687.20
  Price1.45%   +9.85
(After Hours: 687.79 +0.59 +0.09%)

Summary

Expiration Date No. Call Contracts No. Put Contracts
2021-08-06
326,359
($338,374,365)
140,845
($95,725,681)
2021-08-13
32,440
($47,097,054)
16,530
($19,799,895)
2021-08-20
74,637
($129,522,714)
25,409
($34,371,803)
2021-08-27
1,296
($6,586,790)
3,684
($5,026,161)
2021-09-03
2,885
($7,631,034)
2,605
($6,054,420)
2021-09-17
20,830
($67,845,117)
14,543
($31,968,678)
2021-10-15
7,018
($29,265,971)
2,987
($15,618,705)
2021-11-19
3,665
($16,283,464)
1,201
($4,507,354)
2021-12-17
1,964
($12,973,578)
1,892
($12,505,576)
2022-01-21
8,647
($84,376,641)
16,382
($34,148,816)
2022-03-18
1,187
($9,777,062)
965
($11,570,399)
2022-06-17
2,868
($72,074,508)
3,394
($9,988,767)
2022-09-16
5,762
($55,449,710)
2,938
($102,316,110)
2023-01-20
15,257
($305,234,258)
23,762
($428,093,863)
2023-03-17
573
($9,219,530)
1,050
($18,703,009)
2023-06-16
1,255
($26,914,382)
957
($16,691,486)
Calls Options of TSLA for 2021-08-06 (Expired in 4 days)
Strike Price Change % Change Volume Open Int
300.00 387.65 10.32 +2.74% 5 17
310.00 377.65 10.30 +2.80% 3 26
320.00 367.68 10.32 +2.89% 1 5
330.00 357.68 10.32 +2.97% 2 22
340.00 347.68 10.32 +3.06% 2 13
350.00 337.68 10.30 +3.15% 1 16
360.00 327.68 10.35 +3.26% 6 4
370.00 317.70 10.30 +3.35% 2 8
380.00 307.70 10.28 +3.45% 1 10
390.00 297.70 10.25 +3.57% 2 10
400.00 287.70 10.30 +3.71% 6 12
410.00 277.73 10.30 +3.85% 4 7
420.00 267.75 10.23 +3.97% 2 13
430.00 257.75 10.20 +4.12% 3 23
440.00 247.75 10.20 +4.29% 3 25
450.00 237.77 10.25 +4.50% 10 46
460.00 227.80 10.15 +4.66% 29 39
470.00 217.82 10.15 +4.89% 2 58
480.00 207.82 10.10 +5.11% 2 64
490.00 197.85 10.10 +5.38% 2 48
500.00 187.88 10.15 +5.71% 52 2,357
510.00 177.90 10.00 +5.96% 5 35
520.00 167.93 9.88 +6.25% 2 67
530.00 157.95 9.85 +6.65% 3 36
540.00 147.98 9.70 +7.02% 90 90
550.00 138.07 9.72 +7.58% 8 194
560.00 128.12 9.57 +8.08% 38 2,833
570.00 118.22 9.45 +8.69% 29 219
575.00 113.28 9.38 +9.02% 43 81
580.00 108.35 9.30 +9.39% 23 137
585.00 103.45 9.25 +9.82% 29 112
590.00 98.53 9.12 +10.21% 87 210
595.00 93.65 9.00 +10.63% 34 69
600.00 88.80 8.90 +11.14% 1,415 5,728
605.00 83.95 8.75 +11.64% 72 77
610.00 79.10 8.60 +12.20% 116 2,075
615.00 74.30 8.42 +12.79% 75 124
620.00 69.50 8.12 +13.24% 185 234
625.00 64.80 7.88 +13.83% 330 141
627.50 62.45 7.67 +14.01% 42 135
630.00 60.10 7.55 +14.37% 164 1,726
632.50 57.85 7.45 +14.78% 103 215
