Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
160.27+15.84 (+10.97%)
At close: 04:00PM EST
158.66 -1.61 (-1.00%)
Pre-market: 04:15AM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
156.550.00-5901.670.010.00-640
106.100.00-1,0819663.330.030.00-430
155.640.00-105.000.030.00-1340
115.070.00-106.670.030.00-1290
106.000.00-708.330.030.00-1340
148.020.00-11010.000.060.00-140
112.050.00-10011.670.090.00-60
100.600.00-244013.330.120.00-20
142.950.00-1015.000.120.00-2000
126.150.00-2016.670.150.00-1550
106.250.00-15018.330.190.00-10
139.150.00-8020.000.220.00-3530
136.240.00-5021.670.270.00-70
136.310.00-130023.330.320.00-140
120.640.00-5025.000.340.00-2310
133.260.00-250026.670.410.00-100
117.100.00-5028.330.450.00-80
130.170.00-122030.000.490.00-5480
130.540.00-12031.670.580.00-1750
114.150.00-12033.330.610.00-4800
687.350.00-26635.000.590.00-1235
871.350.00-522540.000.750.00-296
852.510.00-78545.000.830.00-237
113.440.00-13050.001.470.00-1,1160
91.420.00-2055.001.800.00-460
103.020.00-57060.002.250.00-3100
84.560.00-30065.002.850.00-860
96.100.00-5066.672.900.00-4520
96.500.00-12070.003.350.00-2750
91.750.00-2075.004.000.00-1710
84.800.00-8080.004.650.00-3440
83.980.00-9083.335.200.00-760
82.560.00-8085.005.450.00-220
81.000.00-238090.006.400.00-1550
76.500.00-4095.007.470.00-420
73.580.00-1,2080100.008.370.00-2,9630
68.890.00-190105.009.650.00-460
65.650.00-260110.0011.000.00-1960
60.900.00-270115.0012.450.00-690
62.100.00-310116.6713.050.00-700
60.350.00-2670120.0013.880.00-2740
57.500.00-90123.3315.040.00-460
56.430.00-350125.0015.520.00-530
55.420.00-100126.6716.400.00-930
52.800.00-2700130.0017.580.00-3,4940
51.600.00-1120133.3318.500.00-2,6490
49.450.00-160135.0019.500.00-2280
47.650.00-280136.6720.100.00-1830
47.700.00-7090140.0021.300.00-2890
45.040.00-170143.3323.200.00-590
45.030.00-1320145.0023.300.00-730
42.650.00-170146.6724.050.00-2230
42.200.00-1,1330150.0025.500.00-9070
40.150.00-1020153.3328.020.00-1030
39.000.00-820155.0028.150.00-7910
38.250.00-280156.6729.100.00-650
37.580.00-7090160.0030.400.00-1,9610
36.220.00-1210163.3332.150.00-340
35.180.00-790165.0032.900.00-1130
34.480.00-690166.6734.000.00-1790
32.600.00-1880170.0036.000.00-4450
31.630.00-50173.3338.650.00-110
31.000.00-970175.0038.770.00-370
28.750.00-130176.6739.720.00-220
29.220.00-8020180.0042.550.00-5510
27.020.00-610183.3343.500.00-100
26.900.00-480185.0046.720.00-90
26.370.00-130186.6745.600.00-80
25.600.00-360190.0049.300.00-310
24.330.00-320193.3350.220.00-70
22.700.00-3,8500200.0054.830.00-1960
21.050.00-2,7410203.3358.850.00-10
20.820.00-220206.6760.760.00-400
19.800.00-8010210.0063.000.00-130
18.600.00-110213.3367.200.00-20
17.700.00-670216.6768.050.00-80
17.550.00-1,6740220.0070.600.00-90
16.350.00-240223.3374.830.00-20
15.750.00-1300226.6776.500.00-200
15.550.00-2300230.0080.590.00-70
14.850.00-1110233.3383.550.00-30
13.900.00-690236.67107.300.00-2060
13.650.00-4240240.0086.270.00-190
12.800.00-1140243.3388.720.00-60
12.300.00-1320246.67105.320.00-30
12.040.00-1,9130250.0094.320.00-200
11.350.00-340253.3399.220.00-10
10.950.00-700256.67129.000.00-10
10.720.00-1,6430260.00106.160.00-30
9.900.00-340263.33110.700.00-170
9.950.00-1270266.67110.000.00-1560
9.600.00-1640270.00113.670.00-80
8.700.00-10273.33118.900.00-200
8.590.00-290276.67134.220.00-20
8.500.00-1350280.00125.950.00-10
8.070.00-10283.33141.260.00-40
7.600.00-400286.67129.600.00-370
7.650.00-870290.00133.800.00-220
5.550.00-280293.33170.280.00-6000
7.300.00-990296.67151.510.00-10
6.890.00-4,1720300.00142.200.00-80
6.550.00-550303.33147.000.00-60
6.350.00-150306.67176.300.00-110
6.260.00-130310.00150.300.00-10
5.790.00-230313.33154.800.00-20
