(NASDAQ)
826.16
-18.84   (-2.23%)
Pre-market: 841.72 +15.56 (+1.88%)
Volume (24h) Market Cap. Day Range 52w Range
38.79M 783.12B 819.10 - 859.90 70.10 - 884.49
Calls Options of TSLA for 2021-01-22 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
400.00 426.20 -18.45 -4.15% 22 263
410.00 416.20 -28.15 -6.34% 7 109
420.00 406.43 -18.22 -4.29% 10 108
430.00 396.43 -18.22 -4.40% 12 13
440.00 386.50 -18.17 -4.49% 8 114
450.00 376.50 -18.20 -4.61% 3 67
460.00 366.27 -18.43 -4.79% 9 51
470.00 356.50 -18.23 -4.86% 2 20
480.00 346.27 -18.45 -5.06% 6 88
490.00 336.57 -18.20 -5.13% 4 13
495.00 331.57 -18.20 -5.20% 3 14
500.00 326.33 -18.45 -5.35% 64 209
505.00 321.38 -18.43 -5.42% 3 23
510.00 316.40 -28.20 -8.18% 1 49
515.00 311.70 0.00 0.00% 1 22
520.00 306.60 -18.23 -5.61% 2 28
525.00 301.60 14.48 +5.04% 2 13
530.00 296.62 -18.23 -5.79% 1 10
535.00 291.65 -18.23 -5.88% 10 54
537.50 289.15 -18.25 -5.94% 5 21
540.00 286.73 -18.17 -5.96% 23 31
542.50 284.30 -18.10 -5.99% 3 49
545.00 281.50 -18.40 -6.14% 2 18
547.50 279.23 -18.15 -6.10% 3 8
550.00 276.70 -18.25 -6.19% 16 78
552.50 274.27 0.00 0.00% 1 7
555.00 271.55 -18.40 -6.35% 4 18
557.50 269.32 -18.12 -6.31% 5 10
560.00 266.77 -18.12 -6.36% 3 30
562.50 264.23 -18.27 -6.47% 0 7
565.00 289.77 36.97 +14.63% 3 11
567.50 259.38 -18.12 -6.53% 3 9
570.00 256.77 -18.25 -6.64% 13 43
572.50 254.10 0.00 0.00% 1 4
575.00 251.62 -18.43 -6.82% 4 52
577.50 249.32 0.00 0.00% 2 9
580.00 246.82 -18.25 -6.88% 31 162
582.50 244.32 68.07 +38.62% 5 8
585.00 241.68 -18.43 -7.08% 1 25
587.50 239.38 0.00 0.00% 7 13
590.00 236.88 -18.18 -7.13% 2 78
592.50 234.22 -18.43 -7.29% 0 10
595.00 231.93 -18.25 -7.29% 2 102
597.50 229.43 0.00 0.00% 2 27
600.00 227.07 -18.12 -7.39% 73 302
602.50 252.55 -27.60 -9.85% 4 26
605.00 221.82 -28.30 -11.31% 1 66
607.50 219.55 -18.22 -7.66% 0 22
610.00 217.03 -18.25 -7.76% 25 154
612.50 214.55 -18.27 -7.85% 5 16
615.00 230.32 -9.90 -0.04% 1 291
617.50 209.60 -18.25 -0.08% 1 94
620.00 207.15 -18.23 -8.09% 112 274
622.50 204.65 -28.10 -12.07% 2 39
625.00 202.20 -18.23 -0.08% 1 98
627.50 199.70 0.00 0.00% 1 50
630.00 197.05 -18.42 -8.55% 30 2,134
632.50 194.75 -18.25 -8.57% 2 46
635.00 192.10 -18.43 -8.75% 2 144
637.50 189.80 -18.27 -8.78% 7 13
640.00 187.35 -18.22 -8.87% 78 272
642.50 185.00 -18.12 -8.92% 2 43
645.00 182.25 -18.38 -9.16% 15 264
647.50 179.95 -18.23 -9.20% 12 6
650.00 177.53 -18.20 -9.30% 72 1,750
652.50 174.85 -28.30 -13.93% 1 19
