Australia markets closed

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 priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
169.380.00-14145.000.030.00--1
-----10.000.010.00--8
-----15.000.010.00--41
175.170.00-3420.000.010.00-1320
140.110.00-2325.000.020.00-102,484
112.750.00-1030.000.010.00-7301,680
123.640.00--535.000.020.00-3436
141.630.00-5640.000.040.00-1502
147.350.00-2245.000.060.00-21779
123.040.00-412650.000.080.00-955,029
89.970.00-11455.000.120.00-252,729
135.500.00-12060.000.160.00-641,896
110.440.00-216565.000.200.00-285,031
110.000.00-410570.000.270.00-164,359
121.320.00-512475.000.350.00-5813,186
116.190.00-325,22680.000.420.00-964,529
114.350.00-19085.000.540.00-1013,266
84.500.00-426690.000.680.00-1562,268
104.050.00-115195.000.830.00-466,172
95.330.00-591,632100.001.010.00-65123,735
92.180.00-1373105.001.190.00-282,601
81.750.00-2903108.331.440.00-3724,871
86.920.00-11,101110.001.540.00-635,172
82.950.00-11,443115.001.850.00-793,380
80.900.00-42,545116.671.990.00-89,657
78.130.00-137,450120.002.230.00-2216,693
72.600.00-811,123125.002.770.00-7712,635
69.070.00-241,853130.003.380.00-5116,040
66.580.00-84,625133.333.740.00-1753,816
65.000.00-171,882135.004.000.00-3142,438
60.550.00-192,835140.004.710.00-2257,440
57.360.00-636,337141.674.900.00-633,754
56.950.00-101,904145.005.580.00-2352,059
53.000.00-4657,634150.006.650.00-1,95015,104
49.000.00-81,325155.007.800.00-2581,022
47.350.00-132,961158.338.700.00-1253,784
45.350.00-642,599160.009.060.00-2643,918
41.050.00-671,493165.0010.570.00-1701,058
40.810.00-322,764166.6711.070.00-855,355
38.100.00-2962,140170.0012.250.00-8612,473
35.000.00-27810,729175.0014.050.00-3847,009
32.180.00-2032,861180.0016.050.00-5092,822
30.450.00-952,639183.3317.550.00-3314,232
29.600.00-1121,688185.0018.300.00-2122,870
27.250.00-3871,734190.0020.850.00-5902,344
26.150.00-2043,108191.6721.500.00-4064,689
24.800.00-1,1452,634195.0023.200.00-9351,684
22.520.00-4,88710,505200.0025.900.00-6375,714
20.450.00-2723,723205.0029.100.00-5801,190
19.210.00-3346,315208.3331.150.00-6552,150
18.600.00-1,3012,863210.0032.200.00-4651,086
16.800.00-1,4791,716215.0034.700.00-90390
16.450.00-1081,701216.6736.050.00-1202,171
15.400.00-1,5295,887220.0039.550.00-62225
13.940.00-3908,217225.0043.100.00-2211,970
12.600.00-3281,054230.0045.880.00-100195
11.610.00-531,532233.3348.500.00-19605
11.340.00-164796235.0049.400.00-13237
10.400.00-2,62513,261240.0053.100.00-30192
9.800.00-10768241.6755.450.00-2538
9.700.00-68919243.3356.650.00-3239
9.200.00-1801,580245.0057.620.00-363
9.200.00-5481,120246.6777.000.00-1429
8.600.00-61764248.3359.550.00-19307
8.580.00-1,1387,907250.0061.700.00-22697
8.300.00-551,648251.6782.800.00-126
8.010.00-43486253.3383.610.00-113
8.100.00-3561,210255.0086.750.00-1319
7.190.00-65701258.3372.600.00-2895
7.120.00-2381,431260.0068.540.00-15
6.420.00-83137265.00-----
6.100.00-881,701266.6779.870.00-2195
5.810.00-4366270.0078.350.00-142
5.300.00-2771,975275.0083.720.00-390
4.950.00-193190280.0088.650.00-10206
4.750.00-2261,288283.3391.190.00-6213
4.430.00-3234285.0097.180.00-8-
4.070.00-213,050291.67102.880.00-230
3.580.00-8547,752300.00106.070.00-237
