1074.93
  Price2.34%   -20.07
 

Summary

Expiration Date No. Call Contracts No. Put Contracts
2021-12-03
475,927
383,956
2021-12-10
66,309
123,419
2021-12-17
43,192
46,891
2021-12-23
6,159
4,751
2021-12-31
7,016
4,717
2022-01-07
2,229
2,256
2022-01-21
18,648
13,946
2022-02-18
6,322
4,033
2022-03-18
5,697
2,705
2022-04-14
414
481
2022-05-20
2,283
739
2022-06-17
1,487
2,554
2022-09-16
1,407
629
2023-01-20
3,538
2,850
2023-03-17
1,097
1,266
2023-06-16
1,036
682
2024-01-19
2,691
1,016
Calls Options of TSLA for 2021-12-03 (Expired in 0 day)
Strike Price Change % Change Volume Open Int
50.00 1,051.00 6.50 +0.01% 9 5
100.00 1,000.95 6.58 +0.01% 3 1
150.00 950.83 6.45 +0.01% 8 6
200.00 900.83 6.45 +0.01% 7 3
250.00 850.83 6.45 +0.01% 6 9
300.00 800.75 6.38 +0.01% 3 8
350.00 750.85 6.47 +0.01% 7 10
400.00 700.83 6.45 +0.01% 6 7
450.00 650.83 6.45 +0.01% 8 6
500.00 600.83 6.42 +0.01% 26 39
550.00 550.83 6.45 +0.01% 15 14
600.00 501.55 7.10 +0.01% 20 24
650.00 451.83 7.35 +0.02% 32 19
700.00 401.60 7.05 +0.02% 83 40
750.00 351.70 7.03 +0.02% 99 161
795.00 306.83 7.00 +0.02% 1 53
800.00 301.83 6.95 +0.02% 29 126
805.00 296.88 7.00 +0.02% 37 84
810.00 291.88 6.95 +0.02% 5 75
815.00 287.20 7.25 +0.03% 32 45
820.00 281.92 6.97 +0.03% 31 58
825.00 276.98 6.98 +0.03% 17 30
830.00 272.23 7.20 +0.03% 38 102
835.00 267.30 7.25 +0.03% 21 40
840.00 262.30 7.23 +0.03% 2 100
845.00 257.35 7.23 +0.03% 34 38
850.00 252.38 7.22 +0.03% 27 61
855.00 247.28 7.08 +0.03% 25 109
860.00 242.50 7.30 +0.03% 31 68
865.00 237.47 7.22 +0.03% 31 100
870.00 232.40 7.10 +0.03% 12 246
875.00 227.45 7.10 +0.03% 17 332
880.00 222.57 7.15 +0.03% 131 134
885.00 217.62 7.18 +0.03% 52 47
890.00 212.62 7.10 +0.03% 50 141
895.00 207.55 6.98 +0.03% 72 99
900.00 202.72 7.10 +0.04% 1 852
905.00 197.78 7.08 +0.04% 56 116
910.00 192.82 7.02 +0.04% 56 2,707
915.00 187.88 7.00 +0.04% 47 111
920.00 182.78 6.83 +0.04% 2 269
925.00 177.95 6.90 +0.04% 74 250
930.00 172.82 6.67 +0.04% 10 154
935.00 167.82 6.57 +0.04% 51 154
940.00 163.15 6.78 +0.04% 5 93
950.00 153.32 6.70 +0.05% 154 281
960.00 143.53 6.60 +0.05% 15 103
970.00 133.47 6.12 +0.05% 1 254
975.00 128.90 6.30 +0.05% 36 239
980.00 123.85 5.97 +0.05% 1 388
985.00 119.22 6.05 +0.05% 87 113
990.00 114.45 5.95 +0.05% 134 202
995.00 109.53 5.65 +0.05% 140 332
1,000.00 104.97 5.72 +0.06% 9 1,171
1,005.00 100.25 5.53 +0.06% 192 227
1,010.00 95.60 5.35 +0.06% 210 884
1,015.00 90.72 4.90 +0.06% 110 713
1,020.00 86.17 4.73 +0.06% 20 579