655.00 172.40 -18.38 -9.63% 10 105
657.50 169.95 0.00 0.00% 3 58
660.00 167.73 -18.12 -9.75% 47 220
662.50 165.05 -24.52 -12.94% 0 43
665.00 162.75 -18.18 -10.05% 13 144
667.50 160.30 -18.17 -10.18% 3 43
670.00 157.70 -18.33 -10.41% 49 589
672.50 155.40 -18.18 -10.47% 16 32
675.00 152.80 -18.32 -10.71% 4 117
677.50 150.35 -18.33 -10.86% 38 44
680.00 148.07 -18.15 -10.92% 135 599
682.50 145.65 -18.12 -11.07% 79 95
685.00 143.20 -18.12 -11.24% 91 169
687.50 140.60 -18.28 -11.50% 93 130
690.00 138.35 -18.08 -11.56% 145 653
692.50 135.88 -18.10 -11.76% 101 94
695.00 133.53 -18.03 -11.89% 30 126
697.50 131.05 -18.07 -12.12% 91 157
700.00 128.70 -18.00 -12.27% 614 4,075
702.50 126.25 -18.03 -12.49% 274 185
705.00 123.88 -17.80 -12.56% 153 208
707.50 121.40 -17.85 -12.82% 50 203
710.00 119.12 -17.80 -13.00% 211 428
712.50 116.67 -17.85 -13.27% 165 231
715.00 114.35 -17.80 -13.47% 102 325
720.00 109.65 -17.72 -13.92% 511 536
725.00 104.90 -17.70 -14.44% 153 273
730.00 100.22 -17.73 -15.03% 179 352
735.00 95.62 -17.60 -15.54% 307 300
740.00 91.22 -17.40 -16.02% 294 1,130
745.00 86.70 -17.38 -16.69% 129 246
747.50 84.43 -17.40 -17.09% 234 89
750.00 82.28 -17.30 -17.37% 483 4,385
752.50 80.05 -17.33 -17.79% 78 81
755.00 77.82 -17.30 -18.19% 182 297
757.50 75.68 -17.20 -18.52% 81 103
760.00 73.57 -17.18 -18.93% 602 6,928
762.50 71.38 -17.20 -19.42% 102 48
765.00 69.30 -17.10 -19.79% 190 296
767.50 67.20 -17.03 -20.21% 69 66
770.00 65.17 -16.95 -20.64% 775 2,388
772.50 63.17 -16.92 -21.13% 125 80
775.00 61.17 -16.88 -21.62% 314 268
777.50 59.17 -16.83 -22.14% 67 103
780.00 57.30 -16.70 -22.57% 1,449 693
782.50 55.38 -16.62 -23.09% 104 73
785.00 53.50 -16.50 -23.57% 168 178
787.50 51.65 -16.35 -24.04% 89 148
790.00 49.85 -16.27 -24.61% 579 1,027
792.50 48.02 -16.23 -25.25% 112 111
795.00 46.30 -16.08 -25.77% 685 295
800.00 42.90 -15.88 -27.01% 4,408 2,337
805.00 39.67 -15.53 -28.13% 235 435
810.00 36.67 -15.20 -29.30% 794 900
815.00 33.62 -15.05 -30.92% 436 323
820.00 30.80 -14.73 -32.34% 3,137 1,235
825.00 28.25 -14.33 -33.65% 7,179 2,945
830.00 25.88 -13.85 -34.86% 5,708 1,103
835.00 23.45 -13.60 -36.71% 5,208 1,439
840.00 21.32 -13.20 -38.23% 13,228 2,325
845.00 19.27 -12.90 -40.09% 6,763 1,204
850.00 17.55 -12.25 -41.11% 21,389 4,375
855.00 15.78 -11.78 -42.74% 5,014 1,554
860.00 14.28 -11.35 -44.29% 11,206 2,988
865.00 12.88 -10.88 -45.79% 2,220 1,037
870.00 11.50 -10.48 -47.67% 4,376 2,453
