,173
685.00 0.40 -0.28 -40.74% 1,526 1,636
690.00 0.38 -0.21 -35.59% 1,355 2,003
695.00 0.37 -0.15 -28.85% 1,114 2,340
700.00 0.35 -0.11 -24.47% 12,894 15,631
705.00 0.34 -0.09 -19.77% 1,443 1,683
710.00 0.35 -0.02 -4.05% 3,423 3,466
715.00 0.32 -0.03 -8.57% 1,264 1,909
720.00 0.29 0.00 +0.00% 20,696 14,804
725.00 0.29 0.00 0.00% 1,447 2,472
730.00 0.28 0.07 +30.95% 1,441 2,390
735.00 0.28 0.03 +10.00% 240 1,637
740.00 0.22 0.01 +4.65% 770 10,431
745.00 0.24 0.02 +11.36% 407 1,151
750.00 0.24 0.07 +45.45% 3,401 9,441
755.00 0.24 0.13 +113.04% 916 2,362
760.00 0.22 0.04 +22.22% 1,650 2,486
765.00 0.21 0.07 +55.56% 1,060 1,890
770.00 0.21 0.06 +36.67% 11,022 9,415
775.00 0.21 0.07 +44.83% 708 2,134
780.00 0.15 0.02 +11.54% 1,359 2,093
785.00 0.20 0.11 +110.53% 292 826
790.00 0.14 0.01 +3.85% 496 843
795.00 0.13 0.03 +30.00% 312 1,948
800.00 0.17 0.07 +73.68% 14,429 16,068
805.00 0.11 0.04 +57.14% 645 945
810.00 0.17 0.11 +209.09% 183 832
815.00 0.18 0.13 +236.36% 628 694
820.00 0.11 0.04 +53.33% 100 1,262
825.00 0.16 0.09 +135.71% 140 990
830.00 0.12 0.02 +21.05% 4,033 3,330
835.00 0.15 0.08 +121.43% 289 2,271
840.00 0.15 0.05 +52.63% 1,321 2,289
845.00 0.14 0.05 +58.82% 449 2,984
850.00 0.13 0.07 +116.67% 18,960 23,443
855.00 0.15 0.11 +314.29% 889 859
860.00 0.13 0.08 +160.00% 344 1,374
865.00 0.14 0.11 +440.00% 2,270 2,846
870.00 0.11 0.05 +83.33% 137 1,247
875.00 0.11 0.07 +162.50% 203 5,208
880.00 0.12 0.08 +187.50% 222 908
885.00 0.11 0.06 +120.00% 205 322
890.00 0.12 0.07 +150.00% 260 592
895.00 0.10 0.05 +110.00% 488 690
900.00 0.08 0.04 +100.00% 3,590 8,920
905.00 0.10 0.07 +185.71% 292 505
910.00 0.08 0.04 +88.89% 591 1,278
915.00 0.11 0.07 +144.44% 136 301
920.00 0.09 0.03 +54.55% 831 3,828
925.00 0.08 0.04 +100.00% 168 356
930.00 0.04 0.00 0.00% 606 2,483
935.00 0.08 0.03 +45.45% 155 241
940.00 0.05 -0.00 -9.09% 215 2,625
945.00 0.04 0.00 +12.50% 131 1,160
950.00 0.07 0.03 +55.56% 444 6,170
955.00 0.07 0.02 +50.00% 66 641
960.00 0.07 0.04 +133.33% 170 385
965.00 0.04 0.01 +28.57% 27 267
970.00 0.07 0.04 +100.00% 138 433
975.00 0.04 0.00 0.00% 218 800
980.00 0.05 -0.06 -52.38% 210 305
985.00 0.06 0.01 +20.00% 370 172
990.00 0.04 -0.00 -11.11% 390 590
995.00 0.04 0.01 +28.57% 358 775
1,000.00 0.04 0.00 0.00% 973 8,435
1,025.00 0.04 0.01 +33.33% 485 1,067
1,050.00 0.04 0.02 +75.00% 559 1,305
1,075.00 0.04 0.02 +125.00% 548 418
1,100.00 0.04 0.02 +75.00% 1,202 8,461
1,125.00 0.03 0.01 +20.00% 1,060 419
1,150.00 0.02 -0.01 -20.00% 1,648 7,213
1,175.00 0.02 -0.02 -50.00% 1,087 821
1,200.00 0.02 -0.01 -20.00% 2,116 2,996
1,225.00 0.03 0.01 +50.00% 1,551 4,630
1,250.00 0.02 -0.04 -63.64% 516 522
1,275.00 0.02 -0.08 -80.00% 66 239
1,300.00 0.01 0.00 0.00% 745 2,335
1,325.00 0.01 -0.03 -62.50% 41 422
1,350.00 0.02 -0.08 -80.00% 23 166
