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
192.72 +2.74 (+1.44%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
165.940.00-158611.670.010.00-1120,021
115.900.00-11,0863.330.020.00-1532,849
115.920.00-2255.000.010.00-40942
168.320.00-1296.670.010.00-13,363
112.420.00-1328.330.010.00-11,174
148.490.00-22610.000.01-0.01-50.00%972,155
106.180.00-14911.670.02-0.02-50.00%5612
109.450.00-28813.330.050.00-1230
760.420.00-5515.000.050.00-4116
106.500.00-114316.670.05+0.03+150.00%24,182
755.870.00--520.000.300.00-313
896.200.00-91025.000.410.00-127
881.100.00-5030.000.16-0.01-5.88%547
147.950.00-13,11833.330.21-0.01-4.55%41711,026
145.510.00-3435.000.320.00-116
157.74+16.37+11.58%3340.000.350.00-2195
131.900.00-3345.000.480.00-543
148.55+4.05+2.80%340650.000.57-0.03-5.00%1547,492
62.080.00-12255.000.760.00-1912,380
115.310.00-23060.000.97+0.07+7.78%364,796
60.000.00-1465.001.19+0.04+3.48%5042,322
134.00+28.20+26.65%1745566.671.25+0.04+3.31%4035,361
120.830.00-28370.001.47+0.01+0.68%11655
102.000.00-22675.001.78+0.04+2.30%16588
111.820.00-525980.002.16+0.14+6.93%37754
114.50+45.63+66.26%140683.332.48+0.18+7.83%164,461
106.650.00-35085.002.72+0.08+3.03%71247
108.690.00-90748590.003.07+0.12+4.07%2102,417
106.040.00-107095.003.65+0.05+1.39%872,464
96.62+3.35+3.59%6063,004100.004.27+0.22+5.43%83212,275
99.65+3.65+3.80%187105.005.00-0.06-1.19%572,117
60.720.00-58400108.335.60+0.13+2.38%41,900
96.10+2.55+2.73%21,368110.005.85+0.10+1.74%1801,476
91.80+9.10+11.00%1181115.006.63+0.18+2.79%552,955
82.920.00-1570116.676.71+0.02+0.30%112,245
81.37-4.18-4.89%2350120.007.81+0.51+6.99%1241,573
71.000.00-21547123.337.610.00-121,335
77.63+3.58+4.83%391,751125.008.60+0.05+0.58%535,173
76.24+1.34+1.79%2125126.678.72-0.68-7.23%31,073
73.93+5.88+8.64%51,389130.009.81+0.21+2.19%2184,987
78.70+13.05+19.88%6207133.3310.92+0.51+4.90%1062,304
70.09+1.04+1.51%22225135.0011.55+0.90+8.45%571,111
75.00+7.45+11.03%1283136.6711.50+0.68+6.28%6891
66.38+4.13+6.63%321,817140.0012.30+0.30+2.50%1511,918
68.05+5.35+8.53%5769141.6713.10+1.15+9.62%731,698
62.100.00-1275143.3313.25+0.25+1.92%1321,611
63.30+5.45+9.42%10361145.0014.20+0.63+4.64%1172,659
69.10+8.30+13.65%11,373146.6714.27+0.09+0.63%371,080
60.11+2.73+4.76%18933,972150.0015.45+0.55+3.69%1,1749,542
55.170.00-1930,482153.3316.54+1.24+8.10%121,808
56.95+5.35+10.37%21416155.0017.15+1.42+9.03%52335
62.40+5.05+8.81%1395156.6717.65+1.20+7.29%9649
55.850.00-4319158.3318.43+0.63+3.54%15557
53.52+2.82+5.56%2203,702160.0019.00-0.63-3.21%1405,509
51.79-1.71-3.20%2418163.3320.10+1.35+7.20%81,489
51.80+4.37+9.21%301,326165.0020.96+0.29+1.40%10717
51.20-0.15-0.29%491,425166.6721.40+1.25+6.20%203,086
48.10-0.70-1.43%54638170.0023.05+0.20+0.88%63483
