Mail

Australia markets closed

ALL ORDS
7,713.10
-32.80(-0.42%)
AUD/USD
0.6924
+0.0034(+0.49%)
ASX 200
7,504.10
-34.90(-0.46%)
OIL
75.29
+1.18(+1.59%)
GOLD
1,883.90
+4.40(+0.23%)
BTC-AUD
33,213.83
-27.89(-0.08%)

Get our best money-saving hacks and pro tips now

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

194.76

+4.78

(+2.52%)

At close: 04:00PM EST

197.60

+2.84

(+1.46%)

Pre-market:

07:38AM EST

In the money

Show:ListStraddle

Calls

21 April 2023

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
169.38	0.00	-	14	14	5.00	0.03	0.00	-	-	1
-	-	-	-	-	10.00	0.01	0.00	-	-	8
-	-	-	-	-	15.00	0.01	0.00	-	-	41
175.17	0.00	-	3	4	20.00	0.01	0.00	-	1	320
140.11	0.00	-	2	3	25.00	0.02	0.00	-	10	2,484
112.75	0.00	-	1	0	30.00	0.01	0.00	-	730	1,680
123.64	0.00	-	-	5	35.00	0.02	0.00	-	3	436
141.63	0.00	-	5	6	40.00	0.04	0.00	-	1	502
147.35	0.00	-	2	2	45.00	0.06	0.00	-	21	779
123.04	0.00	-	4	126	50.00	0.08	0.00	-	95	5,029
89.97	0.00	-	1	14	55.00	0.12	0.00	-	25	2,729
135.50	0.00	-	1	20	60.00	0.16	0.00	-	64	1,896
110.44	0.00	-	21	65	65.00	0.20	0.00	-	28	5,031
110.00	0.00	-	4	105	70.00	0.27	0.00	-	16	4,359
121.32	0.00	-	5	124	75.00	0.35	0.00	-	58	13,186
116.19	0.00	-	3	25,226	80.00	0.42	0.00	-	96	4,529
114.35	0.00	-	1	90	85.00	0.54	0.00	-	101	3,266
84.50	0.00	-	4	266	90.00	0.68	0.00	-	156	2,268
104.05	0.00	-	1	151	95.00	0.83	0.00	-	46	6,172
95.33	0.00	-	59	1,632	100.00	1.01	0.00	-	651	23,735
92.18	0.00	-	1	373	105.00	1.19	0.00	-	28	2,601
81.75	0.00	-	2	903	108.33	1.44	0.00	-	372	4,871
86.92	0.00	-	1	1,101	110.00	1.54	0.00	-	63	5,172
82.95	0.00	-	1	1,443	115.00	1.85	0.00	-	79	3,380
80.90	0.00	-	4	2,545	116.67	1.99	0.00	-	8	9,657
78.13	0.00	-	13	7,450	120.00	2.23	0.00	-	221	6,693
72.60	0.00	-	8	11,123	125.00	2.77	0.00	-	77	12,635
69.07	0.00	-	24	1,853	130.00	3.38	0.00	-	511	6,040
66.58	0.00	-	8	4,625	133.33	3.74	0.00	-	175	3,816
65.00	0.00	-	17	1,882	135.00	4.00	0.00	-	314	2,438
60.55	0.00	-	19	2,835	140.00	4.71	0.00	-	225	7,440
57.36	0.00	-	63	6,337	141.67	4.90	0.00	-	63	3,754
56.95	0.00	-	10	1,904	145.00	5.58	0.00	-	235	2,059
53.00	0.00	-	465	7,634	150.00	6.65	0.00	-	1,950	15,104
49.00	0.00	-	8	1,325	155.00	7.80	0.00	-	258	1,022
47.35	0.00	-	13	2,961	158.33	8.70	0.00	-	125	3,784
45.35	0.00	-	64	2,599	160.00	9.06	0.00	-	264	3,918
41.05	0.00	-	67	1,493	165.00	10.57	0.00	-	170	1,058
40.81	0.00	-	32	2,764	166.67	11.07	0.00	-	85	5,355
38.10	0.00	-	296	2,140	170.00	12.25	0.00	-	861	2,473
35.00	0.00	-	278	10,729	175.00	14.05	0.00	-	384	7,009
32.18	0.00	-	203	2,861	180.00	16.05	0.00	-	509	2,822
30.45	0.00	-	95	2,639	183.33	17.55	0.00	-	331	4,232
29.60	0.00	-	112	1,688	185.00	18.30	0.00	-	212	2,870
27.25	0.00	-	387	1,734	190.00	20.85	0.00	-	590	2,344
26.15	0.00	-	204	3,108	191.67	21.50	0.00	-	406	4,689
24.80	0.00	-	1,145	2,634	195.00	23.20	0.00	-	935	1,684