635.00 55.48 7.18 +14.86% 257 346
637.50 53.30 7.15 +15.49% 54 200
640.00 51.03 6.90 +15.64% 397 852
642.50 48.70 6.58 +15.61% 137 668
645.00 46.65 6.67 +16.70% 273 616
647.50 44.35 6.15 +16.10% 77 585
650.00 42.38 6.27 +17.38% 1,381 2,070
652.50 40.38 5.92 +17.20% 117 236
655.00 38.27 5.60 +17.14% 393 497
657.50 36.30 5.55 +18.05% 136 337
660.00 34.22 5.12 +17.61% 4,637 3,195
662.50 32.40 4.95 +18.03% 265 304
665.00 30.35 4.60 +17.86% 736 621
667.50 28.70 4.48 +18.47% 295 431
670.00 27.25 4.57 +20.18% 9,878 2,051
672.50 25.12 3.93 +18.51% 1,022 593
675.00 23.45 3.77 +19.19% 6,859 1,809
677.50 21.85 3.48 +18.91% 1,023 979
680.00 20.40 3.40 +20.00% 19,623 4,612
682.50 18.88 3.10 +19.65% 1,733 567
685.00 17.52 2.82 +19.22% 8,041 1,020
687.50 16.25 2.65 +19.49% 3,701 509
690.00 14.97 2.53 +20.28% 19,826 2,798
692.50 13.78 2.22 +19.26% 4,860 320
695.00 12.78 2.08 +19.39% 8,449 1,342
697.50 11.65 1.88 +19.18% 2,293 421
700.00 10.75 1.75 +19.44% 60,545 20,795
702.50 9.80 1.65 +20.25% 2,098 2,069
705.00 9.07 1.52 +20.20% 5,234 1,121
707.50 8.35 1.40 +20.14% 2,178 273
710.00 7.53 1.18 +18.50% 9,649 2,269
715.00 6.22 1.07 +20.87% 5,050 1,180
720.00 5.17 0.80 +18.29% 26,013 10,058
725.00 4.30 0.65 +17.81% 5,258 2,783
730.00 3.52 0.56 +19.09% 14,121 3,054
735.00 2.88 0.36 +14.31% 3,731 3,044
740.00 2.45 0.42 +20.44% 7,453 2,810
745.00 2.05 0.28 +16.15% 1,618 715
750.00 1.71 0.23 +15.54% 25,167 4,582
755.00 1.45 0.17 +12.84% 2,184 801
760.00 1.19 0.14 +12.86% 3,538 2,433
770.00 0.88 0.10 +13.55% 5,692 1,383
780.00 0.73 0.12 +20.49% 4,831 1,449
790.00 0.51 0.08 +18.82% 2,479 633
800.00 0.41 0.06 +17.14% 23,992 3,082
810.00 0.34 0.07 +25.93% 1,854 723
820.00 0.25 0.00 0.00% 931 632
830.00 0.21 0.03 +16.67% 854 513
840.00 0.17 0.02 +13.79% 799 342
850.00 0.12 -0.01 -7.69% 2,640 824
860.00 0.12 -0.01 -8.00% 233 194
870.00 0.06 -0.07 -56.00% 1,188 199
880.00 0.06 -0.03 -35.29% 1,038 315
890.00 0.04 -0.04 -43.75% 427 140
900.00 0.06 0.00 0.00% 1,947 2,000
910.00 0.05 -0.03 -37.50% 638 358
920.00 0.04 -0.08 -66.67% 275 153
930.00 0.03 -0.09 -75.00% 360 72
940.00 0.03 -0.02 -40.00% 146 97
950.00 0.03 0.00 +16.67% 499 199
960.00 0.02 -0.01 -20.00% 264 52
970.00 0.03 -0.01 -37.50% 228 91
980.00 0.03 -0.01 -33.33% 47 118
990.00 0.03 0.01 +20.00% 72 160
1,000.00 0.03 0.00 0.00% 559 875
1,025.00 0.03 -0.01 -25.00% 175 185
1,050.00 0.03 -0.06 -64.71% 105 107
1,075.00 0.03 -0.01 -16.67% 322 188
