Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.98+1.71 (+0.91%)
At close: 04:00PM EST
192.94 +2.96 (+1.56%)
After hours: 07:27PM EST
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
156.650.00-11081.670.010.00-141,907
109.300.00-24023.330.010.00-45,010
125.120.00-11085.000.010.00-11,664
110.130.00-5756.670.010.00-51,305
113.550.00-34258.330.010.00-22,371
188.50+4.00+2.17%23,23610.000.010.00-23,724
99.550.00-415511.670.010.00-28,573
97.650.00-61,23413.330.010.00-15,641
179.000.00-116815.000.020.00-504,018
94.550.00-248916.670.020.00-269,818
148.720.00-98818.330.020.00-1064,803
900.950.00-917820.000.100.00-1263
721.760.00-214225.000.140.00-1207
898.820.00-1966430.000.250.00-6303
160.50+10.50+7.00%186333.330.06-0.02-25.00%38615,864
788.760.00-15235.000.320.00-1356
880.550.00-141440.000.320.00-28950
892.800.00-24445.000.350.00-116474
137.750.00-21,10950.000.22-0.01-4.35%19216,814
80.420.00-23155.000.33+0.03+10.00%27,698
81.470.00-11560.000.390.00-162,119
103.320.00-2465.000.50-0.01-1.96%200786
123.000.00-61,03666.670.56+0.01+1.82%2814,265
120.85+19.28+18.98%15370.000.65+0.03+4.84%834,053
103.070.00-208775.000.800.00-555,292
105.140.00-318480.001.00+0.03+3.09%543,376
108.910.00-171683.331.150.00-235,104
107.550.00-28685.001.19+0.04+3.48%244,107
94.130.00-4120190.001.51+0.06+4.14%1003,183
99.80+18.30+22.45%2117395.001.82+0.04+2.25%411,483
93.99+4.49+5.02%133,492100.002.25+0.18+8.70%1,43226,571
97.10+4.70+5.09%1369105.002.69+0.06+2.28%465,343
86.22+3.32+4.00%171,158110.003.19+0.15+4.93%1415,867
82.67+4.17+5.31%1589115.003.95+0.15+3.95%1352,832
79.54+4.54+6.05%61,789116.674.03+0.36+9.81%5374,978
76.80+2.65+3.57%323,470120.004.48+0.13+2.99%2458,674
81.94+5.60+7.34%7450123.334.99-0.16-3.11%131,188
72.68+2.15+3.05%574,097125.005.35+0.39+7.86%7427,440
76.34+11.78+18.25%3867126.675.50+0.15+2.80%441,334
68.47+6.47+10.44%613,734130.005.950.00-1,3728,725
73.30+9.56+15.00%32,544133.336.75+0.61+9.93%4929,793
64.40+2.37+3.82%172,788135.007.20+0.37+5.42%2762,708
64.10+4.70+7.91%301,050136.677.35-0.15-2.00%912,539
60.80+2.55+4.38%667,982140.008.25+0.38+4.83%5105,846
58.50+3.44+6.25%191,286143.338.85+0.16+1.84%773,428
59.43+5.61+10.42%222,205145.009.40+0.20+2.17%1813,355
57.660.00-61,596146.679.70+0.70+7.78%1271,833
53.71+2.74+5.38%72613,546150.0010.85+0.33+3.14%1,8279,505
51.25+7.25+16.48%142,470153.3311.55-0.75-6.10%1123,397
55.55+8.20+17.32%111,288155.0012.44+0.39+3.24%1,5033,171
49.10-3.00-5.76%211,689156.6712.15-0.40-3.19%120829
46.76+3.76+8.74%1996,996160.0013.87+0.47+3.51%2756,680
51.50+4.40+9.34%6979163.3315.45-0.10-0.64%431,186
43.50+5.26+13.76%791,872165.0016.06+0.11+0.69%1522,596
42.75+4.28+11.13%1503,886166.6716.25+1.25+8.33%18013,355