22.52	0.00	-	4,887	10,505	200.00	25.90	0.00	-	637	5,714
20.45	0.00	-	272	3,723	205.00	29.10	0.00	-	580	1,190
19.21	0.00	-	334	6,315	208.33	31.15	0.00	-	655	2,150
18.60	0.00	-	1,301	2,863	210.00	32.20	0.00	-	465	1,086
16.80	0.00	-	1,479	1,716	215.00	34.70	0.00	-	90	390
16.45	0.00	-	108	1,701	216.67	36.05	0.00	-	120	2,171
15.40	0.00	-	1,529	5,887	220.00	39.55	0.00	-	62	225
13.94	0.00	-	390	8,217	225.00	43.10	0.00	-	221	1,970
12.60	0.00	-	328	1,054	230.00	45.88	0.00	-	100	195
11.61	0.00	-	53	1,532	233.33	48.50	0.00	-	19	605
11.34	0.00	-	164	796	235.00	49.40	0.00	-	13	237
10.40	0.00	-	2,625	13,261	240.00	53.10	0.00	-	30	192
9.80	0.00	-	10	768	241.67	55.45	0.00	-	25	38
9.70	0.00	-	68	919	243.33	56.65	0.00	-	32	39
9.20	0.00	-	180	1,580	245.00	57.62	0.00	-	3	63
9.20	0.00	-	548	1,120	246.67	77.00	0.00	-	14	29
8.60	0.00	-	61	764	248.33	59.55	0.00	-	19	307
8.58	0.00	-	1,138	7,907	250.00	61.70	0.00	-	22	697
8.30	0.00	-	55	1,648	251.67	82.80	0.00	-	1	26
8.01	0.00	-	43	486	253.33	83.61	0.00	-	1	13
8.10	0.00	-	356	1,210	255.00	86.75	0.00	-	13	19
7.19	0.00	-	65	701	258.33	72.60	0.00	-	2	895
7.12	0.00	-	238	1,431	260.00	68.54	0.00	-	1	5
6.42	0.00	-	83	137	265.00	-	-	-	-	-
6.10	0.00	-	88	1,701	266.67	79.87	0.00	-	2	195
5.81	0.00	-	43	66	270.00	78.35	0.00	-	14	2
5.30	0.00	-	277	1,975	275.00	83.72	0.00	-	3	90
4.95	0.00	-	193	190	280.00	88.65	0.00	-	10	206
4.75	0.00	-	226	1,288	283.33	91.19	0.00	-	6	213
4.43	0.00	-	32	34	285.00	97.18	0.00	-	8	-
4.07	0.00	-	21	3,050	291.67	102.88	0.00	-	2	30
3.58	0.00	-	854	7,752	300.00	106.07	0.00	-	2	37
3.10	0.00	-	22	4,535	308.33	132.00	0.00	-	2	25
2.82	0.00	-	61	21,939	316.67	140.30	0.00	-	2	1
2.45	0.00	-	46	2,341	325.00	201.22	0.00	-	21	0
2.16	0.00	-	76	4,452	333.33	208.82	0.00	-	2	0
2.00	0.00	-	6	741	341.67	167.35	0.00	-	20	8
1.78	0.00	-	228	3,288	350.00	177.00	0.00	-	2	0
1.56	0.00	-	8	909	358.33	181.08	0.00	-	476	0
1.49	0.00	-	84	977	366.67	171.45	0.00	-	8	4
1.30	0.00	-	18	1,058	375.00	179.55	0.00	-	8	8
1.17	0.00	-	31	636	383.33	188.83	0.00	-	6	3
0.99	0.00	-	4	370	391.67	205.70	0.00	-	1	0
0.96	0.00	-	284	2,454	400.00	243.41	0.00	-	4	0
0.85	0.00	-	11	406	408.33	201.29	0.00	-	24	0
0.84	0.00	-	28	1,138	416.67	210.85	0.00	-	20	0
0.76	0.00	-	96	4,770	425.00	230.62	0.00	-	10	0
0.70	0.00	-	12	2,785	433.33	227.55	0.00	-	13	0
0.62	0.00	-	53	709	441.67	235.90	0.00	-	20	0
0.63	0.00	-	221	882	450.00	270.45	0.00	-	2	0
0.62	0.00	-	4	3,203	458.33	241.99	0.00	-	3	0
0.56	0.00	-	8	438	466.67	168.15	0.00	-	10	0
0.49	0.00	-	77	1,600	475.00	305.40	0.00	-	2	0
0.45	0.00	-	21	844	483.33	326.69	0.00	-	126	0
0.48	0.00	-	1	173	491.67	250.90	0.00	-	540	0
0.40	0.00	-	169	1,999	500.00	310.55	0.00	-	2	0
0.39	0.00	-	74	846	508.33	317.73	0.00	-	2	0
0.33	0.00	-	193	512	516.67	214.70	0.00	-	2	0
0.36	0.00	-	3	371	525.00	335.00	0.00	-	96	0
0.30	0.00	-	404	481	533.33	338.78	0.00	-	6	0