1,025.00 81.82 4.67 +0.06% 227 812
1,030.00 77.75 4.90 +0.07% 179 431
1,035.00 73.08 4.40 +0.06% 181 262
1,040.00 68.62 3.95 +0.06% 2 464
1,045.00 64.78 4.10 +0.07% 2 364
1,050.00 60.12 3.35 +0.06% 50 1,585
1,055.00 56.55 3.60 +0.07% 2 344
1,060.00 52.58 3.35 +0.07% 1 778
1,065.00 48.42 2.82 +0.06% 1 903
1,070.00 44.73 2.62 +0.06% 6 939
1,075.00 41.12 2.38 +0.06% 35 360
1,080.00 37.60 2.08 +0.06% 41 1,170
1,085.00 34.27 1.67 +0.05% 32 524
1,090.00 31.07 1.53 +0.05% 1,721 2,026
1,095.00 28.18 1.35 +0.05% 1,689 1,936
1,100.00 25.25 1.00 +0.04% 1,636 5,278
1,105.00 22.70 0.80 +0.04% 611 923
1,110.00 20.12 0.50 +0.03% 453 2,239
1,115.00 17.98 0.58 +0.03% 222 871
1,120.00 15.78 0.28 +0.02% 1,035 2,930
1,125.00 13.95 0.05 +0.00% 245 2,080
1,130.00 12.22 -0.22 -0.02% 453 3,036
1,135.00 10.62 -0.45 -0.04% 259 2,808
1,140.00 9.23 -0.42 -0.04% 755 2,529
1,145.00 8.03 -0.38 -0.04% 113 1,039
1,150.00 6.95 -0.50 -0.07% 1,099 6,605
1,155.00 6.03 -0.70 -0.10% 155 1,245
1,160.00 5.20 -0.62 -0.11% 433 8,808
1,165.00 4.50 -0.62 -0.12% 257 1,564
1,170.00 3.83 -0.62 -0.14% 250 3,375
1,175.00 3.25 -0.65 -0.17% 354 3,540
1,180.00 2.79 -0.69 -0.20% 581 5,830
1,185.00 2.41 -0.55 -0.19% 257 1,320
1,190.00 2.06 -0.56 -0.21% 129 7,351
1,195.00 1.77 -0.44 -0.20% 59 1,664
1,200.00 1.47 -0.51 -0.26% 1,890 17,693
1,205.00 1.30 -0.45 -0.26% 117 2,054
1,210.00 1.08 -0.43 -0.28% 210 3,790
1,215.00 0.95 -0.38 -0.29% 114 1,712
1,220.00 0.85 -0.37 -0.30% 576 5,134
1,225.00 0.74 -0.32 -0.30% 149 3,559
1,230.00 0.65 -0.23 -0.26% 129 3,708
1,235.00 0.57 -0.17 -0.23% 211 1,515
1,240.00 0.49 -0.32 -0.39% 120 3,966
1,245.00 0.45 -0.12 -0.22% 22 2,594
1,250.00 0.40 -0.14 -0.27% 451 12,821
1,255.00 0.36 -0.22 -0.38% 49 2,890
1,260.00 0.34 -0.16 -0.32% 15 3,035
1,265.00 0.30 -0.20 -0.40% 10 1,512
1,270.00 0.25 -0.17 -0.40% 456 2,872
1,275.00 0.24 -0.10 -0.30% 20 3,229
1,280.00 0.23 -0.12 -0.36% 34 5,123
1,285.00 0.23 -0.10 -0.32% 6 1,716
1,290.00 0.20 -0.14 -0.41% 68 2,701
1,295.00 0.17 -0.11 -0.39% 8 1,221
1,300.00 0.16 -0.08 -0.35% 126 12,639
1,305.00 0.17 -0.05 -0.24% 2 2,797
1,310.00 0.15 -0.11 -0.43% 15 2,275
1,315.00 0.14 -0.12 -0.48% 288 769
1,320.00 0.14 0.00 0.00% 17 1,698
1,325.00 0.13 0.02 +0.18% 3 1,307
1,330.00 0.11 -0.13 -0.54% 3 1,028
1,335.00 0.10 -0.04 -0.30% 70 379
1,340.00 0.10 -0.01 -0.05% 118 938
1,345.00 0.10 -0.07 -0.42% 80 436
1,350.00 0.07 -0.08 -0.55% 27 4,665
1,355.00 0.08 -0.12 -0.60% 2 1,119
1,360.00 0.08 -0.04 -0.32% 1 829