46.60+6.40+15.92%2610,340173.3324.15-0.10-0.41%463,028
45.39+3.68+8.82%3710,913175.0024.95+1.35+5.72%687,127
42.65+4.24+11.04%17833,664180.0027.45+0.41+1.52%606,483
42.20+3.82+9.95%2032,280183.3329.13+1.26+4.52%95,263
40.50+1.63+4.19%45261185.0029.95+0.20+0.67%63186
39.55+2.90+7.91%10529186.6731.05-0.06-0.19%163,340
38.05+3.05+8.71%499428190.0032.57-0.17-0.52%911,143
37.55+3.10+9.00%160402191.6733.32+1.87+5.95%281,071
36.52+3.74+11.41%40940193.3333.75-1.72-4.85%172,623
34.70+1.83+5.57%76292195.0035.15+2.35+7.16%348356
33.60+2.64+8.53%1,63412,150200.0038.16+0.46+1.22%38817,098
31.15+2.45+8.54%47300205.0040.30+1.95+5.08%1088
35.80+7.48+26.41%2977206.6741.30+2.30+5.90%2422
29.90-2.40-7.43%16566208.3342.30-0.60-1.40%22,191
30.75+3.75+13.89%342563210.0044.10+3.03+7.38%3233
28.50-1.55-5.16%183442213.3346.20-0.31-0.67%171,265
27.90-0.33-1.17%353264215.0044.80-12.20-21.40%10114
28.85-0.30-1.03%1,1701,370216.6748.14-0.19-0.39%504,286
26.30+2.55+10.74%2,1407,309220.0050.69-0.72-1.40%473,107
24.66+2.14+9.50%1,1731,688225.0053.70+1.50+2.87%1243,319
28.55+6.85+31.57%591774226.6754.65-10.80-16.50%1511,472
23.19+2.59+12.57%1,449818230.0054.60-0.45-0.82%202105
22.34+2.59+13.11%462,770233.3356.85-1.48-2.54%2882,736
22.90+3.40+17.44%99166235.0060.52+1.82+3.10%146133
20.95+2.48+13.43%381,220240.0060.72-1.63-2.61%22,038
18.650.00-261,137241.6763.950.00-1720
23.05+5.92+34.56%559245.0065.900.00-1206
20.75+3.30+18.91%35536246.6767.500.00-14416
18.09+2.31+14.64%18210,574250.0071.85-2.50-3.36%64,148
20.62+3.30+19.05%11825253.3372.800.00-3499
16.95+1.10+6.94%1243255.00-----
16.30+3.15+23.95%4730258.3375.05-2.40-3.10%132,397
16.15+1.83+12.78%15711,555260.0076.25-4.75-5.86%11,414
15.35+1.87+13.87%2557265.0085.65-2.10-2.39%13111
15.75+0.45+2.94%62,244266.6784.200.00-4316
15.73+0.98+6.64%30113270.0089.30+3.25+3.78%187
13.31-1.59-10.67%2712273.3392.20-7.84-7.84%6340
14.15+2.95+26.34%1342,806275.0089.810.00-12343
14.55+3.35+29.91%1,1691,808280.0094.980.00-2552
13.10+0.83+6.76%11,117283.3399.86-11.42-10.26%6259
14.65+2.25+18.15%28538286.67102.29-14.02-12.05%183
9.05-2.58-22.18%2938291.67126.250.00-126332
11.75+0.75+6.82%231,286293.33106.000.00-3389
10.20+1.34+15.12%5908,485300.00110.00-10.60-8.79%21,004
10.25+1.58+18.22%322,658306.67133.230.00-40328
11.80+1.80+18.00%3801308.33134.920.00-72332
9.65-0.35-3.50%1,2071,508313.33133.740.00-2286
7.900.00-31,582316.67126.550.00-11161
8.99+0.34+3.93%4811,326320.00128.50-2.50-1.91%6162
7.92+1.09+15.96%372,691325.00148.070.00-10075
7.50+1.10+17.19%21,107326.67150.700.00-95
7.62+1.22+19.06%166,459333.33162.210.00-484
8.15+2.28+38.84%72822,917340.00152.450.00-24127
7.95+2.10+35.90%14177341.67150.650.00-10185
7.20+0.40+5.88%7519346.67169.270.00-218108
6.40+1.13+21.44%18117,620350.00162.53+3.73+2.35%37288