5.650.00-30316.67171.850.00-900
5.470.00-4350320.00165.000.00-30
5.250.00-70323.33178.450.00-700
5.250.00-1,5160325.00168.790.00-20
5.200.00-280326.67166.350.00-4000
5.090.00-2,4200330.00206.800.00-10
4.970.00-3300333.33189.100.00-4600
4.750.00-90336.67215.250.00-20
4.700.00-90340.00209.500.00-20
4.550.00-460341.67230.500.00-200
4.540.00-10343.33211.480.00-60
4.350.00-1060346.67217.100.00-5713
4.350.00-3330350.00189.700.00-6590
4.170.00-850353.33216.100.00-600
3.890.00-30356.67246.330.00-100
3.850.00-10358.33244.620.00-100
3.900.00-190360.00202.750.00-5,4600
3.750.00-30363.33203.800.00-6000
3.630.00-780366.67206.350.00-19,2140
3.720.00-170370.00229.820.00-400
3.470.00-70373.33215.950.00-4500
3.420.00-230375.00244.500.00-100
2.670.00-1200376.67265.550.00-20
3.310.00-340380.00268.900.00-20
3.100.00-110383.33272.250.00-20
3.050.00-100386.67249.010.00-10
3.070.00-330390.00229.120.00-20
3.050.00-150391.67233.570.00-500
3.000.00-280393.33255.590.00-10
2.890.00-200396.67285.450.00-20
2.950.00-2,2290400.00241.200.00-6,4200
2.660.00-190408.33250.340.00-20
554.730.00-2212410.0036.700.00-2402
2.710.00-10416.67257.750.00-16,2400
533.050.00-2101420.0039.500.00-2180
2.490.00-620425.00308.150.00-50
560.450.00-287430.0047.900.00-1362
2.300.00-230433.33288.760.00-40
552.350.00-294440.0042.000.00-1131
1.970.00-50441.67297.130.00-40
2.130.00-550450.00290.850.00-13,3300
1.990.00-10458.33269.980.00-200
536.700.00-12133460.0055.040.00-4102
1.910.00-650466.67327.110.00-10
536.700.00-8145470.0050.790.00-1320
1.900.00-370475.00335.480.00-10
506.970.00-2167480.0056.100.00-1135
1.790.00-70483.33342.900.00-20
462.000.00-186490.0058.400.00-4527
1.620.00-10491.67309.430.00-680
1.620.00-2,7150500.00358.900.00-20
473.750.00-486510.0064.000.00-2154
1.420.00-260516.67340.500.00-10
496.750.00-248520.0062.440.00-2843
478.700.00-273530.0065.880.00-1194
1.320.00-2830533.33389.810.00-10
487.000.00-998540.0067.540.00-21,621
1.200.00-140550.00389.800.00-100
1.230.00-80558.33413.990.00-170
450.750.00-5128560.0073.300.00-2523
1.120.00-20566.67422.700.00-10
1.080.00-90575.00406.160.00-20
456.750.00-239580.0087.000.00-11,848
1.100.00-110583.33362.550.00-33
0.940.00-10591.67373.100.00-20
1.060.00-1250600.00412.530.00-10
0.970.00-20608.33366.000.00-6,0840
387.930.00-2148610.0092.000.00-1679
0.790.00-10616.67377.250.00-20
412.800.00-2337620.0097.800.00-1243
0.920.00-30625.00468.280.00-20
407.500.00-4219630.0097.500.00-51,517
0.880.00-20633.33404.250.00-40
380.000.00-1370640.00104.700.00-2837
0.580.00-10641.67401.450.00-4,4140
0.780.00-10650.00478.430.00-10
394.300.00-3179660.00112.020.00-3767
0.810.00-840666.67455.300.00-30
409.160.00-2166670.00116.100.00-1389
0.730.00-140675.00451.830.00-40
360.000.00-1426,941680.00118.600.00-7967
0.700.00-60683.33415.500.00-20
354.000.00-1003,388690.00123.900.00-704,506
0.730.00-90691.67472.000.00-20
0.710.00-260700.00541.950.00-50
0.610.00-2764708.33412.550.00-210
366.580.00-1444710.00133.000.00-2632
0.540.00-40716.67445.200.00-1330
326.210.00-40329720.00135.790.00-1632
0.650.00-140725.00565.950.00-10
368.800.00-2231730.00138.350.00-2641
0.590.00-1000733.33559.790.00-20
335.000.00-1169740.00153.180.00-1418
0.560.00-500741.67582.660.00-10
0.580.00-5650750.00612.100.00-50
0.500.00-20758.33478.150.00-20
317.880.00-1357760.00156.400.00-4484
0.570.00-2880766.67653.500.00-20
318.000.00-1323770.00165.350.00-3776
0.450.00-20775.00630.500.00-40
296.970.00-401,060780.00161.330.00-3599
0.470.00-50783.33638.870.00-40
305.460.00-11,075790.00165.700.00-1601
0.500.00-300791.67633.640.00-10
0.480.00-520800.00682.500.00-10
0.410.00-50808.33685.140.00-10
311.750.00-1425810.00176.800.00-1276
0.460.00-210816.67530.170.00---