1,365.00 0.07 -0.08 -0.52% 1 483
1,370.00 0.07 -0.13 -0.67% 6 400
1,375.00 0.07 -0.05 -0.43% 639 1,201
1,380.00 0.07 -0.01 -0.13% 3 333
1,385.00 0.06 -0.03 -0.31% 43 154
1,390.00 0.06 -0.10 -0.65% 5 370
1,395.00 0.06 -0.03 -0.35% 1 532
1,400.00 0.04 -0.05 -0.61% 22 7,663
1,450.00 0.04 -0.05 -0.59% 5 3,384
1,500.00 0.03 -0.04 -0.62% 8 4,163
1,550.00 0.03 -0.03 -0.50% 787 1,736
1,600.00 0.03 0.00 +0.20% 21 1,968
1,650.00 0.02 -0.02 -0.50% 2 1,328
1,700.00 0.01 -0.02 -0.60% 8 960
1,750.00 0.02 -0.01 -0.33% 97 862
1,800.00 0.03 0.01 +0.67% 91 2,094
1,825.00 0.03 0.00 0.00% 5 257
1,850.00 0.02 0.00 0.00% 1 461
1,875.00 0.02 0.01 +0.33% 1 200
1,900.00 0.01 -0.00 -0.33% 7 633
1,925.00 0.02 0.01 +0.33% 10 228
1,950.00 0.02 -0.02 -42.86% 3 122
2,000.00 0.01 0.00 0.00% 1 1,490
2,025.00 0.02 0.01 +0.33% 2 163
2,050.00 0.02 0.01 +3.00% 12 333
2,075.00 0.03 0.02 +1.50% 8 132
2,100.00 0.02 0.01 +3.00% 2 224
2,125.00 0.02 0.01 +3.00% 5 275
2,150.00 0.02 0.01 +3.00% 1 500
2,175.00 0.02 0.01 +3.00% 8 169
2,200.00 0.01 -0.01 -50.00% 122 104
2,225.00 0.01 0.00 0.00% 1 754
2,250.00 0.01 0.00 0.00% 10 350
2,275.00 0.01 -0.01 -75.00% 35 168
2,300.00 0.01 0.00 0.00% 11 243
2,325.00 0.01 -0.01 -75.00% 33 232
2,350.00 0.01 -0.01 -66.67% 89 150
2,375.00 0.01 0.00 0.00% 5 161
2,400.00 0.01 0.00 0.00% 2 1,947
2,425.00 0.01 0.00 0.00% 1 160
2,450.00 0.01 0.00 0.00% 3 734
2,475.00 0.01 0.00 0.00% 50 4,149
Puts Options of TSLA for 2021-12-03 (Expired in 0 day)
Strike Price Change % Change Volume Open Int
50.00
0.01 0.00 0.00% 1 458
100.00
0.01 0.00 0.00% 1 367
150.00
0.01 0.00 0.00% 8 53
200.00
0.01 0.00 0.00% 1 690
250.00
0.01 -0.01 -66.67% 7 399
300.00
0.01 0.00 0.00% 14 828
350.00
0.01 0.00 0.00% 81 1,599
400.00
0.01 -0.01 -0.67% 5 10,895
450.00
0.01 -0.00 -0.33% 577 3,567
500.00
0.02 -0.01 -0.20% 22 7,692
550.00
0.03 -0.04 -0.54% 150 2,790
600.00
0.03 -0.05 -0.62% 20 9,380
650.00
0.06 -0.06 -0.52% 20 5,550
700.00
0.12 -0.05 -0.31% 42 6,392
750.00
0.18 -0.14 -0.44% 88 9,745
795.00
0.33 -0.20 -0.38% 6 3,381
800.00
0.34 -0.21 -0.38% 69 10,138
805.00
0.36 -0.16 -0.30% 2 951
810.00
0.42 -0.19 -0.31% 16 1,092
815.00
0.41 -0.05 -0.11% 11 1,415
820.00
0.43 -0.25 -0.37% 1 2,269
825.00
0.45 -0.24 -0.35% 2,214 3,442
830.00
0.48 -0.18 -0.27% 16 1,375
835.00
0.51 -0.20 -0.28% 7 843
840.00
0.53 -0.21 -0.28% 12 2,285
845.00
0.56 -0.27 -0.32% 10 843
850.00
0.59 -0.18 -0.23% 31 7,414
855.00
0.62 -0.22 -0.26% 5 805
860.00
0.66 -0.18 -0.21% 2 2,277
865.00
