Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.05-3.55 (-2.03%)
At close: 04:00PM EDT
171.61 +0.56 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
167.25+10.20+6.49%20505.000.010.00-13
154.850.00-32510.00-----
160.050.00-5615.000.010.00-59
184.330.00-62520.000.010.00-25
145.310.00-2425.000.010.00-1678
141.42-28.52-16.78%50830.000.010.00-1397
176.500.00-4335.000.02+0.01+100.00%5954
169.490.00--240.000.010.00-1630
133.100.00-1345.000.010.00-5301
128.100.00-112050.000.020.00-1955,752
118.350.00-152455.000.020.00-51781
115.950.00-152460.000.020.00-73,516
109.200.00-172465.000.02-0.02-50.00%481,205
102.700.00-52770.000.040.00-113,528
103.590.00-1575.000.050.00-111,321
93.16+0.16+0.17%10380.000.08+0.02+33.33%635,957
84.250.00-54585.000.09+0.01+12.50%504,947
87.250.00-11690.000.11-0.02-15.38%132,511
69.730.00-61195.000.13+0.02+18.18%25503
73.68-0.87-1.17%65277100.000.19+0.03+18.75%11710,742
68.63-2.32-3.27%2011105.000.23+0.03+15.00%13,064
66.800.00-522110.000.31+0.06+24.00%434,408
51.770.00-1191115.000.39+0.06+18.18%3424,414
52.30-4.55-8.00%117382120.000.52+0.07+15.56%37126,219
48.110.00-34166125.000.72+0.14+24.14%2544,427
43.15-4.17-8.81%9620130.000.99+0.18+22.22%1,5087,102
42.630.00-43558135.001.36+0.26+23.64%4086,158
33.85-3.45-9.25%60629140.001.91+0.33+20.89%36821,546
29.70-3.05-9.31%47361145.002.61+0.48+22.54%45411,557
25.70-2.95-10.30%2623,612150.003.60+0.60+20.00%1,42421,935
21.68-3.82-14.98%1,0731,281155.004.81+0.76+18.77%9009,197
18.46-2.94-13.74%451,746160.006.40+1.07+20.08%5,91930,433
15.20-2.64-14.80%3425,221165.008.25+1.20+17.02%2,59115,361
12.50-2.25-15.25%1,62517,985170.0010.50+1.40+15.38%2,36238,010
10.10-1.90-15.83%3,45637,872175.0013.10+1.65+14.41%2,38216,335
8.05-1.70-17.44%2,13910,843180.0016.07+1.94+13.73%22715,303
6.35-1.50-19.11%1,8858,923185.0019.33+2.73+16.45%7011,545
4.95-1.25-20.16%1,8808,195190.0023.00+2.89+14.37%438,142
3.85-1.05-21.43%4486,001195.0026.97+2.92+12.14%246,543
2.98-0.87-22.60%2,72560,383200.0030.95+3.59+13.12%179,611
2.31-0.67-22.48%2187,409205.0035.20+2.59+7.94%145,024
1.79-0.55-23.50%3838,337210.0040.07+3.57+9.78%125,607
1.38-0.53-27.75%31111,509215.0044.50+4.00+9.88%104,181
1.09-0.33-23.24%1,05824,196220.0049.26+3.99+8.81%485,167
0.86-0.26-23.21%5066,712225.0052.67+2.14+4.24%11,419
0.69-0.20-22.47%1,3287,926230.0058.40+0.50+0.86%42,018
0.56-0.15-21.13%716,575235.0063.85+3.55+5.89%10424
0.45-0.13-22.41%2945,454240.0069.250.00-10438
0.38-0.11-22.45%304,270245.0072.800.00-96977
0.31-0.10-24.39%36717,723250.0079.00+0.53+0.68%1261
0.28-0.06-17.65%6046,241255.0078.850.00-4610
0.24-0.05-17.24%316,404260.0084.700.00-369
0.250.00-282,774265.0091.480.00-101
0.19-0.03-13.64%143,250270.0099.00+5.00+5.32%11
0.17-0.03-15.00%155,210275.0095.050.00-10
0.15-0.01-6.25%354,557280.00108.500.00-500
0.140.00-402,483285.00112.000.00-100
0.12-0.02-14.29%81,978290.0094.820.00-10
0.13+0.01+8.33%61,520295.00101.550.00-10
0.10-0.02-16.67%2049,982300.00127.63+3.45+2.78%44
0.12+0.01+9.09%11,804305.00132.87+3.60+2.78%11
0.09-0.04-30.77%4842310.00134.200.00-30
0.08-0.01-11.11%642,266315.00139.180.00-20
0.07-0.02-22.22%563,322320.00105.450.00-100
0.080.00-102,023325.00136.970.00-10
0.080.00-111,777330.00155.010.00-20
0.06-0.02-25.00%1950335.00135.560.00-40
0.06-0.01-14.29%10987340.00147.080.00-20
0.060.00-40645345.00105.100.00-108
0.05-0.02-28.57%352,543350.00181.750.00-60
0.080.00-4258355.00145.000.00-20
0.040.00-21,679360.00188.75+4.50+2.44%21
0.050.00-1511365.00189.260.00-20
0.05+0.01+25.00%11,277370.00194.260.00-10
0.03-0.02-40.00%1524375.00187.180.00-40
0.040.00-102,383380.00193.120.00-10
0.040.00-1543385.00146.650.00-60
0.03-0.01-25.00%496312390.00149.850.00-80
0.030.00-100277395.00146.750.00-20
0.04+0.01+33.33%654,919400.00225.040.00-30
0.030.00-1281410.00150.800.00--0
0.02-0.03-60.00%411,100420.00168.200.00-380
0.020.00-10261430.00169.650.00--0
0.020.00-3824440.00194.580.00-2460
0.030.00-311,152450.00-----
0.010.00-1587460.00263.400.00-20
0.030.00-601,511470.00-----
0.010.00-107,038480.00292.200.00--0