1,375.00 0.01 0.00 0.00% 48 211
1,400.00 0.01 0.00 0.00% 1,080 2,412
1,425.00 0.01 -0.09 -85.00% 61 106
1,450.00 0.01 -0.09 -90.00% 4 518
1,475.00 0.01 -0.09 -90.00% 32 258
1,500.00 0.01 0.00 0.00% 29 3,488
1,525.00 0.01 -0.03 -75.00% 31 453
1,550.00 0.01 0.00 0.00% 14 359
1,575.00 0.01 -0.10 -95.00% 3 292
1,600.00 0.01 0.00 0.00% 1 1,627
1,625.00 0.01 -0.01 -50.00% 1 364
1,650.00 0.01 0.00 0.00% 1 259
1,675.00 0.01 0.00 0.00% 1 2,641
1,700.00 0.01 0.00 0.00% 96 16,193
Puts Options of TSLA for 2021-05-21 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
20.00
0.01 0.00 0.00% 8 338
50.00
0.01 0.00 0.00% 300 6,805
100.00
0.01 0.00 0.00% 10 2,462
150.00
0.01 -0.01 -66.67% 65 948
200.00
0.01 -0.02 -80.00% 705 3,775
250.00
0.04 -0.01 -22.22% 1,256 2,862
300.00
0.04 -0.03 -35.71% 1,098 6,331
350.00
0.10 -0.08 -45.71% 2,324 7,654
400.00
0.23 -0.13 -37.50% 3,295 12,212
425.00
0.31 -0.19 -38.38% 3,773 13,299
450.00
0.47 -0.27 -35.81% 8,514 20,045
475.00
0.73 -0.45 -37.97% 12,496 17,734
500.00
1.42 -0.59 -29.28% 25,085 15,720
505.00
1.60 -0.64 -28.35% 2,301 929
510.00
1.88 -0.66 -26.04% 4,066 582
515.00
2.18 -0.66 -23.37% 2,700 468
520.00
2.52 -0.70 -21.71% 6,976 2,178
525.00
2.95 -0.70 -19.18% 7,627 5,689
530.00
3.50 -0.62 -15.15% 8,717 963
535.00
4.03 -0.67 -14.36% 5,369 648
540.00
4.80 -0.50 -9.43% 9,029 1,733
545.00
5.60 -0.40 -6.67% 6,089 669
550.00
6.60 -0.20 -2.94% 33,714 8,841
555.00
7.75 0.05 +0.65% 8,836 1,452
560.00
9.07 0.30 +3.42% 28,324 2,141
565.00
10.70 0.75 +7.54% 17,387 1,205
570.00
12.52 1.27 +11.33% 44,407 3,383
575.00
14.57 1.80 +14.09% 45,505 6,852
580.00
16.98 2.48 +17.07% 35,783 2,069
585.00
19.65 3.23 +19.63% 6,128 2,998
590.00
22.60 3.98 +21.34% 5,760 3,412
595.00
25.98 4.83 +22.81% 1,517 1,987
600.00
29.35 5.53 +23.19% 11,573 10,169
605.00
33.17 6.40 +23.90% 1,416 2,595
610.00
37.10 7.20 +24.08% 824 1,872
615.00
41.17 7.75 +23.19% 705 2,789
620.00
45.67 8.62 +23.28% 3,105 3,660
625.00
50.20 9.30 +22.74% 791 2,391
630.00
54.85 9.80 +21.75% 962 1,779
635.00
59.52 10.48 +21.36% 456 1,511
640.00
64.32 10.95 +20.52% 429 2,333
645.00
69.15 11.40 +19.74% 288 1,394
650.00
74.05 11.60 +18.57% 816 8,615
655.00
78.90 11.88 +17.72% 177 1,015
660.00
83.85 12.10 +16.86% 651 2,273
665.00
88.78 12.20 +15.93% 354 831
670.00
93.62 12.25 +15.05% 471 1,647
675.00
98.62 12.40 +14.38% 62 2,841
680.00
103.60 12.53 +13.75% 181 1,896
685.00
108.60 12.60 +13.12% 209 1,156
690.00
113.57 12.62 +12.51% 233 1,542
695.00
118.62 12.75 +12.04% 145 1,033
700.00
123.62 12.88 +11.63% 838 8,590
705.00
128.60 12.90 +11.15% 45 1,155
710.00
133.57 12.90 +10.69% 103 1,813
715.00
138.57 12.87 +10.24% 44 856
720.00
143.57 12.97 +9.93% 108 2,032
725.00
148.53 12.88 +9.49% 20 910
730.00
153.53 12.95 +9.21% 83 1,272
735.00