1,100.00 0.03 0.01 +50.00% 21 408
1,125.00 0.02 0.00 0.00% 21 59
1,150.00 0.03 -0.05 -66.67% 11 193
1,175.00 0.03 -0.03 -54.55% 2 11
1,200.00 0.01 0.00 0.00% 78 218
1,225.00 0.01 -0.01 -50.00% 1 25
1,250.00 0.01 -0.06 -84.62% 2 22
1,275.00 0.01 -0.06 -92.31% 102 10
1,300.00 0.01 0.00 0.00% 23 339
1,325.00 0.01 -0.03 -75.00% 45 20
1,350.00 0.01 0.01 +100.00% 67 458
1,375.00 0.01 0.00 0.00% 58 3,364
Puts Options of TSLA for 2021-08-06 (Expired in 4 days)
Strike Price Change % Change Volume Open Int
300.00
0.02 0.00 0.00% 71 704
310.00
0.02 0.01 +33.33% 27 184
320.00
0.02 0.00 0.00% 367 462
330.00
0.04 0.01 +50.00% 1 333
340.00
0.02 0.00 0.00% 32 544
350.00
0.01 -0.01 -40.00% 128 1,475
360.00
0.02 -0.02 -50.00% 194 886
370.00
0.02 -0.01 -33.33% 8 574
380.00
0.05 -0.01 -18.18% 151 924
390.00
0.03 -0.07 -68.42% 38 569
400.00
0.04 -0.05 -61.11% 1,125 2,143
410.00
0.04 -0.10 -71.43% 1,622 1,805
420.00
0.04 -0.13 -76.47% 356 1,314
430.00
0.06 -0.08 -57.14% 167 615
440.00
0.05 -0.12 -70.59% 1,017 2,171
450.00
0.08 -0.17 -70.00% 3,236 6,021
460.00
0.07 -0.20 -73.58% 1,250 1,875
470.00
0.14 -0.20 -59.70% 269 3,215
480.00
0.12 -0.23 -65.71% 363 4,655
490.00
0.10 -0.29 -74.36% 359 9,486
500.00
0.12 -0.38 -75.00% 1,949 5,024
510.00
0.19 -0.41 -68.33% 563 1,454
520.00
0.21 -0.47 -68.61% 1,753 2,546
530.00
0.29 -0.50 -63.69% 1,090 2,182
540.00
0.38 -0.57 -60.53% 1,423 3,132
550.00
0.34 -0.75 -68.81% 3,696 16,229
560.00
0.42 -0.88 -67.69% 1,609 2,595
570.00
0.51 -1.06 -67.63% 1,685 2,744
575.00
0.55 -1.11 -66.97% 1,387 12,492
580.00
0.64 -1.17 -64.82% 2,354 3,236
585.00
0.71 -1.28 -64.32% 1,752 1,367
590.00
0.79 -1.38 -63.53% 4,493 2,367
595.00
0.90 -1.54 -63.24% 2,029 1,833
600.00
1.02 -1.64 -61.47% 9,214 23,553
605.00
1.21 -1.73 -58.94% 1,604 2,041
610.00
1.31 -1.96 -60.00% 1,821 2,772
615.00
1.53 -2.14 -58.37% 1,990 1,318
620.00
1.82 -2.31 -55.88% 3,460 10,170
625.00
2.07 -2.58 -55.48% 4,181 4,633
627.50
2.21 -2.74 -55.45% 798 366
630.00
2.35 -2.99 -55.98% 2,372 1,987
632.50
2.58 -3.07 -54.25% 359 324
635.00
2.81 -3.16 -52.97% 1,565 1,000
637.50
3.09 -3.29 -51.53% 714 514
640.00
3.33 -3.50 -51.28% 3,338 4,340
642.50
3.58 -3.75 -51.19% 735 398
645.00
3.90 -3.85 -49.68% 1,870 1,113
647.50
4.25 -4.15 -49.40% 636 785
650.00
4.67 -4.23 -47.47% 8,819 11,980
652.50
5.08 -4.60 -47.55% 395 818
655.00
5.47 -4.70 -46.19% 1,210 3,028
657.50
5.97 -5.03 -45.68% 654 959
660.00
6.58 -5.10 -43.68% 6,607 24,206
662.50