305.470.00-35404820.00182.000.00-1211
0.460.00-2,4850825.00665.690.00-40
307.630.00-9386830.00198.100.00-1357
267.720.00-1276840.00191.880.00-1316
293.070.00-51,031850.00202.000.00-82,335
259.560.00-1763860.00207.900.00-6457
272.600.00-29560870.00209.500.00-1450
273.000.00-2452880.00216.500.00-28839
277.600.00-1447890.00221.090.00-51,229
260.200.00-2255,637900.00226.300.00-3344,488
265.780.00-3602910.00229.560.00-17184
259.600.00-52,098920.00241.540.00-3427
257.000.00-6715930.00243.670.00-5185
238.220.00-3318940.00265.000.00-2161
237.650.00-11,547950.00255.000.00-11,833
238.960.00-1351960.00262.450.00-5236
236.000.00-161970.00268.550.00-290
243.520.00-1309975.00271.350.00-5317
213.230.00-1378980.00272.000.00-11,672
227.830.00-2455990.00278.670.00-2282
223.500.00-5511,1701,000.00284.650.00-176,093
228.000.00-31701,010.00295.130.00-1111
221.280.00-22331,020.00297.570.00-147921
198.280.00-22231,025.00293.620.00-1565
211.200.00-4831,030.00315.700.00-283
205.650.00-45761,040.00322.300.00-6148
215.850.00-11,3621,050.00319.650.00-3437
202.350.00-33551,060.00319.550.00-2176
197.000.00-1391,070.00352.500.00-474
224.130.00-43351,075.00346.000.00-4475
204.600.00-14881,080.00330.720.00-15,052
181.460.00-2971,090.00355.300.00-7655
193.150.00-17413,9701,100.00362.250.00-26,883
188.050.00-11191,110.00347.200.00-236
173.090.00-12701,120.00361.250.00-4127
184.480.00-43,7001,125.00351.530.00-21,087
137.900.00-2271,130.00357.050.00-4126
187.350.00-2761,140.00374.050.00-593
177.640.00-71,0791,150.00381.800.00-4303
191.000.00-2801,160.00387.100.00-366
198.620.00-2701,170.00404.540.00-2640
159.600.00-56621,175.00416.010.00-4135
174.190.00-11011,180.00393.700.00-499
171.510.00-12021,190.00423.750.00-481
165.100.00-939,2431,200.00422.390.00-231,798
167.860.00-41,2771,225.00436.120.00-4341
161.200.00-11,0931,250.00449.490.00-1742
161.300.00-16991,275.00479.650.00-26321
142.700.00-72,2171,300.00487.000.00-15,815
149.150.00-32161,325.00505.000.00-1270
138.100.00-71,2081,350.00546.150.00-18954
123.480.00-28491,375.00567.100.00-12915
124.770.00-1210,7391,400.00575.000.00-218,027
128.870.00-11,4031,425.00571.750.00-2300
114.360.00-371,1851,450.00616.630.00-3437
110.300.00-76841,475.00623.700.00-9506
105.900.00-7412,0351,500.00668.100.00-2763
101.670.00-11,8631,550.00698.680.00-2328
94.450.00-1826,7601,600.00739.000.00-1651
88.200.00-114,5231,650.00764.300.00-3321
82.550.00-13981,675.00799.800.00-3368
82.100.00-483,8381,700.00852.550.00-18,763
78.620.00-14,9291,725.00830.280.00-2418
80.780.00-24,8741,750.00868.900.00-2514
78.550.00-57171,775.00874.520.00-4770
72.700.00-3885,6791,800.00920.690.00-115,865
68.980.00-47231,825.00920.040.00-46370
67.500.00-53,9081,850.00970.320.00-11,750
70.050.00-506151,875.00966.500.00-6271
63.500.00-1991,9431,900.00989.450.00-26295
67.950.00-1981,925.001,019.750.00-1266
59.750.00-11,0491,950.001,064.320.00-1259
56.150.00-23414,5922,000.001,105.930.00-1688
50.150.00-11,4052,025.001,106.050.00-2336
55.250.00-22,3052,050.001,129.760.00-46241
50.000.00-35552,075.001,153.690.00-2222
51.500.00-741,3512,100.001,178.020.00-447
51.250.00-601732,125.001,201.990.00-24100
51.450.00-21,9762,150.001,230.850.00-232
52.970.00-18942,175.001,319.000.00-1412
45.300.00-871,2742,200.001,342.950.00-69
51.000.00-12632,225.001,383.350.00-22
45.100.00-43242,250.001,388.850.00-33
43.000.00-12562,275.001,432.650.00-21
41.170.00-2461,0022,300.001,492.650.00-22
35.520.00-6692,325.001,614.600.00-827
39.250.00-21632,350.001,586.650.00-10
32.650.00-401,1452,375.001,705.840.00-10
36.600.00-1704,3632,400.001,508.500.00-31
36.950.00-61,1622,425.001,671.400.00-122
35.500.00-681,8722,450.001,590.500.00-60
32.500.00-83315,5052,475.001,571.300.00-11