Mail

Australia markets closed

ALL ORDS
7,771.80
+43.30(+0.56%)
ASX 200
7,558.10
+46.50(+0.62%)
AUD/USD
0.6924
-0.0157(-2.22%)
OIL
73.23
-2.65(-3.49%)
GOLD
1,877.70
-53.10(-2.75%)
BTC-AUD
33,876.95
-348.98(-1.02%)

Get our best money-saving hacks and pro tips now

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

189.98

+1.71

(+0.91%)

At close: 04:00PM EST

192.68

+2.70

(+1.42%)

After hours:

07:52PM EST

In the money

Show:ListStraddle

Calls

21 June 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
190.93	0.00	-	3	630	1.67	0.01	0.00	-	10	16,249
114.22	0.00	-	3	149	3.33	0.02	0.00	-	1	3,249
167.69	0.00	-	4	20	5.00	0.03	-0.01	-25.00%	4	1,404
110.10	0.00	-	1	219	6.67	0.07	0.00	-	7	1,208
106.29	0.00	-	1	121	8.33	0.05	0.00	-	1	368
178.65	0.00	-	3	278	10.00	0.09	-0.03	-25.00%	160	1,688
162.47	0.00	-	3	540	11.67	0.13	-0.02	-13.33%	20	294
160.89	0.00	-	3	39	13.33	0.18	-0.01	-5.26%	88	130
-	-	-	-	-	15.00	0.27	0.00	-	1	113
130.10	0.00	-	1	1,404	16.67	0.28	+0.04	+16.67%	455	3,537
890.49	0.00	-	2	23	20.00	0.31	0.00	-	7	386
808.30	0.00	-	-	39	25.00	0.49	0.00	-	1	55
828.30	0.00	-	2	68	30.00	0.65	0.00	-	46	244
158.05	0.00	-	3	7,814	33.33	0.90	+0.03	+3.45%	63	5,321
883.77	0.00	-	3	176	35.00	0.90	0.00	-	1	2
872.00	0.00	-	2	1	40.00	1.00	0.00	-	2	40
145.50	-5.50	-3.64%	4	1,914	50.00	2.02	+0.06	+3.06%	147	3,522
144.45	0.00	-	1	6	55.00	2.45	0.00	-	5	358
144.48	+13.98	+10.71%	3	57	60.00	2.95	+0.06	+2.08%	12	507
100.15	0.00	-	3	111	65.00	4.05	0.00	-	74	2,102
129.50	0.00	-	3	1,877	66.67	3.75	+0.15	+4.17%	6	4,347
125.98	0.00	-	2	47	70.00	4.26	+0.20	+4.93%	13	227
107.35	0.00	-	3	70	75.00	4.95	0.00	-	4	123
99.25	0.00	-	5	111	80.00	5.65	+0.15	+2.73%	30	869
104.21	0.00	-	12	30,599	83.33	6.07	+0.07	+1.17%	11	4,202
72.07	0.00	-	1	60	85.00	6.70	+0.24	+3.72%	1	713
116.25	0.00	-	2	535	90.00	7.60	+0.40	+5.56%	10	1,152
111.58	0.00	-	1	363	95.00	7.87	-0.22	-2.72%	3	232
106.70	+3.70	+3.59%	49	5,332	100.00	9.40	+0.10	+1.08%	506	9,353
103.15	+16.60	+19.18%	1	795	105.00	10.65	+0.33	+3.20%	108	707
99.70	-1.75	-1.72%	5	495	110.00	11.95	+0.16	+1.36%	126	2,261
96.30	-3.25	-3.26%	1	411	115.00	13.12	+0.17	+1.31%	29	230
95.20	+2.54	+2.74%	12	2,422	116.67	14.08	+1.10	+8.47%	3	1,017
93.00	+2.93	+3.25%	4	556	120.00	14.89	+0.09	+0.61%	1,042	231
90.45	-2.00	-2.16%	4	645	123.33	15.20	+0.15	+1.00%	47	3,492