875.00 10.38 -9.93 -48.89% 2,663 1,359
880.00 9.38 -9.40 -50.07% 5,568 2,149
885.00 8.40 -8.95 -51.59% 1,612 419
890.00 7.67 -8.35 -52.11% 2,456 1,411
895.00 6.80 -8.00 -54.05% 1,270 463
900.00 6.05 -7.70 -56.00% 23,967 8,704
905.00 5.42 -7.20 -57.03% 2,426 500
910.00 4.92 -6.75 -57.82% 18,709 527
915.00 4.50 -6.25 -58.14% 1,527 214
920.00 3.98 -5.97 -60.05% 21,732 4,528
925.00 3.67 -5.55 -60.16% 1,826 462
930.00 3.35 -5.17 -60.70% 2,149 577
935.00 2.98 -4.88 -62.10% 988 275
940.00 2.78 -4.55 -62.12% 1,962 2,802
945.00 2.56 -4.19 -62.00% 579 226
950.00 2.25 -4.10 -64.65% 13,511 5,144
955.00 2.15 -3.70 -63.25% 692 143
960.00 2.02 -3.38 -62.50% 2,433 1,490
965.00 1.84 -3.25 -63.82% 352 142
970.00 1.68 -3.02 -64.36% 665 362
975.00 1.47 -2.98 -66.97% 1,137 371
980.00 1.40 -2.73 -66.18% 3,226 3,363
985.00 1.39 -2.48 -64.13% 504 250
990.00 1.28 -2.32 -64.31% 342 496
995.00 1.21 -2.17 -64.15% 1,415 330
1,000.00 1.12 -2.08 -65.16% 10,531 8,060
1,010.00 0.96 -1.87 -66.13% 917 348
1,020.00 0.89 -1.66 -65.10% 1,776 1,487
1,030.00 0.76 -1.50 -66.44% 804 284
1,040.00 0.72 -1.27 -64.07% 2,568 1,672
1,050.00 0.62 -1.19 -65.66% 1,658 631
1,060.00 0.55 -1.08 -66.06% 1,079 897
1,070.00 0.51 -0.98 -66.11% 426 162
1,080.00 0.49 -0.90 -64.75% 430 656
1,090.00 0.46 -0.75 -61.83% 2,265 336
1,100.00 0.43 -0.75 -63.83% 3,298 2,210
1,110.00 0.41 -0.65 -61.43% 379 131
1,120.00 0.34 -0.66 -66.33% 349 733
1,130.00 0.31 -0.60 -66.12% 173 134
1,140.00 0.33 -0.46 -58.23% 537 933
1,150.00 0.29 -0.46 -61.59% 851 533
1,160.00 0.29 -0.42 -59.57% 444 702
1,170.00 0.27 -0.38 -58.91% 359 251
1,180.00 0.23 -0.35 -59.48% 615 538
1,190.00 0.19 -0.37 -66.07% 159 87
1,200.00 0.20 -0.36 -64.55% 1,708 3,035
1,220.00 0.18 -0.22 -54.32% 199 709
1,240.00 0.18 -0.22 -54.32% 468 906
1,260.00 0.14 -0.21 -60.56% 887 2,732
1,270.00 0.11 -0.19 -63.33% 69 178
1,280.00 0.09 -0.25 -73.53% 79 211
1,290.00 0.10 -0.18 -62.50% 194 87
1,300.00 0.13 -0.15 -52.73% 505 1,042
1,310.00 0.14 -0.10 -42.55% 55 134
1,320.00 0.10 -0.13 -56.52% 53 53
1,330.00 0.08 -0.15 -65.96% 30 96
1,340.00 0.07 -0.10 -57.58% 157 382
1,350.00 0.08 -0.08 -51.61% 271 617
1,360.00 0.07 -0.08 -55.17% 414 116
1,370.00 0.06 -0.10 -63.33% 153 152
1,380.00 0.03 -0.08 -70.83% 215 178
1,390.00 0.06 -0.08 -57.69% 159 61
1,400.00 0.03 -0.12 -80.00% 302 822
1,410.00 0.05 -0.04 -41.18% 239 204
1,420.00 0.04 -0.05 -55.00% 168 96
1,430.00 0.05 -0.04 -47.37% 94 75