0.69 -0.28 -0.29% 25 792
870.00
0.73 -0.24 -0.24% 17 5,150
875.00
0.76 -0.33 -0.30% 11 2,934
880.00
0.79 -0.24 -0.23% 2 7,272
885.00
0.83 -0.30 -0.27% 34 1,092
890.00
0.87 -0.23 -0.21% 41 3,876
895.00
0.92 -0.31 -0.25% 101 4,363
900.00
0.95 -0.38 -0.29% 550 25,888
905.00
1.00 -0.44 -0.31% 3 3,054
910.00
1.04 -0.42 -0.28% 111 2,018
915.00
1.09 -0.43 -0.28% 2 4,316
920.00
1.15 -0.42 -0.27% 18 79,050
925.00
1.19 -0.55 -0.32% 20 5,124
930.00
1.25 -0.55 -0.31% 9 3,042
935.00
1.30 -0.67 -0.34% 6 1,426
940.00
1.38 -0.66 -0.32% 19 8,574
950.00
1.52 -0.80 -0.34% 606 25,511
960.00
1.71 -0.96 -0.36% 43 7,481
970.00
1.98 -1.15 -0.37% 265 3,175
975.00
2.11 -1.21 -0.37% 19 3,364
980.00
2.29 -1.33 -0.37% 34 3,774
985.00
2.46 -1.26 -0.34% 48 1,322
990.00
2.67 -1.62 -0.38% 35 2,888
995.00
2.94 -1.76 -0.37% 20 4,495
1,000.00
3.20 -1.85 -0.37% 1,095 37,544
1,005.00
3.52 -2.05 -0.37% 44 1,941
1,010.00
3.88 -2.20 -0.36% 283 3,075
1,015.00
4.22 -2.43 -0.36% 18 1,612
1,020.00
4.65 -2.62 -0.36% 589 3,298
1,025.00
5.15 -2.83 -0.35% 504 2,852
1,030.00
5.67 -2.90 -0.34% 128 3,000
1,035.00
6.28 -3.00 -0.32% 56 1,570
1,040.00
6.97 -3.45 -0.33% 646 3,180
1,045.00
7.72 -3.53 -0.31% 82 6,653
1,050.00
8.57 -3.75 -0.30% 2,438 9,702
1,055.00
9.53 -3.95 -0.29% 123 1,824
1,060.00
10.55 -4.40 -0.29% 253 2,412
1,065.00
11.70 -4.60 -0.28% 102 2,246
1,070.00
12.97 -4.88 -0.27% 626 2,879
1,075.00
14.38 -4.98 -0.26% 277 2,532
1,080.00
16.00 -5.40 -0.25% 904 2,978
1,085.00
17.60 -5.52 -0.24% 266 1,831
1,090.00
19.40 -5.85 -0.23% 630 2,457
1,095.00
21.43 -5.90 -0.22% 378 7,806
1,100.00
23.65 -6.43 -0.21% 1,153 12,392
1,105.00
25.95 -6.40 -0.20% 84 1,465
1,110.00
28.48 -6.62 -0.19% 91 1,586
1,115.00
31.20 -7.05 -0.18% 16 1,182
1,120.00
34.12 -7.47 -0.18% 99 3,992
1,125.00
37.25 -7.20 -0.16% 12 2,040
1,130.00
40.53 -7.85 -0.16% 103 2,066
1,135.00
44.00 -7.88 -0.15% 37 1,571
1,140.00
47.62 -7.95 -0.14% 84 2,329
1,145.00
51.42 -7.75 -0.13% 70 895
1,150.00
55.38 -7.92 -0.13% 42 2,143
1,155.00
59.65 -7.63 -0.11% 12 916
1,160.00
63.62 -7.95 -0.11% 10 1,342
1,165.00
67.90 -8.05 -0.11% 91 640
1,170.00
72.53 -7.70 -0.10% 5 862
1,175.00
76.97 -7.60 -0.09% 96 417
1,180.00
81.53 -7.45 -0.08% 1 5,595
1,185.00
85.90 -7.62 -0.08% 409 243
1,190.00
90.55 -7.63 -0.08% 354 351
1,195.00
95.55 -7.30 -0.07% 5 163
1,200.00
100.00 -7.60 -0.07% 182 5,647
1,205.00
104.80 -7.55 -0.07% 1 185
1,210.00
109.60 -7.53 -0.06% 2 171
1,215.00
114.72 -7.25 -0.06% 4 159
1,220.00
119.62 -7.15 -0.06% 1 457
1,225.00