92.74	+11.69	+14.42%	2	136	125.00	15.70	0.00	-	55	2,406
88.70	+7.90	+9.78%	4	688	126.67	16.05	0.00	-	82	1,278
86.50	-3.50	-3.89%	9	5,851	130.00	16.98	0.00	-	21	1,505
91.50	+5.85	+6.83%	4	6,536	133.33	18.88	+0.90	+5.01%	50	2,904
84.00	-0.95	-1.12%	2	66	135.00	19.43	-0.22	-1.12%	27	358
67.40	0.00	-	22	443	136.67	19.50	+0.25	+1.30%	74	1,878
87.00	+4.35	+5.26%	5	1,465	140.00	21.25	+0.35	+1.67%	123	2,459
80.20	-1.30	-1.60%	2	1,356	143.33	21.04	-1.86	-8.12%	2	1,748
80.40	0.00	-	2	586	145.00	22.85	+0.20	+0.88%	9	218
69.05	0.00	-	2	1,614	146.67	23.66	+1.20	+5.34%	44	568
81.10	+4.10	+5.32%	4	4,346	150.00	24.95	+0.45	+1.84%	68	9,855
79.60	+5.00	+6.70%	14	271	153.33	26.25	+0.17	+0.65%	50	867
72.71	0.00	-	36	92	155.00	27.00	+0.38	+1.43%	47	423
73.05	0.00	-	5	392	156.67	26.40	-0.93	-3.40%	7	220
68.00	+3.29	+5.08%	8	907	160.00	29.00	+0.24	+0.83%	17	2,692
66.10	0.00	-	1	183	163.33	29.85	+0.35	+1.19%	5	1,390
67.69	+4.44	+7.02%	3	345	165.00	30.70	+0.58	+1.93%	6	86
66.52	-1.03	-1.52%	2	1,735	166.67	31.97	+1.37	+4.48%	2	5,486
64.21	+2.51	+4.07%	31	316	170.00	33.55	+0.38	+1.15%	642	248
62.42	-1.95	-3.03%	4	522	173.33	35.18	0.00	-	48	5,884
62.10	+4.60	+8.00%	31	1,044	175.00	36.00	+0.60	+1.69%	22	337
59.28	+5.08	+9.37%	17	21,160	180.00	38.64	+0.39	+1.02%	220	6,085
57.25	-4.15	-6.76%	9	20,979	183.33	38.09	-1.71	-4.30%	23	3,681
57.25	+3.15	+5.82%	21	303	185.00	41.20	+0.45	+1.10%	40	241
59.45	+5.51	+10.22%	4	1,330	186.67	40.30	0.00	-	401	1,750
61.38	+9.53	+18.38%	58	327	190.00	43.40	-0.35	-0.80%	11	82
55.14	+2.42	+4.59%	5	1,046	193.33	45.20	+1.32	+3.01%	20	4,275
54.65	+7.08	+14.88%	80	245	195.00	46.10	-0.18	-0.39%	19	53
50.70	+2.75	+5.74%	259	4,629	200.00	49.31	+0.19	+0.39%	78	9,643
48.76	+3.44	+7.59%	54	948	206.67	54.15	+0.79	+1.48%	13	2,841
46.90	+2.32	+5.20%	23	358	210.00	55.05	+1.28	+2.38%	2	90
46.40	+2.71	+6.20%	30	742	213.33	57.50	-0.15	-0.26%	19	1,499
44.10	+2.53	+6.09%	25	1,489	216.67	57.57	-0.03	-0.05%	2	5,253
43.60	+2.44	+5.93%	581	1,524	220.00	61.70	+2.25	+3.78%	138	2,356
42.50	-0.80	-1.85%	4	2,325	226.67	64.25	+0.10	+0.16%	33	3,403
41.20	+2.95	+7.71%	28	284	230.00	-	-	-	-	-
40.10	-1.40	-3.37%	16	6,565	233.33	68.07	0.00	-	322	7,032
37.90	+2.80	+7.98%	78	1,359	240.00	73.77	-1.63	-2.16%	354	4,899
38.92	+1.57	+4.20%	1	2,025	246.67	77.50	0.00	-	306	1,307