1,440.00 0.04 -0.07 -60.87% 410 60
1,450.00 0.04 -0.04 -56.25% 729 246
1,460.00 0.04 -0.01 -30.00% 651 100
1,470.00 0.04 -0.01 -22.22% 339 171
1,480.00 0.04 -0.03 -46.15% 563 251
1,490.00 0.04 -0.05 -58.82% 469 771
1,500.00 0.04 -0.05 -58.82% 3,007 6,241
Puts Options of TSLA for 2021-01-22 (Expired in 2 days)
Strike Price Change % Change Volume Open Int
400.00
0.05 -0.01 -23.08% 459 5,131
410.00
0.07 -0.04 -33.33% 17 571
420.00
0.07 -0.01 -6.25% 69 545
430.00
0.07 -0.05 -43.48% 96 561
440.00
0.08 -0.05 -34.62% 62 242
450.00
0.08 -0.00 -5.88% 1,456 3,747
460.00
0.15 0.02 +19.23% 77 254
470.00
0.17 0.02 +12.90% 113 404
480.00
0.14 -0.01 -6.67% 45 509
490.00
0.18 -0.01 -2.63% 16 478
495.00
0.17 -0.03 -15.00% 30 249
500.00
0.20 0.01 +2.63% 520 2,300
505.00
0.23 0.07 +38.24% 23 177
510.00
0.23 -0.05 -16.36% 61 177
515.00
0.25 -0.02 -5.66% 19 166
520.00
0.26 -0.02 -5.45% 445 282
525.00
0.27 -0.01 -3.64% 42 163
530.00
0.31 0.04 +14.81% 37 454
535.00
0.30 0.00 0.00% 8 167
537.50
0.33 0.03 +10.00% 41 59
540.00
0.32 0.00 0.00% 31 506
542.50
0.30 -0.13 -29.07% 5 86
545.00
0.35 0.02 +5.97% 26 109
547.50
0.49 -0.30 -37.58% 12 119
550.00
0.35 0.01 +2.90% 434 2,936
552.50
0.35 -0.03 -7.89% 10 105
555.00
0.39 0.05 +13.04% 41 168
557.50
0.40 0.05 +12.68% 21 282
560.00
0.42 0.07 +18.31% 585 418
562.50
0.35 0.01 +1.45% 16 124
565.00
0.43 0.00 +0.00% 37 178
567.50
0.44 0.04 +10.00% 26 152
570.00
0.43 0.03 +8.86% 37 353
572.50
0.46 0.04 +10.98% 8 85
575.00
0.42 -0.02 -5.68% 82 423
577.50
0.49 0.05 +12.64% 3 123
580.00
0.50 0.03 +6.38% 139 1,263
582.50
0.52 0.04 +7.29% 19 176
585.00
0.53 0.04 +8.25% 213 86
587.50
0.52 0.02 +3.00% 17 76
590.00
0.55 0.04 +7.77% 99 729
592.50
0.56 0.03 +5.61% 26 93
595.00
0.58 0.05 +8.41% 52 139
597.50
0.59 0.04 +8.18% 19 240
600.00
0.57 0.01 +1.77% 1,652 4,170
602.50
0.62 0.04 +7.76% 34 113
605.00
0.61 0.02 +3.39% 42 191
607.50
0.66 0.02 +3.94% 4 42
610.00
0.68 0.03 +4.62% 202 1,586
612.50
0.70 0.05 +7.69% 31 94
615.00
0.71 0.03 +5.19% 135 343
617.50
0.74 0.07 +9.56% 5 105
620.00
0.75 0.07 +10.29% 118 880
622.50
0.78 0.07 +9.93% 17 92
625.00
0.79 0.03 +3.27% 206 542
627.50
0.81 0.04 +5.16% 26 223
630.00
0.80 0.01 +1.90% 325 538
632.50
0.87 0.08 +9.43% 31 81
635.00
0.89 0.07 +9.26% 115 200
637.50
0.88 -0.01 -0.57% 8 102
640.00
0.94 0.04 +4.47% 320 1,260
642.50
0.94 0.01 +1.08% 28 90
645.00
1.00 0.04 +4.19% 117 193
647.50
1.00 0.01 +1.02% 43 82
650.00
1.04 0.05 +5.58% 1,912 2,118
