Australia markets open in 9 hours 49 minutes

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
197.00 +2.24 (+1.15%)
Pre-market: 08:11AM EST
In the money
Show:ListStraddle
Calls
15 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
154.450.00-221071.670.010.00-21,887
183.000.00-2223.330.010.00-1769
190.100.00-9645.000.020.00-2842
116.600.00-166.670.050.00-193
113.920.00-1168.330.140.00-142
112.220.00-1610.000.050.00-1307
122.860.00-11111.670.110.00-76189
101.050.00-21813.330.130.00-335
109.000.00-12415.000.150.00-1192
178.200.00-1312416.670.150.00-51209
-----20.000.300.00-1010
-----25.001.080.00--1
96.650.00-180933.330.680.00-81,944
834.100.00--140.00-----
779.650.00-4445.00-----
148.050.00-144750.001.540.00-405,528
133.120.00-32855.001.820.00-238300
89.500.00-54460.002.330.00-4772
138.820.00-22265.002.760.00-1649
127.500.00-42,03566.672.750.00-7853
133.650.00-15170.003.350.00-63217
61.850.00-12075.003.900.00-5398
110.200.00-519180.004.480.00-10472
72.750.00-599983.335.000.00-314,513
116.310.00-429185.005.250.00-51209
108.600.00-274290.006.020.00-17393
107.350.00-21,55895.006.870.00-27406
107.360.00-13,366100.007.800.00-43,017
98.600.00-1818105.009.000.00-1717
74.600.00-2912110.009.680.00-152,486
96.400.00-32,033115.0011.150.00-11104
92.500.00-8609116.6711.150.00-20912
93.470.00-20328120.0012.250.00-5567
90.000.00-2663125.0013.850.00-7676
79.500.00-81,571130.0015.300.00-32444
79.490.00-1588133.3315.900.00-35,692
81.870.00-2221135.0017.000.00-1161
80.840.00-4181140.0018.240.00-20259
74.850.00-32515141.6719.000.00-2315
80.200.00-22265145.0019.920.00-15278
70.070.00-161,293150.0021.920.00-624,410
71.000.00-586155.0023.700.00-7160
67.970.00-1172158.3326.200.00-88556
66.400.00-1212160.0025.540.00-154,383
62.000.00-15147165.0027.910.00-123,868
66.800.00-5588166.6728.500.00-11,199
61.420.00-16272170.0030.070.00-258,785
60.510.00-19676175.0033.100.00-851,939
58.700.00-7300180.0035.000.00-32454
56.670.00-2529183.3336.300.00-251,146
56.200.00-17217185.0037.100.00-35143
53.730.00-18164190.0039.700.00-26208
53.270.00-13631191.6740.650.00-21,399
51.700.00-42549195.0042.660.00-2121
49.450.00-904,991200.0045.000.00-124,675
46.290.00-71,131208.3349.870.00-3744
45.490.00-82451210.0051.100.00-1117
43.400.00-71,167216.6755.000.00-4995
42.250.00-4456220.0055.950.00--1
39.880.00-1121,373225.0059.660.00-12,422
38.210.00-20188230.0063.120.00-1616
34.520.00-631,619233.3364.800.00-61,230
35.510.00-4112240.0070.060.00-311
33.000.00-71,130241.6770.900.00-3955
32.650.00-522,034250.0077.430.00-261,512
30.500.00-264,134258.3396.870.00-21,096
30.150.00-40345260.0084.390.00-632
28.550.00-734,453266.6791.870.00-5801
27.820.00-55270.00-----
26.640.00-28,959275.0098.400.00-11,007
25.580.00-2213280.00-----
22.650.00-71,185283.33102.550.00-6709
21.000.00-241,289291.67109.900.00-6142
22.400.00-1894,692300.00116.810.00-102166
21.000.00-4383308.33124.120.00-236
20.100.00-1927316.67145.560.00-22389