40.50+2.60+6.86%5493,417170.0017.55+0.30+1.74%2461,962
38.60+2.60+7.22%81,467173.3318.60-0.08-0.43%536,951
38.00+3.35+9.67%4033,001175.0019.86+0.36+1.85%5023,956
34.65+2.21+6.81%3299,220180.0021.87+0.47+2.20%7555,407
33.50+2.45+7.89%31610,149183.3323.69+2.24+10.44%989,934
32.46+2.81+9.48%3098,297185.0024.30+0.25+1.04%4725,763
32.55+3.74+12.98%961,043186.6725.22+0.47+1.90%1561,833
30.15+2.55+9.24%2526,044190.0026.75+0.21+0.79%5364,501
28.44+2.34+8.97%3822,044193.3328.10-0.70-2.43%3547,903
27.75+2.35+9.25%3882,237195.0029.60-1.10-3.58%5522,186
25.75+2.20+9.34%2,78925,001200.0032.38+0.13+0.40%60922,855
23.89+2.29+10.60%1,1692,669205.0035.45-0.45-1.25%148863
22.95+2.35+11.41%4981,952206.6735.95-1.60-4.26%1153,321
21.96+2.36+12.04%9034,075210.0038.70+0.25+0.65%392735
21.25-0.80-3.63%2131,247213.3340.80+2.50+6.53%3902,171
19.80+1.85+10.31%7922,554215.0041.70-0.30-0.71%472777
20.05+2.65+15.23%977,116216.6742.70-1.36-3.09%1126,125
18.67+2.27+13.84%1,6027,423220.0043.75-1.62-3.57%2887,251
17.10+2.25+15.15%5231,283225.0045.40-3.81-7.74%101,191
16.95+2.50+17.30%1101,285226.6749.45+2.45+5.21%171,933
15.95+1.93+13.77%5,5118,573230.0047.92-5.58-10.43%8642,838
16.50+3.40+25.95%2710,803233.3354.46-0.54-0.98%617,252
14.95+2.01+15.53%6151,867235.0053.39-3.38-5.95%2665
13.55+1.60+13.39%7555,207240.0060.00+2.70+4.71%153,167
12.15-1.35-10.00%821,333243.3367.540.00-11,698
12.80+0.75+6.22%2481,278245.0064.540.00-1163
12.10+1.70+16.35%643,055246.6777.700.00-2396
11.72+1.72+17.20%2,67813,340250.0065.48-3.31-4.81%153,319
10.95-1.16-9.58%1801,273253.3384.900.00-49195
10.65+1.60+17.68%235995255.0080.550.00-273
10.00+1.50+17.65%1644,669260.0072.92-3.58-4.68%185
9.22+1.25+15.68%971,796265.00106.360.00-5051
9.10+0.98+12.07%117,270266.6798.000.00-24408
8.59+1.51+21.33%1171,333270.0087.000.00-33
10.70+4.60+75.41%23988273.33102.500.00-231,051
7.91+1.41+21.69%8871,460275.00109.450.00-25
7.43+1.28+20.81%573,186280.0094.07+3.46+3.82%662
8.95+1.60+21.77%624,622283.33124.400.00-351
9.12+3.37+58.61%314712285.0094.790.00-22
7.620.00-31764286.67158.900.00-2530
7.00+1.50+27.27%146701290.00118.480.00-4821
6.25+1.20+23.76%481,715293.33116.500.00-1062
8.00+3.10+63.27%71348295.00123.870.00-4258
5.64+1.01+21.81%6,79715,136300.00109.50+1.08+1.00%1476
5.02-0.44-8.06%613,138305.00129.450.00-105
5.65+1.70+43.04%181,448306.67129.300.00-1431
4.95+1.01+25.63%1321,457310.00134.500.00-9146
5.19+1.59+44.17%17497313.33135.480.00-4236
4.66-0.24-4.90%28300315.00139.000.00-12681
4.65+1.20+34.78%826,566316.67140.750.00-2241
4.40+0.76+20.88%1172,348320.00143.650.00-23
5.40+2.35+77.05%59,578326.67182.250.00-66
3.95+1.03+35.27%481,049330.00140.850.00-2148
3.74+0.76+25.50%12933,635333.33154.740.00-12231
3.40+0.79+30.27%2631,820340.00218.500.00-23