35.05	+3.98	+12.81%	165	5,119	250.00	77.33	-4.67	-5.70%	2	3,428
36.89	+1.24	+3.48%	10	1,283	253.33	84.53	0.00	-	40	853
32.74	+2.54	+8.41%	29	1,965	260.00	87.05	-0.30	-0.34%	9	962
32.14	+3.84	+13.57%	3	10,070	266.67	94.61	+3.27	+3.58%	6	3,358
34.48	+6.82	+24.66%	55	1,445	270.00	96.96	-0.37	-0.38%	3	1,816
30.00	+3.65	+13.85%	24	1,213	273.33	95.53	-1.47	-1.52%	2	791
29.40	+1.70	+6.14%	19	995	276.67	97.75	-1.89	-1.90%	2	789
28.30	+2.40	+9.27%	35	1,142	280.00	101.24	-7.26	-6.69%	2	1,542
30.95	+2.00	+6.91%	29	3,300	283.33	107.69	-3.12	-2.82%	25	1,337
30.55	+7.15	+30.56%	20	911	286.67	110.25	-4.85	-4.21%	6	757
26.00	-1.20	-4.41%	59	1,331	290.00	112.89	+2.19	+1.98%	34	1,097
26.85	-0.45	-1.65%	114	955	293.33	116.06	+1.81	+1.58%	2	960
26.73	+0.95	+3.69%	1	805	296.67	118.72	-3.58	-2.93%	30	328
24.78	+2.28	+10.13%	318	9,059	300.00	121.50	-1.11	-0.91%	63	865
24.10	-1.25	-4.93%	17	1,330	303.33	135.15	0.00	-	52	645
26.75	+7.10	+36.13%	16	1,491	306.67	123.43	-1.47	-1.18%	2	237
23.15	+3.65	+18.72%	92	1,751	310.00	125.05	-1.55	-1.22%	10	543
25.80	+9.95	+62.78%	20	891	313.33	132.95	-0.08	-0.06%	4	719
25.36	+2.51	+10.98%	5	2,286	316.67	134.23	-14.17	-9.55%	4	10
21.55	-1.00	-4.43%	200	744	320.00	137.85	+2.20	+1.62%	27	685
21.35	-1.10	-4.90%	2	395	323.33	140.85	-14.40	-9.28%	5	308
23.80	+6.05	+34.08%	32	611	326.67	157.80	0.00	-	3	273
20.98	+3.58	+20.57%	1,013	3,379	330.00	163.35	0.00	-	33	123
20.00	+2.95	+17.30%	735	7,676	333.33	159.60	0.00	-	19	1,092
22.85	+6.20	+37.24%	173	2,314	336.67	162.35	0.00	-	124	238
22.37	+6.07	+37.24%	46	792	340.00	171.00	0.00	-	4	29
19.30	+2.40	+14.20%	13	1,161	343.33	168.30	0.00	-	115	89
18.80	0.00	-	1	397	346.67	174.20	0.00	-	44	41
18.15	-0.54	-2.89%	22	3,392	350.00	161.30	-13.10	-7.51%	2	5
16.75	0.00	-	19	199	353.33	225.30	0.00	-	60	69
17.35	0.00	-	25	493	356.67	248.95	0.00	-	110	0
17.20	-0.40	-2.27%	72	2,629	360.00	189.17	0.00	-	28	12
10.85	0.00	-	18	366	363.33	249.49	0.00	-	2	0
17.55	+0.95	+5.72%	187	4,528	366.67	245.14	0.00	-	3	0
18.35	+2.08	+12.78%	4	3,050	370.00	202.34	0.00	-	1	9
15.40	+1.70	+12.41%	1	544	373.33	221.71	0.00	-	70	0
16.05	+5.35	+50.00%	19	797	376.67	238.29	0.00	-	6	0
15.85	0.00	-	3	682	380.00	270.43	0.00	-	2	0
15.80	0.00	-	24	1,050	383.33	234.03	0.00	-	410	0
9.35	0.00	-	11	307	386.67	237.30	0.00	-	360	4
14.40	+1.50	+11.63%	5	431	390.00	273.05	0.00	-	2	0