18.300.00-31,587325.00153.790.00-2016
17.550.00-16867333.33161.490.00-3624
16.700.00-1245341.67152.750.00-1023
15.200.00-317844350.00160.600.00-1041
13.350.00-28342358.33168.300.00-263
14.150.00-16546366.67195.150.00-215153
13.250.00-143706375.00198.590.00-62
12.650.00-12202383.33196.000.00-11,334
12.700.00-50331391.67214.100.00-128
11.600.00-2101,093400.00230.370.00-221
11.490.00-9671408.33231.850.00-42
10.650.00-2335416.67234.700.00-100314
9.870.00-51919425.00242.970.00-11
9.550.00-7604433.33254.850.00-20
9.250.00-91121441.67243.500.00-4420
8.900.00-5131,459450.00276.080.00-50
8.950.00-2255458.33269.700.00-1600
6.300.00-1799466.67284.000.00-52
7.400.00-49420475.00305.280.00-20
7.650.00-26486483.33277.960.00-1,7290
4.550.00-6319491.67284.840.00-1,4680
7.020.00-792,859500.00341.000.00-120
5.650.00-1228508.33291.710.00-3930
6.950.00-1697516.67377.300.00-40
5.600.00-105117525.00306.550.00-7160
6.250.00-5156533.33314.350.00-4400
5.850.00-22165541.67319.050.00-1100
5.900.00-14420550.00321.680.00-40
5.900.00-2265558.33295.000.00-157
5.400.00-2381566.67340.400.00-1550
5.500.00-22663575.00362.450.00-60
5.000.00-1465583.33363.400.00-2280
4.810.00-2693,555600.00420.000.00-31
440.350.00-228625.00106.330.00-367
372.500.00-219650.00114.000.00-1102
378.130.00-121675.00121.600.00-1214
346.900.00-179700.00138.940.00-10355
388.630.00-416725.00141.280.00-1301
349.250.00-127750.00158.400.00-6308
328.550.00-2927775.00172.400.00-1218
310.840.00-3112800.00183.350.00-3342
343.110.00-117825.00196.500.00-2553
280.030.00-468850.00210.800.00-5546
285.500.00-132875.00212.350.00-517
278.300.00-20294900.00244.300.00-229
276.000.00-122925.00260.900.00-119
256.000.00-4283950.00293.210.00-281
246.450.00-18975.00292.930.00-130
223.220.00-182311,000.00290.740.00-4194
231.000.00-2201,025.00300.150.00-112
231.310.00-6501,050.00375.450.00-22
244.910.00-111,075.00332.130.00-2011
208.870.00-10791,100.00348.450.00-216
214.020.00-261,125.00382.350.00-26
213.770.00-1121,150.00395.430.00-13
206.100.00-131,175.00425.760.00-226
180.500.00-1931,200.00430.820.00-178
172.000.00-1661,225.00506.550.00-28
158.010.00-1701,250.00483.250.00-25
175.760.00-161,275.00523.550.00-425
150.000.00-1901,300.00498.750.00-238
175.850.00-8231,325.00587.650.00-1631
155.000.00-1291,350.00572.450.00-220
149.730.00-1481,375.00594.350.00-239
143.100.00-1221,400.00600.350.00-269
107.950.00-25111,425.00646.400.00-2104
123.690.00-3891,450.00631.800.00-4165
100.150.00-14611,475.00664.750.00-2118
112.630.00-395741,500.00657.540.00-2205
114.400.00-191,525.00708.500.00-27
127.100.00-1051,550.00727.750.00-27
-----1,575.00754.750.00-1427
112.050.00-2211,600.00740.950.00-229
97.300.00-211,625.00756.650.00-443
99.000.00-271,650.00804.250.00-4876
90.750.00-621,675.00815.100.00-254
99.190.00-441,700.00829.950.00-494
95.680.00-18231,725.00834.750.00-249
92.240.00-8881,750.00885.450.00-432
83.000.00-71841,800.00917.900.00-238