6.80+2.05+43.16%1522,079353.33162.200.00-11136
7.61+1.46+23.74%9417358.33166.950.00-27267
7.48+2.18+41.13%203,290360.00172.13+5.58+3.35%36302
5.90+0.68+13.03%62,929366.67188.150.00-144461
568.800.00-1615370.0021.050.00-240
5.26-0.04-0.75%743,156375.00196.500.00-264131
583.730.00-25380.0023.050.00-213
4.90-0.10-2.00%144,474383.33204.310.00-1300
574.320.00-211390.0025.630.00-324
5.20+1.48+39.78%46702391.67212.380.00-1200
4.25+0.70+19.72%2445,661400.00221.000.00-2411
4.85+0.70+16.87%31,431408.33249.550.00-200
559.760.00-213410.0028.150.00-5170
4.15+1.04+33.44%107806416.67237.140.00-80
534.220.00-2103420.0029.800.00-36
3.60+0.65+22.03%53,318425.00269.070.00-1360
537.940.00-2225430.0031.460.00-643
4.20+0.75+21.74%14,946433.33273.700.00-68
473.600.00-211440.0033.040.00-1066
3.50+0.81+30.11%3974441.67297.390.00-90
2.94+0.45+18.07%662,059450.00292.610.00-100
3.49+1.60+84.66%16402458.33300.910.00-500
522.850.00-2030460.0040.160.00-212
2.99+0.21+7.55%432,690466.67283.900.00-259
493.520.00-253470.0039.000.00-681
2.92+0.99+51.30%29317475.00330.820.00-180
505.700.00-2649480.0039.870.00-112
2.540.00-131662483.33296.800.00-800
501.320.00-4694490.0042.840.00-280
2.35+0.10+4.44%591,110491.67303.840.00-1000
2.30+0.53+29.94%1495,025500.00342.150.00-20
2.43+0.15+6.58%37772508.33320.540.00-500
2.23+0.52+30.41%61,260516.67329.070.00-1260
467.850.00-4639520.0050.420.00-389
2.23+0.15+7.21%201,171525.00334.26-2.77-0.82%20
2.00+0.47+30.72%131,610533.33350.500.00-166
465.160.00-1439540.0055.650.00-1128
2.20+0.30+15.79%61,154541.67397.170.00-30
1.77+0.34+23.78%3011,716550.00333.000.00-60
2.11+1.10+108.91%3166558.33319.070.00-120
440.730.00-1091560.0060.900.00-1189
1.90+0.22+13.10%54,082566.67383.800.00-100
1.53+0.28+22.40%6345575.00351.100.00-80
423.420.00-5265580.0063.010.00-178
1.96+0.72+58.06%5507583.33342.950.00-1,6900
1.420.00-52,091591.67349.150.00-9400
1.42+0.29+25.66%608,632600.00404.200.00-10
1.33+0.31+30.39%2671608.33416.300.00-20
1.40+0.39+38.61%11,025616.67349.300.00-20
355.700.00-2202620.0080.000.00-143
1.25+0.38+43.68%181,053625.00317.200.00-10
1.000.00-1639633.33388.920.00-80
340.000.00-1134640.0088.220.00-36156
0.99+0.02+2.06%1428641.67397.170.00-80
1.12+0.10+9.80%2027,278650.00534.100.00-10
1.13+0.10+9.71%671,268658.33466.200.00-20
376.950.00-3886660.0090.550.00-148
1.44+0.33+29.73%21,316666.67438.050.00-30
1.09+0.44+67.69%2556675.00363.760.00-20
370.500.00-6127680.00104.910.00-1266
1.26+0.44+53.66%1361683.33466.400.00---
0.95+0.13+15.85%91,469700.00582.000.00-10
0.89-0.05-5.32%31,140716.67499.650.00---
336.680.00-2108720.00112.850.00-456
324.810.00-5422725.00116.060.00-1182
0.94+0.30+46.88%12,327733.33436.150.00--0
330.730.00-26123740.00118.000.00-128
0.76+0.11+16.92%168,210750.00439.480.00-40
