Australia markets close in 3 hours 22 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.27+6.86 (+3.78%)
At close: 04:00PM EST
184.08 -4.19 (-2.23%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
17 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
150.800.00-26415.000.010.00-1304
157.260.00-33420.000.010.00-141
163.20+59.20+56.92%1225.000.010.00-1099
147.320.00-37130.000.010.00-562,723
-----35.000.010.00-65,413
100.930.00-778540.000.01-0.01-50.00%110,374
93.980.00--045.000.010.00-31,739
136.00+13.50+11.02%1594450.000.010.00-417,135
89.540.00-174155.000.010.00-635,274
134.40+15.15+12.70%249160.000.010.00-2369,244
107.380.00-12865.000.01-0.01-50.00%1886,426
126.55+23.55+22.86%27570.000.01-0.01-50.00%4,21050,980
104.230.00-3010575.000.020.00-5707,988
113.85+13.95+13.96%220880.000.020.00-71722,559
108.51+26.04+31.58%122585.000.030.00-53213,241
95.85+13.10+15.83%528990.000.03-0.01-25.00%27216,234
101.71+24.65+31.99%2683695.000.04-0.01-20.00%49317,859
85.10+3.19+3.89%1563,478100.000.070.00-15,43448,634
82.70+3.91+4.96%2120,766105.000.08-0.01-11.11%57229,191
77.60+3.55+4.79%503,504110.000.09-0.03-25.00%1,45827,608
72.20+5.40+8.08%63215,967115.000.11-0.03-21.43%59424,665
71.55+6.79+10.48%5267118.000.15-0.10-40.00%611369
61.200.00-2513119.000.16-0.02-11.11%35772
66.49+4.53+7.31%17726,573120.000.13-0.06-31.58%2,44650,415
73.05+21.05+40.48%128121.000.19-0.01-5.00%73936
71.60+22.67+46.33%22185122.000.18-0.03-14.29%451,172
65.60+13.18+25.14%492123.000.18-0.03-14.29%581,006
65.46+5.91+9.92%1234124.000.18-0.06-25.00%40852
63.20+5.95+10.39%30612,465125.000.20-0.05-20.00%1,99016,306
68.30+11.80+20.88%2149126.000.20-0.05-20.00%231,151
61.65+6.90+12.60%439127.000.22-0.07-24.14%241,070
67.00+12.24+22.35%1738128.000.30+0.02+7.14%603,601
60.80+6.60+12.18%487129.000.25-0.06-19.35%1821,430
58.45+6.41+12.32%41213,733130.000.24-0.10-29.41%2,60815,243
52.60+9.95+23.33%15130131.000.26-0.10-27.78%221,237
54.60+12.05+28.32%35242132.000.30-0.08-21.05%1731,464
57.30+7.62+15.34%879133.000.40+0.01+2.56%311,155
54.35+14.05+34.86%9360134.000.32-0.13-28.89%107706
53.64+6.99+14.98%4928,061135.000.34-0.11-24.44%98511,001
50.70+4.05+8.68%351,391136.000.44-0.04-8.33%160803
51.50+13.72+36.32%4869137.000.39-0.15-27.78%1181,483
51.95+6.35+13.93%33667138.000.41-0.18-30.51%2781,312
53.40+17.10+47.11%15863139.000.56-0.05-8.20%2411,031
48.10+5.76+13.60%1,0838,534140.000.46-0.18-28.12%4,24216,185
46.76+4.65+11.04%47321141.000.49-0.23-31.94%6371,135
48.00+7.80+19.40%27950142.000.54-0.18-25.00%2831,566
45.21+5.61+14.17%34292143.000.58-0.22-27.50%513676
43.00+9.83+29.64%9291144.000.65-0.20-23.53%283959
44.13+6.53+17.37%52911,944145.000.65-0.27-29.35%6,31021,048
42.45+8.95+26.72%221,734146.000.78-0.14-15.22%1501,141
41.50+12.45+42.86%38492147.000.79-0.31-28.18%2724,204
41.85+9.85+30.78%21236148.000.85-0.33-27.97%4131,655
45.30+11.10+32.46%44478149.000.90-0.36-28.57%3481,497
39.11+6.06+18.34%1,92316,169150.000.90-0.44-32.84%7,75724,374
37.21+5.01+15.56%1261,004152.501.16-0.45-27.95%8362,716
34.54+5.24+17.88%94310,289155.001.27-0.68-34.87%3,5166,497
32.20+5.55+20.83%3261,539157.501.56-0.76-32.76%8823,260
30.10+5.60+22.86%1,26029,259160.001.82-0.92-33.58%8,68016,999
26.80+4.50+20.18%1421,251162.502.19-1.09-33.23%7913,619
26.10+5.50+26.70%77412,430165.002.66-1.24-31.79%6,83511,191
23.38+4.39+23.12%251874167.503.15-1.41-30.92%1,4222,315
22.10+5.01+29.32%2,79220,707170.003.65-1.65-31.13%10,3209,778
20.30+4.86+31.48%8102,332172.504.35-1.85-29.84%4,2662,681
18.50+4.40+31.21%2,56211,540175.005.00-2.21-30.65%5,9897,852
16.66+4.16+33.28%9592,497177.506.00-2.28-27.54%2,6601,858
15.50+4.27+38.02%6,07515,585180.006.90-2.60-27.37%18,7338,726