158.53 12.92 +8.88% 12 834
740.00
163.53 12.92 +8.58% 84 7,507
745.00
168.47 12.95 +8.33% 140 735
750.00
173.50 12.93 +8.05% 26 4,913
755.00
178.47 12.97 +7.84% 45 385
760.00
183.47 13.00 +7.63% 19 1,307
765.00
188.47 13.03 +7.42% 18 253
770.00
193.45 12.93 +7.16% 16 763
775.00
198.45 12.95 +6.98% 20 757
780.00
203.45 13.02 +6.84% 10 962
785.00
208.45 13.02 +6.66% 6 301
790.00
213.40 12.92 +6.45% 17 340
795.00
218.43 13.03 +6.34% 12 309
800.00
223.40 13.03 +6.19% 479 3,624
805.00
228.40 13.03 +6.05% 18 271
810.00
233.40 12.97 +5.89% 2 534
815.00
238.38 12.95 +5.74% 3 303
820.00
243.40 12.97 +5.63% 2 1,008
825.00
248.38 12.95 +5.50% 2 145
830.00
253.38 12.95 +5.39% 63 1,307
835.00
258.33 13.00 +5.30% 5 109
840.00
263.33 12.98 +5.18% 10 2,125
845.00
268.38 13.02 +5.10% 5 160
850.00
273.35 13.00 +4.99% 16 1,337
855.00
278.35 13.00 +4.90% 0 168
860.00
283.35 13.02 +4.82% 0 1,480
865.00
288.38 13.00 +4.72% 3 70
870.00
293.35 12.95 +4.62% 10 70
875.00
298.35 12.98 +4.55% 0 54
880.00
303.35 12.98 +4.47% 1 63
885.00
308.35 12.98 +4.39% 2 315
890.00
313.35 12.98 +4.32% 2 45
895.00
318.35 12.98 +4.25% 1 64
900.00
323.33 13.00 +4.19% 3 186
905.00
328.33 12.95 +4.11% 0 10
910.00
333.30 12.97 +4.05% 0 85
915.00
338.33 13.00 +4.00% 1 5
920.00
343.33 12.95 +3.92% 4 8
925.00
348.33 12.95 +3.86% 5 12
930.00
353.33 13.00 +3.82% 3 45
935.00
358.33 13.00 +3.76% 11 9
940.00
363.30 12.93 +3.69% 2 6
945.00
368.30 12.97 +3.65% 3 4
950.00
373.30 12.97 +3.60% 1 1
955.00
378.33 12.95 +3.54% 5 5
960.00
383.33 13.00 +3.51% 1 4
965.00
388.32 13.00 +3.46% 1 3
970.00
393.32 13.00 +3.42% 0 3
975.00
398.33 13.00 +3.37% 0 14
980.00
403.33 12.95 +3.32% 0 3
985.00
408.33 12.95 +3.28% 2 7
990.00
413.33 12.95 +3.23% 0 5
995.00
418.30 12.93 +3.19% 0 6
1,000.00
423.35 12.98 +3.16% 0 1
1,025.00
448.33 12.95 +2.97% 5 38
1,050.00
473.32 12.95 +2.81% 0 11
1,075.00
498.33 12.95 +2.67% 2 1
1,100.00
523.33 12.95 +2.54% 4,797 5,067
1,125.00
548.33 12.95 +2.42% 1 4
1,150.00
573.33 13.00 +2.32% 1 32
1,175.00
598.33 12.92 +2.21% 4 8
1,200.00
623.30 12.92 +2.12% 0 3
1,225.00
648.33 12.93 +2.03% 0 4
1,250.00
673.33 12.95 +1.96% 0 27
1,275.00
698.33 12.95 +1.89% 0 3
1,300.00
723.33 12.93 +1.82% 3 1
1,325.00
748.33 12.95 +1.76% 0 3
1,350.00
773.33 12.95 +1.70% 1 3
1,375.00
798.33 12.95 +1.65% 0 3
1,400.00
823.33 12.95 +1.60% 0 7
1,425.00
848.33 12.95 +1.55% 0 16
1,450.00
873.33 13.00 +1.51% 0 0
1,475.00
898.33 12.95 +1.46% 0 2
1,500.00
923.33 12.95 +1.42% 0 4
1,525.00
948.33 13.00 +1.39% 0 1
1,550.00
973.33 12.95 +1.35% 0 1
1,575.00
998.15 12.82 +1.30% 0 6
1,600.00
1,023.00 13.00 +1.29% 0 0
1,625.00
1,048.00 12.50 +1.21% 0 0
1,650.00
1,073.00 13.00 +1.23% 0 0
1,675.00
1,098.00 13.00 +1.20% 0 2
1,700.00
1,123.00 13.00 +1.17% 0 3
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):