3.100.00-224,535308.33132.000.00-225
2.820.00-6121,939316.67140.300.00-21
2.450.00-462,341325.00201.220.00-210
2.160.00-764,452333.33208.820.00-20
2.000.00-6741341.67167.350.00-208
1.780.00-2283,288350.00177.000.00-20
1.560.00-8909358.33181.080.00-4760
1.490.00-84977366.67171.450.00-84
1.300.00-181,058375.00179.550.00-88
1.170.00-31636383.33188.830.00-63
0.990.00-4370391.67205.700.00-10
0.960.00-2842,454400.00243.410.00-40
0.850.00-11406408.33201.290.00-240
0.840.00-281,138416.67210.850.00-200
0.760.00-964,770425.00230.620.00-100
0.700.00-122,785433.33227.550.00-130
0.620.00-53709441.67235.900.00-200
0.630.00-221882450.00270.450.00-20
0.620.00-43,203458.33241.990.00-30
0.560.00-8438466.67168.150.00-100
0.490.00-771,600475.00305.400.00-20
0.450.00-21844483.33326.690.00-1260
0.480.00-1173491.67250.900.00-5400
0.400.00-1691,999500.00310.550.00-20
0.390.00-74846508.33317.730.00-20
0.330.00-193512516.67214.700.00-20
0.360.00-3371525.00335.000.00-960
0.300.00-404481533.33338.780.00-60
0.310.00-8468541.67351.460.00-1320
0.270.00-1,26611,886550.00359.760.00-1320
0.260.00-30207558.33367.760.00-1240
0.230.00-4692566.67371.840.00-20
0.210.00-1,3282,137575.00380.820.00-20
0.200.00-193868583.33388.150.00-60
0.200.00-1,19117,951600.00403.970.00-40
364.500.00-530625.0056.500.00-343
314.460.00-270650.0058.750.00-12323
311.300.00-125675.0073.000.00-122
263.190.00-296700.0075.750.00-890
251.850.00-422720.0087.170.00-218
301.370.00-7796725.0077.240.00-812
302.050.00-267730.0081.700.00-217
277.700.00-243735.0080.900.00-11
261.150.00-243740.0089.750.00-713
256.630.00-437745.0090.750.00-15
264.130.00-1112750.0093.160.00-119
229.050.00-822755.00103.270.00--1
261.180.00-271760.0091.790.00-44
244.840.00-1210765.00103.850.00-1113
239.770.00-237775.00106.900.00-1534
234.440.00-270800.00120.320.00-577
230.530.00-2108825.00126.600.00-3168
201.000.00-3177850.00133.400.00-491
195.160.00-1157875.00157.050.00-3158
179.500.00-1107900.00161.000.00-92116
162.000.00-769925.00167.000.00-424
155.620.00-7660950.00189.850.00-410
147.420.00-2216975.00198.120.00-411
136.000.00-31,0871,000.00231.600.00-930
123.850.00-21211,025.00249.720.00-24
120.000.00-21041,050.00265.550.00-1818
113.670.00-2161,075.00258.410.00-611
108.350.00-202281,100.00279.250.00-529
94.700.00-1241,125.00295.430.00-66
86.500.00-3891,150.00320.000.00-26
71.700.00-7111,175.00329.960.00-21
77.000.00-42081,200.00355.100.00-2070
79.840.00-431,225.00367.430.00-23
68.110.00-3161,250.00380.030.00-21
62.990.00-2111,275.00411.200.00-1011
60.520.00-271851,300.00435.000.00-14
53.250.00-1351,325.00436.650.00-29
51.800.00-12401,350.00506.950.00-1615
41.500.00-3191,375.00528.950.00-68
50.400.00-11571,400.00546.700.00-221
40.550.00-281,425.00546.050.00-236
44.500.00-202371,450.00578.350.00-16390
41.100.00-4201,475.00565.490.00-256
35.800.00-184841,500.00626.350.00-252
29.550.00-211,525.00664.300.00-12
28.550.00-12201,550.00653.930.00-220
27.500.00-371,575.00680.660.00--1
23.900.00-11151,600.00708.470.00-11
28.450.00-6281,625.00718.360.00--1
20.100.00-1151,650.00733.500.00-11
21.700.00-291,675.00773.200.00-21
21.050.00-18241,700.00778.950.00--1
20.400.00-133531,725.00-----
21.200.00-22051,750.00-----
18.800.00-211401,800.00-----