0.31	0.00	-	8	468	541.67	351.46	0.00	-	132	0
0.27	0.00	-	1,266	11,886	550.00	359.76	0.00	-	132	0
0.26	0.00	-	30	207	558.33	367.76	0.00	-	124	0
0.23	0.00	-	4	692	566.67	371.84	0.00	-	2	0
0.21	0.00	-	1,328	2,137	575.00	380.82	0.00	-	2	0
0.20	0.00	-	193	868	583.33	388.15	0.00	-	6	0
0.20	0.00	-	1,191	17,951	600.00	403.97	0.00	-	4	0
364.50	0.00	-	5	30	625.00	56.50	0.00	-	3	43
314.46	0.00	-	2	70	650.00	58.75	0.00	-	12	323
311.30	0.00	-	1	25	675.00	73.00	0.00	-	1	22
263.19	0.00	-	2	96	700.00	75.75	0.00	-	8	90
251.85	0.00	-	4	22	720.00	87.17	0.00	-	2	18
301.37	0.00	-	77	96	725.00	77.24	0.00	-	8	12
302.05	0.00	-	2	67	730.00	81.70	0.00	-	2	17
277.70	0.00	-	2	43	735.00	80.90	0.00	-	1	1
261.15	0.00	-	2	43	740.00	89.75	0.00	-	7	13
256.63	0.00	-	4	37	745.00	90.75	0.00	-	1	5
264.13	0.00	-	1	112	750.00	93.16	0.00	-	1	19
229.05	0.00	-	8	22	755.00	103.27	0.00	-	-	1
261.18	0.00	-	2	71	760.00	91.79	0.00	-	4	4
244.84	0.00	-	12	10	765.00	103.85	0.00	-	11	13
239.77	0.00	-	2	37	775.00	106.90	0.00	-	1	534
234.44	0.00	-	2	70	800.00	120.32	0.00	-	5	77
230.53	0.00	-	2	108	825.00	126.60	0.00	-	3	168
201.00	0.00	-	3	177	850.00	133.40	0.00	-	4	91
195.16	0.00	-	1	157	875.00	157.05	0.00	-	3	158
179.50	0.00	-	1	107	900.00	161.00	0.00	-	92	116
162.00	0.00	-	7	69	925.00	167.00	0.00	-	4	24
155.62	0.00	-	7	660	950.00	189.85	0.00	-	4	10
147.42	0.00	-	2	216	975.00	198.12	0.00	-	4	11
136.00	0.00	-	3	1,087	1,000.00	231.60	0.00	-	9	30
123.85	0.00	-	2	121	1,025.00	249.72	0.00	-	2	4
120.00	0.00	-	2	104	1,050.00	265.55	0.00	-	18	18
113.67	0.00	-	2	16	1,075.00	258.41	0.00	-	6	11
108.35	0.00	-	20	228	1,100.00	279.25	0.00	-	5	29
94.70	0.00	-	1	24	1,125.00	295.43	0.00	-	6	6
86.50	0.00	-	3	89	1,150.00	320.00	0.00	-	2	6
71.70	0.00	-	7	11	1,175.00	329.96	0.00	-	2	1
77.00	0.00	-	4	208	1,200.00	355.10	0.00	-	20	70
79.84	0.00	-	4	3	1,225.00	367.43	0.00	-	2	3
68.11	0.00	-	3	16	1,250.00	380.03	0.00	-	2	1
62.99	0.00	-	2	11	1,275.00	411.20	0.00	-	10	11
60.52	0.00	-	27	185	1,300.00	435.00	0.00	-	1	4
53.25	0.00	-	1	35	1,325.00	436.65	0.00	-	2	9
51.80	0.00	-	12	40	1,350.00	506.95	0.00	-	16	15
41.50	0.00	-	3	19	1,375.00	528.95	0.00	-	6	8
50.40	0.00	-	1	157	1,400.00	546.70	0.00	-	2	21
40.55	0.00	-	2	8	1,425.00	546.05	0.00	-	2	36
44.50	0.00	-	20	237	1,450.00	578.35	0.00	-	163	90
41.10	0.00	-	4	20	1,475.00	565.49	0.00	-	2	56
35.80	0.00	-	18	484	1,500.00	626.35	0.00	-	2	52
29.55	0.00	-	2	1	1,525.00	664.30	0.00	-	1	2
28.55	0.00	-	12	20	1,550.00	653.93	0.00	-	2	20
27.50	0.00	-	3	7	1,575.00	680.66	0.00	-	-	1
23.90	0.00	-	1	115	1,600.00	708.47	0.00	-	1	1
28.45	0.00	-	6	28	1,625.00	718.36	0.00	-	-	1
20.10	0.00	-	1	15	1,650.00	733.50	0.00	-	1	1
21.70	0.00	-	2	9	1,675.00	773.20	0.00	-	2	1
21.05	0.00	-	18	24	1,700.00	778.95	0.00	-	-	1
20.40	0.00	-	13	353	1,725.00	-	-	-	-	-
21.20	0.00	-	2	205	1,750.00	-	-	-	-	-
18.80	0.00	-	21	140	1,800.00	-	-	-	-	-