Australia markets open in 9 hours 51 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.68+1.69 (+0.78%)
As of 10:09AM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
216.590.00-509265.000.010.00-201,296
210.050.00-1721010.000.020.00-88247
246.540.00-51415.000.010.00-1949
237.650.00-12920.000.010.00-82,556
175.950.00-418125.000.010.00-252,190
226.550.00-25830.000.010.00-191,084
232.420.00-717135.000.010.00-601,362
219.100.00-510140.000.010.00-1511,416
156.220.00-6545.000.010.00-1166
171.290.00-149250.000.010.00-163,921
208.600.00-120155.000.010.00-22511
189.080.00-128860.000.020.00-152,713
156.520.00-138665.000.030.00-18545
182.920.00-1333270.000.040.00-557,165
172.460.00-920575.000.040.00-191,413
148.650.00-116380.000.050.00-2127,498
161.790.00-198885.000.070.00-15120,490
168.920.00-161790.000.10+0.01+11.11%228,615
108.420.00-1015795.000.100.00-1582,121
123.520.00-55482100.000.130.00-5638,253
145.250.00-1361105.000.15-0.01-6.25%32,967
108.340.00-1350110.000.19+0.03+18.75%118,010
103.750.00-4891115.000.230.00-974,062
102.300.00-25724120.000.280.00-5469,103
93.690.00-1877125.000.320.00-16,514
92.530.00-61,141130.000.36-0.03-7.69%4016,602
115.410.00-702,289135.000.45+0.01+2.27%424,392
80.850.00-81,689140.000.54-0.07-11.48%6810,201
75.650.00-2652,113145.000.68-0.07-9.33%36,048
74.30+4.68+6.72%911,886150.000.81-0.14-14.74%18140,976
67.810.00-162,177155.000.99-0.21-17.50%6910,625
59.900.00-7322,186160.001.25-0.27-17.76%2620,548
59.270.00-132,168165.001.56-0.37-19.17%97411,244
49.950.00-1174,002170.001.97-0.46-18.93%35821,015
46.550.00-2455,333175.002.47-0.57-18.75%59015,920
43.57+2.07+4.99%513,790180.003.10-0.75-19.48%28623,560
38.350.00-2834,458185.003.94-0.96-19.96%786,914
39.85+5.83+17.14%97,995190.004.80-1.25-20.83%22410,370
30.920.00-1655,485195.006.30-1.10-14.86%136,465
31.46+4.16+15.18%22611,895200.007.41-1.69-18.57%32921,710
28.70+5.00+21.10%576,496205.008.99-1.91-17.52%725,950
25.20+3.95+18.59%606,607210.0010.80-2.28-17.40%1979,787
22.40+3.79+20.37%663,820215.0012.94-2.50-16.23%2518,526
19.40+3.65+23.17%22316,897220.0015.00-3.15-17.36%36016,814
17.10+3.38+24.64%3214,433225.0018.00-3.05-14.49%585,279
14.95+3.01+25.21%19875,308230.0020.47-3.53-14.71%1777,228
12.90+2.62+25.49%1004,304235.0023.66-2.84-10.72%385,817
11.33+2.43+27.30%1877,587240.0027.90-2.80-9.12%197,993
9.59+1.99+26.18%3515,186245.0030.37-3.63-10.68%533,281
8.30+1.80+27.69%85523,225250.0034.44-4.56-11.69%4013,310
7.10+1.60+28.32%435,930255.0038.40-3.60-8.57%12,601
6.17+1.47+31.41%2966,591260.0045.30-0.70-1.52%12,343
5.30+1.25+30.86%3515,593265.0048.05-2.95-5.78%6663
4.50+0.97+28.28%35810,488270.0054.58+1.58+2.98%1637
3.75+0.80+27.12%375,766275.0054.00-3.52-6.12%3233
3.13+0.58+22.75%7113,100280.0064.000.00-153,724
2.89+0.69+34.67%694,727285.0045.650.00-2302
2.50+0.62+32.98%1244,097290.0070.860.00-6134
2.25+0.60+36.36%272,275295.0073.300.00-33111
1.86+0.46+32.62%66328,032300.0083.400.00-230905
1.63+0.37+29.37%7331,435305.0083.460.00-115
1.44+0.35+32.11%6342,597310.0089.700.00-1385
1.26+0.31+32.63%2866,926315.0069.950.00-414
1.04+0.19+22.35%1219,136320.0075.830.00-1,19653
1.02+0.26+34.21%337,111325.0078.850.00-55
0.92+0.27+41.54%985,896330.0091.410.00-21
0.77+0.17+28.33%191,840335.0089.750.00-20
0.74+0.21+39.62%513,029340.0094.500.00-21
0.470.00-430781345.00122.630.00-10
0.58+0.15+34.09%6910,246350.00131.900.00-1121
0.55+0.15+37.50%31,828355.00134.240.00-10
0.45+0.09+25.00%42,247360.00112.100.00-10
0.44+0.12+37.50%151,616365.00116.400.00-50
0.42+0.14+50.00%128,873370.00149.300.00-11
0.270.00-5402,218375.00115.530.00-130
0.32+0.06+23.08%226,636380.00162.900.00-20
0.230.00-4931,816385.00167.920.00-20
0.210.00-249985390.00203.350.00-10
0.27+0.04+17.39%161,568395.00131.350.00-20
0.26+0.07+36.84%5,16112,812400.00182.900.00-612
0.170.00-2152,182405.00187.920.00-40
0.23+0.04+21.05%81,393410.00192.900.00-10
0.160.00-197903415.00197.900.00-35
0.19+0.04+26.67%33,171420.00202.920.00-40
0.19+0.04+26.67%101,445425.00181.210.00-180
0.120.00-683,217430.00169.000.00-10
0.120.00-27389435.00186.050.00-30
0.16+0.04+33.33%191,561440.00191.570.00-10
0.100.00-12651445.00196.550.00-10
0.11+0.01+10.00%205,578450.00210.550.00-11
0.090.00-3342455.00215.570.00-10
0.080.00-28622460.00218.440.00-20
0.11+0.02+22.22%30577465.00222.000.00-10
0.10+0.01+11.11%251,299470.00212.370.00-10
0.070.00-8742475.00213.440.00-100
0.070.00-181,232480.00237.170.00-60
0.080.00-54505485.00224.100.00-20
0.060.00-5171,736490.00246.150.00-25
0.060.00-7331495.00238.340.00--0
0.09+0.03+50.00%173,977500.00253.100.00-60
0.08+0.02+33.33%21654510.00253.500.00-2490
0.060.00-2,7133,444520.00295.890.00-20
0.06+0.01+20.00%1448530.00285.450.00--0
0.050.00-153686540.00293.930.00-20
0.050.00-1072,268550.00270.300.00-30
0.06+0.02+50.00%16122,190560.00311.010.00-20