15.25	+5.85	+62.23%	53	888	393.33	256.50	0.00	-	90	0
14.85	+3.10	+26.38%	6	734	396.67	241.12	0.00	-	810	0
13.75	+1.45	+11.79%	165	38,992	400.00	212.50	-19.04	-8.22%	2	25
569.35	0.00	-	1	53	410.00	49.00	0.00	-	4	15
14.70	+3.56	+31.96%	2	3,262	416.67	259.30	0.00	-	3	0
546.70	0.00	-	1	53	420.00	50.40	0.00	-	9	136
385.10	0.00	-	2	49	430.00	53.79	0.00	-	6	116
13.80	+4.05	+41.54%	13	3,261	433.33	259.50	0.00	-	1	0
549.77	0.00	-	3	80	440.00	56.60	0.00	-	5	16
12.85	+2.65	+25.98%	8	3,189	450.00	328.30	0.00	-	2	0
413.00	0.00	-	2	22	460.00	61.19	0.00	-	3	40
10.75	+1.95	+22.16%	7	5,345	466.67	309.34	0.00	-	3	0
551.00	0.00	-	6	40	470.00	65.05	0.00	-	12	19
543.47	0.00	-	4	56	480.00	67.50	0.00	-	1	40
11.00	+2.31	+26.58%	5	1,105	483.33	367.15	0.00	-	2	0
525.02	0.00	-	1	80	490.00	68.10	0.00	-	2	83
8.70	+0.60	+7.41%	290	11,082	500.00	357.10	0.00	-	1	0
9.29	+1.73	+22.88%	16	2,078	516.67	365.55	0.00	-	2	0
505.27	0.00	-	1	72	520.00	79.35	0.00	-	21	266
9.30	+1.20	+14.81%	144	3,345	533.33	313.40	0.00	-	70	0
468.38	0.00	-	1	25	540.00	85.82	0.00	-	1	180
7.45	+0.12	+1.64%	24	2,611	550.00	331.25	0.00	-	2,630	6
460.04	0.00	-	2	26	560.00	90.90	0.00	-	2	427
8.23	+1.81	+28.19%	15	1,019	566.67	382.15	0.00	-	2	0
457.00	0.00	-	1	31	580.00	100.95	0.00	-	2	1,074
6.59	0.00	-	6	959	583.33	401.85	0.00	-	4	0
6.10	+0.70	+12.96%	20	17,134	600.00	418.32	0.00	-	1	0
6.30	+0.84	+15.38%	1	14,018	616.67	428.90	0.00	-	2	0
408.60	0.00	-	3	119	620.00	116.80	0.00	-	13	350
5.70	+1.70	+42.50%	1	4,578	633.33	416.25	0.00	-	2	0
397.97	0.00	-	1	115	640.00	123.06	0.00	-	3	144
5.95	+0.45	+8.18%	92	595	650.00	425.17	0.00	-	2	0
399.89	0.00	-	1	228	660.00	130.54	0.00	-	2	280
5.10	+0.40	+8.51%	82	6,718	666.67	482.95	0.00	-	4	0
402.88	0.00	-	10	373	680.00	145.50	0.00	-	9	626
5.00	+0.10	+2.04%	18	1,706	683.33	439.95	0.00	-	4,010	0
4.50	+0.46	+11.39%	96	3,763	700.00	530.21	0.00	-	1	0
4.45	+0.35	+8.54%	3	887	716.67	494.94	0.00	-	2	0
379.05	0.00	-	6	256	720.00	158.00	0.00	-	6	331
4.25	-0.20	-4.49%	18	2,344	733.33	533.63	0.00	-	4	0
360.73	0.00	-	1	526	740.00	166.30	0.00	-	5	81
4.10	+0.55	+15.49%	73	6,270	750.00	560.00	0.00	-	1	1
3.85	+0.31	+8.76%	3,251	15,112	758.33	638.30	0.00	-	1	0
351.00	0.00	-	1	363	760.00	177.70	0.00	-	37	67
344.50	0.00	-	1	305	780.00	189.60	0.00	-	34	140
339.20	0.00	-	17	3,950	800.00	195.83	0.00	-	3	1,116
337.46	0.00	-	1	315	810.00	201.10	0.00	-	7	81