652.50
1.08 0.08 +8.50% 22 84
655.00
1.12 0.09 +8.21% 123 168
657.50
1.13 0.08 +7.62% 8 191
660.00
1.19 0.07 +6.28% 553 407
662.50
1.22 0.08 +7.02% 34 149
665.00
1.27 0.08 +7.20% 349 382
667.50
1.29 0.04 +3.20% 56 165
670.00
1.34 0.07 +5.49% 344 486
672.50
1.38 0.03 +2.60% 18 79
675.00
1.44 0.07 +5.13% 731 908
677.50
1.50 0.08 +6.03% 49 138
680.00
1.57 0.06 +4.32% 896 926
682.50
1.62 0.07 +4.18% 55 204
685.00
1.69 0.09 +5.64% 700 762
687.50
1.75 0.10 +6.36% 13 115
690.00
1.82 0.09 +5.49% 2,911 1,061
692.50
1.90 0.10 +5.56% 287 377
695.00
1.97 0.13 +7.05% 807 402
697.50
2.06 0.15 +7.83% 235 257
700.00
2.12 0.11 +5.49% 6,415 4,412
702.50
2.25 0.17 +8.43% 64 166
705.00
2.35 0.19 +8.80% 396 983
707.50
2.46 0.21 +9.56% 78 212
710.00
2.57 0.23 +9.83% 659 790
712.50
2.68 0.25 +10.06% 144 301
715.00
2.81 0.26 +10.20% 951 891
720.00
3.10 0.31 +11.11% 1,768 2,147
725.00
3.42 0.38 +12.30% 1,647 977
730.00
3.75 0.40 +11.94% 1,787 2,094
735.00
4.17 0.47 +12.84% 878 840
740.00
4.62 0.57 +14.20% 2,983 1,770
745.00
5.15 0.68 +15.08% 948 694
747.50
5.40 0.62 +13.09% 1,132 234
750.00
5.72 0.70 +13.93% 11,044 4,318
752.50
6.00 0.75 +14.29% 1,164 312
755.00
6.33 0.78 +13.96% 1,836 941
757.50
6.67 0.83 +14.10% 1,167 547
760.00
7.12 1.03 +16.80% 12,931 1,508
762.50
7.47 0.97 +15.00% 904 223
765.00
7.83 0.98 +14.23% 1,918 588
767.50
8.30 1.10 +15.28% 904 97
770.00
8.75 1.15 +15.13% 2,569 1,237
772.50
9.20 1.18 +14.64% 389 125
775.00
9.72 1.32 +15.77% 2,611 1,630
777.50
10.22 1.30 +14.57% 441 243
780.00
10.80 1.45 +15.51% 5,605 1,710
782.50
11.43 1.58 +15.99% 698 148
785.00
12.03 1.62 +15.62% 1,243 557
787.50
12.70 1.75 +15.98% 747 226
790.00
13.38 1.80 +15.55% 2,621 2,229
792.50
14.10 1.88 +15.34% 1,033 234
795.00
14.85 2.03 +15.79% 3,313 1,187
800.00
16.45 2.20 +15.44% 18,590 4,811
805.00
18.20 2.47 +15.74% 1,911 631
810.00
20.15 2.82 +16.31% 3,376 1,365
815.00
22.25 3.10 +16.19% 1,764 797
820.00
24.35 3.38 +16.09% 6,774 1,605
825.00
26.93 3.85 +16.68% 3,949 970
830.00
29.35 4.12 +16.35% 5,959 1,173
835.00
32.00 4.50 +16.36% 3,750 738
840.00
35.00 5.00 +16.67% 7,339 1,747
845.00
37.85 5.30 +16.28% 3,079 1,366
850.00
41.00 5.72 +16.23% 6,778 2,546
855.00
44.38 6.33 +16.62% 1,505 444
860.00
47.90 6.80 +16.55% 2,566 1,083
865.00
51.33 7.12 +16.12% 256 171
870.00
55.10 7.73 +16.31% 1,156 280
875.00
58.65 7.95 +15.68% 202 299
880.00
62.48 8.32 +15.37% 3,941 627
885.00
66.90 9.18 +15.89% 344 83
890.00