124.25 -7.43 -0.06% 2 390
1,230.00
129.15 -7.38 -0.05% 322 562
1,235.00
134.10 -7.32 -0.05% 273 309
1,240.00
139.03 -7.35 -0.05% 92 554
1,245.00
143.93 -7.32 -0.05% 97 247
1,250.00
149.18 -7.05 -0.05% 7 812
1,255.00
153.88 -7.28 -0.05% 71 59
1,260.00
158.82 -7.28 -0.04% 47 114
1,265.00
163.80 -7.25 -0.04% 76 70
1,270.00
169.03 -6.95 -0.04% 45 80
1,275.00
174.03 -6.92 -0.04% 47 76
1,280.00
178.97 -6.97 -0.04% 36 90
1,285.00
183.97 -6.92 -0.04% 54 44
1,290.00
188.97 -6.90 -0.04% 25 130
1,295.00
193.95 -6.95 -0.03% 19 16
1,300.00
198.93 -6.93 -0.03% 1 560
1,305.00
203.93 -6.93 -0.03% 56 29
1,310.00
208.90 -6.95 -0.03% 20 58
1,315.00
213.90 -6.90 -0.03% 20 45
1,320.00
218.90 -6.90 -0.03% 24 38
1,325.00
223.90 -6.90 -0.03% 1 66
1,330.00
228.88 -6.95 -0.03% 16 27
1,335.00
233.85 -6.97 -0.03% 4 37
1,340.00
238.85 -6.92 -0.03% 14 52
1,345.00
243.85 -6.92 -0.03% 10 24
1,350.00
248.85 -6.92 -0.03% 4 88
1,355.00
253.85 -6.92 -0.03% 15 47
1,360.00
258.85 -6.90 -0.03% 11 25
1,365.00
263.85 -6.92 -0.03% 7 49
1,370.00
268.85 -6.92 -0.03% 6 28
1,375.00
273.82 -6.90 -0.02% 7 50
1,380.00
278.83 -6.90 -0.02% 2 45
1,385.00
283.83 -6.90 -0.02% 3 41
1,390.00
288.83 -6.90 -0.02% 11 103
1,395.00
293.83 -6.90 -0.02% 6 27
1,400.00
298.83 -6.92 -0.02% 4 90
1,450.00
348.80 -6.90 -0.02% 18 49
1,500.00
398.75 -6.95 -0.02% 20 25
1,550.00
448.75 -6.92 -0.02% 15 15
1,600.00
498.93 -6.77 -0.01% 9 5
1,650.00
548.92 -6.78 -0.01% 0 1
1,700.00
598.90 -6.80 -0.01% 8 0
1,750.00
648.90 -6.80 -0.01% 2 0
1,800.00
698.90 -6.80 -0.01% 2 3
1,825.00
723.92 -6.78 -0.01% 0 1
1,850.00
748.92 -6.78 -0.01% 2 0
1,875.00
773.92 -6.78 -0.01% 0 0
1,900.00
798.90 -6.80 -0.01% 0 0
1,925.00
823.92 -6.78 -0.01% 0 0
1,950.00
848.90 -6.80 -0.01% 0 1
2,000.00
898.90 -6.80 -0.01% 0 0
2,025.00
923.90 -6.80 -0.01% 0 2
2,050.00
948.90 -6.80 -0.01% 0 0
2,075.00
973.90 -6.80 -0.01% 0 0
2,100.00
998.88 -6.62 -0.01% 0 0
2,125.00
1,024.00 -6.50 -0.01% 0 0
2,150.00
1,049.00 -6.50 -0.01% 0 0
2,175.00
1,074.00 -6.50 -0.01% 0 0
2,200.00
1,099.00 -6.50 -0.01% 0 0
2,225.00
1,124.00 -6.50 -0.01% 0 0
2,250.00
1,149.00 -6.50 -0.01% 0 0
2,275.00
1,174.00 -6.50 -0.01% 0 0
2,300.00
1,199.00 -6.50 -0.01% 0 0
2,325.00
1,224.00 -6.50 -0.01% 0 0
2,350.00
1,249.00 -6.50 -0.01% 0 0
2,375.00
1,274.00 -6.50 -0.01% 0 0
2,400.00
1,299.00 -6.50 -0.00% 0 0
2,425.00
1,323.50 -7.00 -0.01% 0 0
2,450.00
1,348.50 -7.00 -0.01% 0 0
2,475.00
1,373.50 -7.00 -0.01% 2 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):