7.07 -5.48 -43.63% 598 716
665.00
7.72 -5.65 -42.24% 2,898 1,148
667.50
8.40 -5.95 -41.46% 1,315 2,255
670.00
9.12 -6.15 -40.26% 11,192 18,855
672.50
10.02 -6.25 -38.40% 1,667 905
675.00
10.73 -6.67 -38.36% 5,950 9,317
677.50
11.55 -6.97 -37.65% 1,379 693
680.00
12.68 -6.93 -35.33% 5,027 1,094
682.50
13.72 -7.28 -34.64% 2,003 105
685.00
14.78 -7.68 -34.19% 4,356 520
687.50
16.05 -7.72 -32.49% 1,663 161
690.00
17.30 -7.95 -31.49% 6,539 182
692.50
18.65 -8.10 -30.28% 855 134
695.00
20.07 -8.28 -29.19% 1,740 126
697.50
21.55 -8.43 -28.11% 233 119
700.00
23.10 -8.52 -26.96% 2,003 1,126
702.50
24.70 -8.88 -26.43% 168 35
705.00
26.38 -9.03 -25.49% 259 99
707.50
28.10 -9.02 -24.31% 88 79
710.00
29.75 -9.42 -24.06% 304 131
715.00
33.50 -9.50 -22.09% 82 125
720.00
37.45 -9.67 -20.53% 232 353
725.00
41.55 -9.80 -19.08% 75 175
730.00
45.85 -9.82 -17.65% 89 234
735.00
50.30 -9.93 -16.48% 25 59
740.00
54.72 -10.08 -15.55% 243 583
745.00
59.38 -10.10 -14.54% 63 84
750.00
64.05 -10.15 -13.68% 509 232
755.00
68.78 -10.17 -12.89% 22 186
760.00
73.55 -10.15 -12.13% 61 411
770.00
83.22 -10.28 -10.99% 18 73
780.00
93.00 -10.25 -9.93% 6 186
790.00
102.85 -10.35 -9.14% 5 120
800.00
112.72 -10.33 -8.39% 152 117
810.00
122.67 -10.27 -7.73% 29 19
820.00
132.60 -10.33 -7.22% 15 247
830.00
142.55 -10.35 -6.77% 5 30
840.00
152.52 -10.40 -6.38% 9 13
850.00
162.50 -10.32 -5.97% 1 30
860.00
172.45 -10.38 -5.67% 4 6
870.00
182.45 -10.35 -5.37% 4 12
880.00
192.45 -10.35 -5.10% 3 8
890.00
202.43 -10.35 -4.86% 2 1
900.00
212.40 -10.38 -4.66% 9 8
910.00
222.40 -10.38 -4.46% 2 0
920.00
232.40 -10.38 -4.27% 3 3
930.00
242.40 -10.35 -4.09% 4 1
940.00
252.40 -10.35 -3.94% 2 1
950.00
262.38 -10.38 -3.80% 10 4
960.00
272.38 -10.43 -3.69% 0 0
970.00
282.38 -10.35 -3.54% 6 0
980.00
292.35 -10.38 -3.43% 1 0
990.00
302.35 -10.38 -3.32% 0 0
1,000.00
312.35 -10.35 -3.21% 2 2
1,025.00
337.35 -10.35 -2.98% 0 0
1,050.00
362.35 -10.35 -2.78% 0 0
1,075.00
387.35 -10.35 -2.60% 0 0
1,100.00
412.35 -10.35 -2.45% 5 0
1,125.00
437.88 -9.83 -2.19% 0 0
1,150.00
462.35 -10.40 -2.20% 2 0
1,175.00
487.85 -9.90 -1.99% 0 0
1,200.00
512.35 -11.25 -2.15% 0 0
1,225.00
537.85 -9.85 -1.80% 0 0
1,250.00
562.35 -11.25 -1.96% 0 0
1,275.00
587.85 -10.75 -1.80% 0 0
1,300.00
612.35 -11.25 -1.80% 0 0
1,325.00
637.85 -9.85 -1.52% 0 0
1,350.00
662.35 -11.25 -1.67% 2 2
1,375.00
687.35 -10.35 -1.48% 0 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):