71.12 9.70 +15.79% 925 131
895.00
75.35 10.17 +15.61% 155 198
900.00
79.65 10.60 +15.35% 2,839 1,380
905.00
84.18 11.18 +15.31% 150 54
910.00
88.62 11.58 +15.02% 140 113
915.00
92.93 11.78 +14.51% 131 115
920.00
97.55 12.20 +14.29% 186 133
925.00
102.22 12.62 +14.09% 202 89
930.00
106.90 12.97 +13.81% 298 41
935.00
111.72 13.45 +13.69% 104 46
940.00
116.38 13.67 +13.32% 289 83
945.00
121.03 13.85 +12.92% 125 20
950.00
125.90 14.22 +12.74% 264 219
955.00
130.82 14.60 +12.56% 103 38
960.00
135.52 14.70 +12.17% 299 207
965.00
140.27 14.82 +11.82% 71 36
970.00
145.30 15.18 +11.66% 122 44
975.00
150.20 15.42 +11.45% 98 54
980.00
154.98 15.45 +11.07% 148 194
985.00
159.77 15.55 +10.78% 97 77
990.00
164.80 15.80 +10.60% 134 97
995.00
169.90 16.08 +10.45% 100 55
1,000.00
174.65 16.10 +10.15% 215 252
1,010.00
184.70 16.50 +9.81% 184 53
1,020.00
194.32 16.32 +9.17% 25 174
1,030.00
204.38 16.72 +8.91% 21 47
1,040.00
214.25 16.75 +8.48% 18 159
1,050.00
224.20 17.12 +8.27% 6 96
1,060.00
234.35 17.43 +8.03% 129 196
1,070.00
244.30 17.48 +7.70% 6 27
1,080.00
254.07 17.43 +7.36% 50 74
1,090.00
246.55 0.83 +0.34% 57 12
1,100.00
273.98 17.50 +6.82% 38 177
1,110.00
283.98 17.60 +6.61% 8 58
1,120.00
294.12 17.80 +6.44% 53 91
1,130.00
303.88 17.60 +6.15% 17 15
1,140.00
313.90 17.72 +5.98% 9 75
1,150.00
323.83 17.73 +5.79% 27 28
1,160.00
333.85 17.80 +5.63% 15 48
1,170.00
343.85 17.85 +5.48% 37 39
1,180.00
353.80 17.80 +5.30% 36 48
1,190.00
363.98 18.05 +5.22% 11 21
1,200.00
373.98 18.08 +5.08% 53 146
1,220.00
393.77 17.92 +4.77% 3 78
1,240.00
413.73 17.98 +4.54% 0 23
1,260.00
433.75 0.00 0.00% 4 23
1,270.00
443.90 18.20 +4.28% 0 44
1,280.00
435.68 9.28 +2.18% 2 43
1,290.00
463.65 17.97 +4.03% 0 32
1,300.00
473.73 18.05 +3.96% 7 36
1,310.00
483.70 27.43 +6.01% 0 7
1,320.00
493.88 27.65 +5.93% 2 14
1,330.00
476.20 -0.80 -0.17% 1 10
1,340.00
513.67 27.50 +5.66% 1 3
1,350.00
523.85 18.25 +3.61% 0 6
1,360.00
533.62 18.03 +3.50% 2 4
1,370.00
543.85 18.27 +3.48% 0 5
1,380.00
553.65 18.08 +3.37% 5 1
1,390.00
563.65 18.08 +3.31% 0 1
1,400.00
573.65 18.08 +3.25% 3 8
1,410.00
583.85 18.27 +3.23% 0 1
1,420.00
593.85 18.30 +3.18% 2 2
1,430.00
603.65 18.10 +3.09% 0 1
1,440.00
613.65 18.12 +3.04% 0 3
1,450.00
623.65 18.12 +2.99% 6 4
1,460.00
633.85 18.32 +2.98% 3 5
1,470.00
643.83 18.33 +2.93% 0 2
1,480.00
653.05 17.55 +2.76% 0 2
1,490.00
663.83 18.33 +2.84% 0 1
1,500.00
645.92 -0.62 -0.10% 2 5
Cap:    |  Volume (24h):