Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.46+2.62 (+1.50%)
At close: 04:00PM EDT
177.55 +0.09 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
100.050.00-1275.000.010.00-28239
97.60+4.97+5.37%1018080.000.010.00-7170
-----85.000.010.00-10483
68.800.00-192390.000.010.00-102518
82.83-11.04-11.76%6795.000.010.00-194865
78.40+5.20+7.10%3183100.000.01-0.01-50.00%343,226
72.60+2.60+3.71%120105.000.02+0.01+100.00%14798
66.780.00-1131110.000.020.00-476,424
62.150.00-1029115.000.030.00-103975
56.92+3.62+6.79%21346120.000.03-0.02-40.00%132,077
50.00+0.22+0.44%137125.000.05-0.01-16.67%1351,287
48.71+3.13+6.87%560130.000.06-0.02-25.00%1161,369
41.64+1.19+2.94%1176135.000.09-0.01-10.00%1462,459
36.71+2.00+5.76%9396140.000.11-0.03-21.43%3334,064
32.44+2.01+6.61%26429145.000.15-0.06-28.57%1,5053,448
27.60+2.10+8.24%521,691150.000.22-0.09-29.03%1,6049,795
25.80+3.18+14.06%3131152.500.39-0.08-17.02%340180
22.52+1.62+7.75%49842155.000.33-0.19-36.54%8813,006
20.50+2.28+12.51%934157.500.50-0.23-31.51%1392
18.20+2.10+13.04%144690160.000.58-0.37-38.95%2,5345,253
13.75-0.15-1.08%54108162.500.92-0.40-30.30%639263
13.90+1.88+15.64%3053,409165.001.14-0.67-37.02%2,0682,161
12.30+2.40+24.24%4397167.501.56-0.87-35.80%640553
9.95+1.35+15.70%6835,126170.002.15-1.10-33.85%3,7964,682
8.20+1.30+18.57%439649172.502.93-1.32-31.06%989797
6.80+1.20+21.43%5,7085,686175.003.90-1.50-27.78%5,9143,016
5.60+1.07+23.62%1,0523,818177.505.05-1.55-23.48%454272
4.35+0.75+20.83%7,4039,674180.006.50-1.80-21.69%1,4812,207
3.59+0.83+30.07%8762,007182.508.16-1.92-19.05%97105
2.63+0.46+21.20%4,9489,329185.009.75-2.05-17.37%9361,568
2.09+0.41+24.40%372410187.50-----
1.56+0.27+20.93%6,5589,860190.0013.81-2.59-15.79%1331,047
1.30+0.26+25.00%292488192.5015.35-3.52-18.65%9224
0.94+0.15+18.99%3,7754,832195.0018.90-1.70-8.25%6893
0.59+0.07+13.46%8,25710,094200.0023.21-2.34-9.16%20394
0.40+0.04+11.11%9076,497205.0027.59-2.21-7.42%422
0.29+0.03+11.54%1,2122,193210.0033.70-1.49-4.23%2179
0.22+0.03+15.79%3792,159215.0039.000.00-21
0.15-0.01-6.25%1,7083,085220.0046.00+1.00+2.22%101
0.12-0.01-7.69%4324,524225.0047.50-5.15-9.78%530
0.10-0.01-9.09%6142,742230.0052.18-5.82-10.03%20
0.090.00-1641,371235.0060.450.00-30
0.07-0.01-12.50%53814240.0065.500.00-61
0.06-0.01-14.29%74601245.0066.450.00--0
0.05-0.01-16.67%2363,187250.0078.700.00-20
0.050.00-35656255.0097.500.00--0
0.03-0.01-25.00%16655260.0082.35-15.85-16.14%10
0.03-0.01-25.00%30168265.0086.020.00--0
0.03-0.01-25.00%67212270.00-----
0.030.00-2392275.00118.800.00--0
0.02-0.01-33.33%31188280.00-----
0.030.00-1246285.00-----
0.02-0.02-50.00%184290.00-----
0.02-0.02-50.00%133295.00117.400.00--0
0.020.00-20466300.00121.550.00-30
0.01-0.01-50.00%61355305.00123.850.00--0
0.030.00-10108310.00-----
0.030.00-540315.00-----
0.01-0.02-66.67%10048320.00-----
0.010.00-33114325.00-----
0.010.00-2150330.00-----
0.030.00-258335.00-----
0.010.00-5001,551340.00-----