13.85+3.85+38.50%1,8434,997182.507.95-2.89-26.66%2,5791,055
12.55+3.64+40.85%6,32613,983185.009.06-3.18-25.98%6,7674,892
11.20+3.30+41.77%4,1661,813187.5010.35-3.41-24.78%3,474384
10.05+2.96+41.75%15,69113,272190.0011.65-3.70-24.10%8,8223,552
9.07+2.82+45.12%4,7991,494192.5013.20-4.05-23.48%3,59495
8.10+2.55+45.95%13,5327,644195.0014.65-4.24-22.45%4,2544,085
7.25+2.35+47.96%3,3992,215197.5016.46-4.19-20.29%1,10373
6.60+2.23+51.03%47,71231,960200.0018.20-4.45-19.65%3,1252,256
5.15+1.71+49.71%4,9954,734205.0022.70-3.45-13.19%9091,251
4.15+1.47+54.85%10,6216,875210.0026.15-4.90-15.78%6451,323
3.30+1.20+57.14%4,89514,191215.0030.05-4.65-13.40%1821,567
2.67+1.00+59.88%10,72126,833220.0034.50-3.55-9.33%4621,057
2.15+0.82+61.65%4,4036,325225.0039.31-4.54-10.35%182392
1.69+0.62+57.94%5,3465,321230.0046.98-0.35-0.74%108496
1.37+0.51+59.30%2,5864,279235.0050.31-12.16-19.47%9325
1.13+0.43+61.43%5,8655,914240.0056.95-13.15-18.76%1111
0.91+0.33+56.90%1,5752,363245.0051.49-25.96-33.52%3824
0.74+0.26+54.17%13,6737,669250.0058.54-19.96-25.43%3557
0.66+0.25+60.98%3,1758,536255.0062.20-25.65-29.20%219
0.50+0.15+42.86%3,4694,213260.0066.75-18.95-22.11%2105
0.45+0.17+60.71%1,0553,020265.0091.600.00-152
0.36+0.13+56.52%3,2485,473270.0077.01-17.19-18.25%238
0.31+0.06+24.00%5164,751275.0082.60-20.30-19.73%30
0.28+0.10+55.56%1,8695,500280.0086.86-9.04-9.43%211
0.21+0.05+31.25%2,0882,039285.00170.300.00-20
0.18+0.03+20.00%5482,439290.0096.15-21.00-17.93%10
0.18+0.05+38.46%598837295.00151.510.00-30
0.15+0.03+25.00%2,1016,828300.00104.00-12.30-10.58%111
0.16+0.05+45.45%464972305.00120.800.00-5820
0.13+0.04+44.44%4,391852310.00165.200.00-10
0.12+0.04+50.00%2,080684315.00165.430.00-3920
0.12+0.05+71.43%6127,460320.00197.150.00-21
0.08+0.01+14.29%581,158325.00146.530.00-30
0.08+0.01+14.29%1771,005330.00217.330.00-40
0.07-0.01-12.50%4,139649335.00151.900.00-50
0.060.00-1722,416340.00145.620.00-1000
0.05-0.01-16.67%661,767345.00232.470.00-40
0.050.00-6593,543350.00241.300.00-10
0.05+0.01+25.00%202714355.00204.200.00-10
0.04-0.01-20.00%1041,546360.00216.350.00-60
0.040.00-1541,075365.00214.400.00-10
0.05+0.02+66.67%2511,194370.00257.500.00-60
0.06+0.03+100.00%1454,224375.00122.920.00--0
0.04+0.01+33.33%3371,880380.00182.300.00-10
0.05+0.01+25.00%13785385.00175.400.00-60
0.05+0.02+66.67%212841390.00165.220.00-60
0.04+0.01+33.33%1751,361395.00176.540.00-60
0.030.00-5433,231400.00288.000.00-30
0.020.00-23340405.00291.660.00-60
0.03+0.01+50.00%293487410.00201.240.00-50
0.020.00-191517415.00-----
0.020.00-97534420.00307.200.00-50
0.020.00-95535425.00208.650.00-10
0.020.00-20465430.00320.320.00-20
0.020.00-58321435.00165.830.00-10
0.020.00-2709440.00214.700.00--0
0.02+0.01+100.00%26166445.00-----
0.020.00-69726450.00229.000.00-200
0.020.00-501,545455.00-----
0.03+0.01+50.00%322394460.00-----
0.02+0.01+100.00%11,038465.00282.600.00-10
0.02+0.01+100.00%831,215470.00-----
0.010.00-76504475.00198.700.00-40
0.010.00-297462480.00-----
0.010.00-50655485.00-----
0.010.00-100144490.00-----
0.010.00-134166495.00-----
0.010.00-9151,064500.00316.750.00-10
0.010.00-35331505.00-----
0.010.00-10346510.00-----
0.010.00-1258515.00-----
0.010.00-3327520.00275.280.00--0
0.01-0.02-66.67%19148525.00-----
0.010.00-3326530.00-----
0.010.00-1170535.00-----
0.010.00-2219540.00-----
0.010.00-1109545.00-----
0.02+0.01+100.00%1781550.00-----
0.010.00-16346555.00-----
0.010.00-192573560.00-----
0.010.00-38630565.00-----
0.010.00-13304570.00387.600.00--0
0.040.00-11278575.00-----
0.010.00-6161,203580.00-----
0.010.00-514955585.00-----
0.010.00-20277590.00-----
0.010.00-1101,890595.00-----
0.010.00-1002,654600.00425.950.00-40