0.77+0.14+22.22%46269,378758.33582.000.00-20
321.250.00-274760.00133.680.00-1117
306.000.00-282775.00145.500.00-150705
275.010.00-163780.00137.000.00-8183
280.000.00-10714800.00149.030.00-1807
245.800.00-2141820.00160.850.00-1058
241.060.00-1490825.00169.660.00-175
237.480.00-581840.00166.100.00-2110
232.230.00-5303850.00183.100.00-3280
254.520.00-436860.00179.220.00-221
219.000.00-3269875.00189.000.00-1178
236.500.00-555880.00187.460.00-495
226.950.00-18656900.00200.550.00-10361
226.150.00-10203920.00209.030.00-345
222.260.00-1859925.00202.930.00-229
216.100.00-863940.00220.000.00-69
214.800.00-3656950.00227.540.00-1144
210.090.00-294960.00221.120.00-210
179.030.00-1125975.00256.000.00-16107
220.830.00-352980.00256.300.00-136
187.460.00-68931,000.00256.700.00-1225
194.450.00-2181,020.00272.080.00-146
190.510.00-1491,025.00275.180.00-199
181.640.00-21321,040.00287.400.00-1623
163.250.00-12721,050.00291.930.00-1101
177.450.00-2131,060.00307.300.00-25
184.870.00-4531,075.00340.900.00-420
167.290.00-2721,080.00306.110.00-114
154.750.00-61,1951,100.00309.000.00-6196
155.340.00-26361,125.00337.410.00-248
138.270.00-1,1861,5641,150.00339.880.00-1188
153.930.00-21071,175.00357.300.00-448
125.900.00-178211,200.00375.760.00-10257
121.500.00-13181,225.00393.490.00-34101
123.000.00-22271,250.00418.900.00-239
107.950.00-16511,275.00431.550.00-864
110.500.00-61,2371,300.00448.950.00-5940
103.000.00-2151,325.00470.000.00-441
104.000.00-14031,350.00501.450.00-2373
93.920.00-61071,375.00521.800.00-179
93.360.00-24921,400.00536.600.00-299
91.000.00-6391,425.00569.550.00-2141
80.000.00-2621,450.00608.150.00-4320
68.650.00-1701,475.00607.300.00-2186
72.800.00-1604041,500.00612.710.00-1690
62.500.00-61451,525.00635.280.00-499
73.700.00-22761,550.00656.120.00-43107
56.950.00-2441,575.00677.810.00-10193
58.880.00-224631,600.00720.000.00-5285
53.300.00-1261,625.00719.820.00-2124
53.320.00-31361,650.00765.900.00-1145
58.050.00-2121,675.00766.820.00-495
55.400.00-2026541,700.00808.950.00-2580
57.900.00-110721,725.00831.560.00-2155
49.700.00-1751,750.00839.900.00-2187
42.700.00-11101,775.00857.990.00-4109
47.150.00-28351,800.00918.000.00-2544
50.150.00-41051,825.00907.530.00-268
35.900.00-11961,850.00928.400.00-6195
41.400.00-641731,875.00952.480.00-481
39.850.00-21801,900.001,040.200.00-246
38.350.00-1991,925.001,014.470.00-258
40.000.00-4441,950.001,102.700.00-257
33.450.00-24081,975.001,062.170.00-214
33.300.00-14012,000.001,087.550.00-24
30.300.00-2312,025.001,181.700.00-22
32.100.00-2522,050.001,399.200.00-40
29.700.00-62942,100.001,257.950.00-20
27.700.00-1152952,150.001,498.950.00-40
26.050.00-196812,200.001,308.470.00-20
24.400.00-102,7442,250.001,526.300.00-20
23.120.00-171,7412,275.001,602.550.00-20