Australia markets close in 2 hours 31 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.88-0.16 (-0.08%)
At close: 04:00PM EST
200.92 -0.96 (-0.48%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
19 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
196.75+1.60+0.82%6705.000.020.00-150
183.500.00-72110.000.010.00-1010
184.500.00-31615.000.010.00-12
184.210.00-62320.000.010.00-2065
168.760.00-21225.000.010.00-1175
162.210.00-448130.000.010.00-2404
174.270.00-10611135.000.010.00-1542
169.880.00-21540.000.010.00-3459
143.980.00-2845.000.01-0.01-50.00%75872
149.770.00-61850.000.020.00-502,127
147.13+1.88+1.29%11155.000.01-0.02-66.67%1537
139.970.00-2560.000.020.00-52,155
121.420.00-1265.000.03-0.02-40.00%4546
129.950.00-1770.000.02-0.02-50.00%2965
125.470.00-505575.000.03-0.01-25.00%3644
120.28+0.88+0.74%108080.000.040.00-59,461
103.880.00--185.000.050.00-77842
98.380.00-1790.000.070.00-51,643
104.360.00-11095.000.07-0.01-12.50%41,184
100.45-4.95-4.70%65233100.000.080.00-143,342
94.98-1.42-1.47%215105.000.10-0.01-9.09%51,562
83.000.00-113110.000.11-0.01-8.33%1032,031
85.300.00-221115.000.14-0.01-6.67%62,991
80.950.00-2,1282,140120.000.170.00-2623,872
78.450.00-138125.000.19-0.03-13.64%2332,402
71.850.00-6196130.000.24-0.04-14.29%152,987
66.65-0.30-0.45%1115135.000.33-0.03-8.33%2362,643
63.650.00-45477140.000.43-0.04-8.51%1564,550
60.89+3.99+7.01%20104145.000.57-0.06-9.52%845,197
52.35-2.70-4.90%201,344150.000.75-0.09-10.71%61614,836
47.95-0.05-0.10%5450155.001.01-0.14-12.17%4903,486
43.40-1.51-3.36%4708160.001.39-0.17-10.90%2248,020
38.56-3.94-9.27%21568165.001.90-0.21-9.95%3098,519
34.42-1.83-5.05%21707170.002.55-0.26-9.25%69822,267
31.12-0.87-2.72%95,134175.003.39-0.32-8.63%35816,446
27.50-0.98-3.44%1404,162180.004.50-0.30-6.25%1,47420,621
24.20-0.75-3.01%696,579185.005.92-0.28-4.52%2,44113,487
21.15-0.35-1.63%52512,836190.007.55-0.40-5.03%52014,206
17.95-0.50-2.71%25110,227195.009.45-0.45-4.55%4448,131
15.15-0.63-3.99%3,33617,974200.0011.81-0.29-2.40%3,12316,238
12.80-0.57-4.26%1,9686,212205.0014.50-0.25-1.69%6415,111
10.80-0.45-4.00%9849,521210.0017.28-0.28-1.59%2456,791
8.90-0.51-5.42%1,1324,686215.0021.15+0.53+2.57%354,336
7.35-0.60-7.55%3,81111,592220.0023.95-0.40-1.64%1638,568
6.00-0.50-7.69%1,5995,613225.0028.30+0.60+2.17%177,247
5.00-0.41-7.58%2,2497,438230.0031.65-0.40-1.25%2113,143
4.10-0.36-8.07%3085,750235.0036.62+0.65+1.81%64,107
3.37-0.31-8.42%2,39618,027240.0038.20-1.55-3.90%19,961
2.77-0.28-9.18%4143,866245.0045.43+2.69+6.29%612,605
2.31-0.22-8.70%3,36917,619250.0049.85+0.85+1.73%883,779
1.90-0.20-9.52%6974,527255.0054.71+2.81+5.41%12,854
1.56-0.21-11.86%6798,077260.0056.350.00-2496
1.29-0.21-14.00%2604,126265.0064.10+1.15+1.83%3191
1.11-0.15-11.90%1693,931270.0070.25-0.60-0.85%4273
0.96-0.10-9.43%1872,952275.0074.15-0.90-1.20%5773
0.79-0.12-13.19%2282,763280.0080.50+3.72+4.85%10
0.66-0.13-16.46%452,501285.0081.780.00-1921
0.58-0.11-15.94%231,957290.0089.30+1.30+1.48%2311
0.51-0.11-17.74%341,036295.0094.05+0.98+1.05%1510
0.46-0.07-13.21%90310,099300.0098.070.00-95
0.40-0.07-14.89%93819305.00103.080.00-140
0.37-0.04-9.76%672,936310.00121.460.00-200
0.32-0.04-11.11%5941,810315.00113.000.00-3111
0.29-0.04-12.12%1819320.00118.020.00-70
0.24-0.07-22.58%81,203325.00122.990.00-40
0.27-0.04-12.90%11,206330.00142.330.00-10
0.22-0.03-12.00%1541335.00147.350.00-10
0.20-0.02-9.09%661,720340.00118.050.00-50
0.200.00-2974345.00109.720.00-60
0.17-0.03-15.00%1,3704,332350.00168.970.00-10
0.16-0.03-15.79%2,4022,192355.00173.990.00-10
0.14-0.05-26.32%1052,566360.00158.15+0.03+0.02%21
0.180.00-5021,312365.00163.16+0.03+0.02%10
0.11-0.05-31.25%112,561370.00168.16+0.02+0.01%10
0.11-0.06-35.29%51,844375.00130.550.00-20
0.130.00-542,914380.00137.850.00-20
0.09-0.04-30.77%11,439385.00-----
0.100.00-43636390.00-----
0.09-0.04-30.77%66874395.00142.800.00-10
0.09-0.02-18.18%3219,561400.00207.860.00-1200
0.07-0.01-12.50%31,772410.00173.620.00--0
0.07-0.02-22.22%101,921420.00183.590.00-90
0.06-0.02-25.00%1203430.00178.270.00--0
0.06-0.01-14.29%10240440.00-----
0.050.00-2871,118450.00204.280.00--0
0.04-0.01-20.00%1324460.00-----
0.050.00-1637470.00-----
0.03-0.01-25.00%1403,667480.00220.500.00--0
0.040.00-1869490.00-----
0.03-0.01-25.00%4,2256,115500.00-----