3.25-0.15-4.41%341,057346.67221.300.00-40
3.11+0.64+25.91%4858,483350.00162.500.00-1331
2.96-0.21-6.62%55788353.33228.500.00-120
2.86+0.33+13.04%2102,051360.00172.990.00-21
2.60-0.16-5.80%1,37110,869366.67184.900.00-450450
2.49+0.40+19.14%161777370.00199.750.00-20
572.000.00-873380.0017.500.00-334
2.23-0.08-3.46%5611,784383.33210.300.00-10
533.710.00-7108390.0017.900.00-282
1.91+0.40+26.49%66118,817400.00209.650.00-11903
523.050.00-494410.0019.200.00-161
1.83+0.08+4.57%2413,607416.67236.600.00-20
480.130.00-291420.0021.770.00-2555
535.050.00-3455430.0021.700.00-31,186
1.60+0.48+42.86%1589,509433.33322.150.00-70
528.450.00-423440.0023.070.00-3285
1.25+0.26+26.26%2658,107450.00262.660.00-20
511.850.00-6256460.0031.090.00-2427
1.11+0.21+23.33%14720,781466.67308.220.00-400
504.800.00-210470.0029.900.00-1178
496.000.00-528480.0030.250.00-181
0.96+0.17+21.52%938,217483.33286.10-41.55-12.68%220
467.400.00-1652490.0033.350.00-2570
0.83+0.14+20.29%44224,019500.00302.90-40.20-11.72%160
0.79-0.08-9.20%1232,593516.67326.27-33.67-9.35%110
402.900.00-1126520.0037.820.00-121,408
0.79+0.12+17.91%204,868533.33342.97-48.93-12.49%20
433.000.00-231540.0041.860.00-101,118
0.65+0.14+27.45%2036,337550.00357.410.00-400
0.62+0.13+26.53%11,714558.33333.650.00-70
428.900.00-267560.0048.100.00-1377
0.71+0.06+9.23%51,363566.67326.530.00-1,4500
0.79+0.29+58.00%70641575.00356.900.00-20
359.850.00-2353580.0051.920.00-12,242
0.76+0.36+90.00%571,217583.33392.72+107.76+37.82%2432
0.56-0.01-1.75%12404591.67301.550.00--222
0.45+0.06+15.38%4658,050600.00330.000.00-30
0.67+0.37+123.33%201,110608.33309.130.00--96
0.50+0.27+117.39%307899616.67325.000.00-160
345.150.00-3176620.0063.500.00-1651
0.41-0.02-4.65%202,175625.00343.580.00--0
0.51+0.03+6.25%15,536633.33511.600.00-40
345.000.00-1376640.0067.450.00-14671
0.51+0.11+27.50%2438641.67337.150.00-90
0.54+0.26+92.86%49495650.00432.260.00-20
306.000.00-8185660.0072.500.00-29217
0.31+0.04+14.81%25418,039666.67368.170.00--0
0.50+0.15+42.86%156795675.00400.370.00-10
310.050.00-2215680.0080.450.00-15442
0.30-0.04-11.76%209444683.33466.350.00---
0.40+0.08+25.00%6850691.67447.330.00---
0.34+0.14+70.00%3572,480700.00489.920.00-20
0.30+0.08+36.36%3534708.33456.570.00---
0.28+0.02+7.69%8715716.67425.010.00--0
286.800.00-1231720.0094.350.00-13319
0.35+0.10+40.00%1151,055725.00488.000.00-60
294.500.00-1214730.00104.840.00-5771
0.30+0.10+50.00%52,268733.33490.660.00---
256.660.00-3880740.00104.780.00-159
0.26+0.10+62.50%22782741.67388.340.00---
0.22+0.04+22.22%19711,645750.00588.010.00-150
0.34+0.14+70.00%101,284758.33590.230.00-80
257.300.00-184760.00117.290.00-2305
0.33+0.17+106.25%41,267766.67598.640.00-70
0.27+0.06+28.57%241,097775.00435.300.00---
