Australia markets open in 2 hours 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.56+3.92 (+1.55%)
At close: 04:00PM EDT
256.46 -0.10 (-0.04%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
222.210.00-233650.000.09-0.01-10.00%113,201
190.950.00-3255.000.110.00-20250
193.000.00-2560.000.140.00-1445
-----65.000.210.00-162
125.500.00-1670.000.23-0.01-4.17%5802
190.130.00-505075.000.280.00-1507
171.800.00-22180.000.310.00-533,010
167.000.00-22485.000.380.00-3243
161.20-0.75-0.46%13190.000.41-0.03-6.82%301,305
157.150.00-23295.000.50-0.02-3.85%34,348
166.000.00-596100.000.58-0.04-6.45%47,271
163.450.00-217105.000.75-0.03-3.85%244,031
148.50-4.60-3.00%11557110.000.810.00-424,614
152.700.00-4246115.000.940.00-222,522
137.27+3.17+2.36%358120.001.10-0.02-1.79%156,346
129.400.00-4181125.001.36+0.07+5.43%31,028
124.400.00-12152130.001.50-0.08-5.06%324,485
129.190.00-3117135.001.86+0.01+0.54%133,263
119.000.00-7126140.002.08-0.05-2.35%34,722
123.250.00-1320145.002.49+0.08+3.32%35,171
111.50-4.50-3.88%31,728150.002.82-0.33-10.48%13021,988
106.65-5.40-4.82%2218155.003.35+0.04+1.21%182,141
102.33+4.51+4.61%328881160.003.87-0.33-7.86%627,581
102.500.00-1641165.004.48-0.03-0.67%4151,921
95.78+2.62+2.81%253,053170.005.05-0.40-7.34%957,076
87.10-3.00-3.33%43,902175.005.85-0.15-2.50%1997,499
87.70-2.10-2.34%443,107180.006.82-0.10-1.45%298,699
81.30-5.50-6.34%182,241185.008.00+0.25+3.23%163,634
79.95+3.55+4.65%244,455190.008.99-0.46-4.87%283,029
75.75-1.82-2.35%42,306195.0010.64-0.36-3.27%41,681
72.80+3.30+4.75%316,735200.0011.40-0.97-7.84%1273,997
67.05-2.85-4.08%11,698205.0013.35+0.05+0.38%58293
64.60+0.50+0.78%172,265210.0014.20-1.30-8.39%253,748
62.25-2.07-3.22%41,528215.0016.03-0.77-4.58%19822
55.90-1.62-2.82%253,039220.0018.01-1.29-6.68%262,464
57.00-0.15-0.26%261,027225.0020.00-1.55-7.19%662715
54.09+2.79+5.44%491,957230.0022.43+0.13+0.58%941,103
50.10-1.82-3.51%151,059235.0024.70-0.55-2.18%221,262
47.60-0.80-1.65%982,427240.0026.40-1.60-5.71%1161,245
46.25+2.11+4.78%15894245.0028.90-1.25-4.15%171,290
43.80+1.50+3.55%3564,862250.0031.43-2.22-6.60%712,774
41.60+1.60+4.00%1871,956255.0034.45-1.75-4.83%271,163
39.35+1.34+3.53%1433,517260.0037.38-1.82-4.64%55767
35.40+1.18+3.45%1612,324270.0043.39-0.24-0.55%521,101
31.45+0.58+1.88%1925,739280.0050.00-0.10-0.20%7713
28.95+1.13+4.06%1011,748290.0059.000.00-53220
25.85+0.90+3.61%99113,615300.0065.39+0.56+0.86%19742
23.45+0.70+3.08%1581,933310.0071.00+0.40+0.57%158
20.95+0.95+4.75%811,958320.0081.300.00-292
19.17+0.67+3.62%261,875330.0084.200.00-611
17.15+0.39+2.33%42792340.0099.000.00-37
15.37+0.42+2.81%944,595350.00104.65+6.55+6.68%1437
13.90+0.30+2.21%173,248360.00111.000.00-3637
12.55+0.43+3.55%11625370.00115.000.00-11
11.26+0.26+2.36%247819380.00-----
10.39+0.39+3.90%523892390.00-----
9.35+0.15+1.63%4863,269400.00156.000.00-23
8.50-1.41-14.23%40583410.00157.55-11.21-6.64%411
7.80+0.15+1.96%5728420.00169.15-6.70-3.81%13
6.05-2.70-30.86%1391430.00164.130.00-22
6.55+0.10+1.55%26461440.00195.250.00--2
5.75-0.20-3.36%5773450.00194.390.00-2020
5.55+0.10+1.83%453,901460.00199.250.00--1
4.96-0.54-9.82%13251470.00-----
4.45-0.25-5.32%58299480.00219.700.00--25
4.35-1.25-22.32%2494490.00227.550.00--3
3.90+0.05+1.30%502,096500.00257.990.00--1
3.760.00-1117510.00264.330.00--1
3.48-0.17-4.66%453520.00276.310.00--1
3.09-0.11-3.44%14700530.00-----
2.90-0.18-5.84%8756540.00-----