Australia markets open in 1 hour 41 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.50-8.06 (-3.14%)
At close: 04:00PM EDT
248.82 +0.32 (+0.13%)
After hours: 06:19PM EDT
In the money
Show:ListStraddle
Calls
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
209.640.00-3750.000.06-0.02-25.00%1021,606
141.250.00-1055.000.090.00-10421
204.400.00-2360.000.110.00-10122
-----65.000.150.00-4311
194.100.00-1870.000.16-0.02-11.11%12704
173.560.00-61075.000.210.00-41746
168.830.00-4580.000.230.00-21,042
180.700.00-2485.000.28+0.01+3.70%3915
175.180.00-61790.000.34-0.03-8.11%42,315
77.140.00-2195.000.41+0.02+5.13%22,357
157.650.00-108307100.000.46-0.01-2.13%1217,102
148.150.00-1280105.000.54-0.03-5.26%31,708
152.900.00-468110.000.64+0.02+3.23%35,594
147.900.00-4343115.000.820.00-52,623
137.900.00-2199120.000.86-0.03-3.37%53,906
143.500.00-3158125.001.04+0.06+6.12%163,597
136.850.00-2121130.001.24+0.08+6.90%178,180
118.200.00-37160135.001.47+0.15+11.36%93,326
110.550.00-201,130140.001.74+0.19+12.26%156,647
110.87-12.03-9.79%1228145.002.00+0.18+9.89%64,048
104.80-10.10-8.79%5581150.002.38+0.26+12.26%744,853
100.25-9.75-8.86%2220155.002.750.00-132,689
92.75-4.75-4.87%52868160.003.30+0.38+13.01%384,514
92.54-0.39-0.42%1723165.003.89+0.21+5.71%67,562
94.300.00-2979170.004.54+0.34+8.10%306,295
82.80-5.65-6.39%32,562175.005.22+0.57+12.26%63,039
80.13-5.27-6.17%13,532180.006.15+0.78+14.53%314,696
74.35-6.95-8.55%201,018185.007.00+0.75+12.00%281,559
72.00-5.45-7.04%103,336190.008.65+1.50+20.98%22,293
65.12-8.75-11.85%132,967195.009.50+0.88+10.21%121,716
62.98-7.27-10.35%366,086200.0010.63+1.15+12.13%1582,769
60.64-0.71-1.16%141,504205.0012.25+1.55+14.49%105500
56.65-5.66-9.08%73,577210.0013.85+1.67+13.71%1242,135
52.15-7.30-12.28%15906215.0015.52+1.40+9.92%752,038
48.71-7.84-13.86%134,007220.0017.40+1.81+11.61%164573
47.18-6.02-11.32%401,327225.0019.27+1.77+10.11%97776
44.35-5.55-11.12%7923,090230.0021.71+2.23+11.45%85821
41.10-5.97-12.68%131,533235.0023.78+2.08+9.59%58545
39.00-6.10-13.53%561,895240.0026.60+2.75+11.53%1103,979
36.80-5.45-12.90%1601,316245.0029.40+3.15+12.00%1041,418
34.75-5.35-13.34%4614,867250.0031.47+2.70+9.38%3632,720
32.00-5.66-15.03%107969255.0034.80+3.31+10.51%74286
30.34-5.36-15.01%3111,624260.0038.05+3.40+9.81%48425
28.55-4.48-13.56%806,304265.0041.50+4.06+10.84%19591
27.30-4.45-14.02%522,385270.0044.11+3.96+9.86%15478
25.00-4.71-15.85%1001,009275.0044.710.00-2976
23.00-5.07-18.06%1481,272280.0051.05+2.85+5.91%69192
21.34-4.97-18.89%1182,580285.0055.43+4.13+8.05%1854
20.34-4.91-19.45%961,269290.0058.25+4.35+8.07%689
19.29-4.49-18.88%212686295.0061.38+7.03+12.93%1932
18.70-3.35-15.19%2,1594,110300.0065.55+4.73+7.78%2243
17.55-2.08-10.60%14691305.0063.450.00-1131
16.40-3.18-16.24%761,001310.0065.720.00-514
14.63-0.88-5.67%161240315.0076.450.00-1818
14.15-3.05-17.73%40796320.0073.700.00-164
13.30-3.32-19.98%13,05824,757325.0085.00+6.04+7.65%318
12.85-2.80-17.89%1,899959330.0082.300.00-19
11.55-2.85-19.79%219491335.0093.200.00-2526
11.25-2.35-17.28%20171340.0096.400.00-1419
10.55-2.10-16.60%5185345.00103.35+8.42+8.87%13
9.80-2.65-21.29%1852,460350.00100.650.00-9091
9.95-1.50-13.10%18203355.00109.000.00-714
8.59-2.41-21.91%3091,435360.00122.850.00-422
10.150.00-2,8241,828365.00109.520.00--1
7.64-2.31-23.22%27339370.00120.470.00-11
7.08-2.35-24.92%11513375.00148.900.00--7
6.80-2.15-24.02%19216380.00152.050.00--1
8.130.00-7129385.00126.390.00-141
6.55-0.55-7.75%2254390.00142.650.00--8
6.90-0.38-5.22%1131395.00143.440.00-55
5.55-1.60-22.38%3081,671400.00147.390.00-57
5.08-0.52-9.29%1186405.00162.300.00--27
5.20-1.00-16.13%5856410.00-----
4.70-1.35-22.31%3331415.00-----
4.25-1.40-24.78%21919420.00172.76-3.64-2.06%125
4.95-1.85-27.21%2165425.00-----
4.31-0.94-17.90%8835430.00180.000.00-2525
4.810.00-1614435.00-----
3.65-0.60-14.12%224440.00193.900.00-102101
3.40-1.10-24.44%124445.00198.750.00-42
3.15-0.95-23.17%9114450.00186.050.00--1
3.620.00-461455.00190.850.00--6
3.600.00-69469460.00212.460.00-98
3.610.00-365470.00212.900.00--53
2.60-0.54-17.20%2149480.00-----
2.14-0.31-12.65%3135490.00-----
2.00-0.72-26.47%171538500.00236.870.00-144
2.00-0.51-20.32%215510.00-----
1.69-0.66-28.09%71,020520.00-----
1.54-0.38-19.79%21444530.00-----
1.43-0.58-28.86%64824540.00-----