260.000.00-1140780.00119.600.00-1239
0.21+0.05+31.25%52,180783.33525.540.00---
0.22+0.02+10.00%231,831791.67640.590.00-10
0.17+0.03+21.43%1,5779,072800.00642.200.00-20
0.17+0.05+41.67%351,319808.33664.810.00-10
0.26+0.14+116.67%1462,129816.67554.750.00---
240.650.00-1129820.00136.620.00-1198
0.18+0.07+63.64%3,23738,692825.00645.350.00-20
230.000.00-11107840.00143.220.00-10319
219.100.00-41,603850.00151.280.00-362,186
214.000.00-4119860.00165.130.00-189
204.930.00-6786880.00164.590.00-1427
193.000.00-604,408900.00179.000.00-501,618
181.570.00-2291920.00192.700.00-251
181.000.00-763940.00197.380.00-389
172.900.00-92,526950.00206.080.00-2983
181.380.00-3142960.00207.320.00-385
165.310.00-3259980.00224.290.00-2178
155.680.00-4512,1231,000.00235.400.00-1442,271
148.700.00-21831,020.00249.000.00-245
128.640.00-3361,040.00294.400.00-238
138.120.00-41,9501,050.00272.950.00-43505
134.960.00-11261,060.00288.650.00-3,6083,614
124.500.00-2781,080.00302.650.00-3,6003,630
124.000.00-54,3601,100.00299.250.00-41,070
112.320.00-13,4531,150.00328.550.00-2641
97.100.00-3174,4811,200.00365.900.00-9911
92.250.00-51,0921,250.00400.200.00-21552
76.000.00-523,5061,300.00461.000.00-11,155
73.150.00-12,3821,350.00470.420.00-10260
61.230.00-227,2721,400.00534.000.00-1515
54.880.00-62,7121,450.00590.500.00-4742
48.700.00-367,3571,500.00649.950.00-2351
45.670.00-167021,550.00658.590.00-480
41.210.00-461,5851,600.00708.810.00-3127
39.070.00-31,2921,650.00747.670.00-44115
29.540.00-25061,675.00783.380.00-3121
34.970.00-35511,700.00836.500.00-14279
33.080.00-3731,725.00829.000.00-258
34.580.00-12571,750.00854.900.00-4144
27.770.00-3951,775.00904.650.00-11074
26.500.00-4451,7201,800.00896.900.00-5312
20.950.00-52891,825.00927.400.00-232
30.500.00-203041,850.00943.650.00-265
23.250.00-12321,875.001,030.750.00-45
22.820.00-4401,7541,900.001,037.200.00-108
17.720.00-21471,925.001,062.400.00-46
17.050.00-21401,950.001,086.150.00-43
18.400.00-3276,2102,000.001,104.500.00-40
21.350.00-22272,025.001,293.580.00-20
18.950.00-21602,050.001,399.050.00-20
13.150.00-12002,075.001,341.980.00-21
16.480.00-2214432,100.001,231.270.00-10
10.450.00-11622,125.001,369.720.00-20
11.590.00-31532,150.001,275.030.00-20
20.000.00-13042,175.001,463.060.00-20
13.530.00-1607392,200.001,472.000.00-10
10.300.00-11062,225.001,165.000.00-310
12.300.00-82712,250.001,373.250.00-37
11.950.00-13382,275.001,527.100.00-11
11.500.00-2064462,300.001,425.060.00-20
10.000.00-21272,325.001,305.910.00-12
9.750.00-225542,350.001,576.630.00-10
8.200.00-13632,375.001,503.650.00-121
9.880.00-1562,4022,400.001,667.830.00-20
8.150.00-52242,425.001,761.560.00-20
9.100.00-253112,450.001,664.230.00-11
8.950.00-269,4642,475.001,770.000.00-10