313.95	0.00	-	2	297	820.00	206.10	0.00	-	7	220
352.36	0.00	-	6	206	830.00	216.10	0.00	-	68	231
323.03	0.00	-	1	209	840.00	221.50	0.00	-	85	275
323.00	0.00	-	3	1,059	850.00	223.10	0.00	-	1	328
328.01	0.00	-	2	185	860.00	239.10	0.00	-	1	87
305.00	0.00	-	2	191	870.00	244.00	0.00	-	2	142
301.03	0.00	-	14	230	880.00	237.50	0.00	-	1	66
306.00	0.00	-	2	228	890.00	256.27	0.00	-	1	39
304.30	0.00	-	34	2,395	900.00	253.37	0.00	-	324	792
301.50	0.00	-	2	127	910.00	253.60	0.00	-	63	136
300.02	0.00	-	1	333	920.00	261.08	0.00	-	1	35
293.15	0.00	-	3	136	930.00	263.00	0.00	-	2	41
285.86	0.00	-	2	77	940.00	274.00	0.00	-	14	42
286.80	0.00	-	7	698	950.00	284.45	0.00	-	3	194
279.52	0.00	-	1	131	960.00	279.30	0.00	-	1	32
274.49	0.00	-	3	84	970.00	285.19	0.00	-	21	25
283.66	0.00	-	1	150	980.00	291.21	0.00	-	2	45
276.41	0.00	-	5	777	990.00	306.93	0.00	-	1	266
263.00	0.00	-	183	4,408	1,000.00	313.43	0.00	-	3	2,358
272.55	0.00	-	3	712	1,010.00	323.63	0.00	-	8	29
266.19	0.00	-	41	555	1,020.00	330.52	0.00	-	1	47
238.00	0.00	-	1	372	1,030.00	334.20	0.00	-	1	56
259.09	0.00	-	2	65	1,040.00	351.95	0.00	-	1	108
253.43	0.00	-	4	938	1,050.00	346.22	0.00	-	1	147
242.66	0.00	-	3	46	1,060.00	351.60	0.00	-	1	32
265.75	0.00	-	1	137	1,070.00	471.35	0.00	-	34	82
246.23	0.00	-	18	121	1,080.00	404.35	0.00	-	1	65
243.08	0.00	-	8	141	1,090.00	369.17	0.00	-	1	24
234.55	0.00	-	11	2,118	1,100.00	380.53	0.00	-	80	684
239.12	0.00	-	2	338	1,110.00	387.33	0.00	-	2	149
240.90	0.00	-	3	186	1,120.00	405.15	0.00	-	2	147
211.50	0.00	-	11	259	1,130.00	399.11	0.00	-	1	119
209.93	0.00	-	6	61	1,140.00	406.10	0.00	-	108	294
229.95	0.00	-	1	395	1,150.00	421.83	0.00	-	1	178
222.45	0.00	-	1	84	1,160.00	428.63	0.00	-	1	162
222.05	0.00	-	3	46	1,170.00	421.27	0.00	-	1	132
195.88	0.00	-	1	233	1,180.00	424.92	0.00	-	20	365
218.16	0.00	-	3	114	1,190.00	454.05	0.00	-	2	101
207.13	0.00	-	129	3,748	1,200.00	452.20	0.00	-	12	895
194.02	0.00	-	16	1,164	1,250.00	481.50	0.00	-	2	886
182.32	0.00	-	9	1,283	1,300.00	505.00	0.00	-	1	250
181.00	0.00	-	2	959	1,350.00	588.70	0.00	-	2	501
164.36	0.00	-	218	2,219	1,400.00	598.79	0.00	-	2	816
144.50	0.00	-	3	401	1,450.00	632.30	0.00	-	3	154
146.10	0.00	-	44	4,097	1,500.00	685.00	0.00	-	5	360
137.36	0.00	-	6	725	1,550.00	743.35	0.00	-	2	317
134.01	0.00	-	17	1,194	1,600.00	759.00	0.00	-	1	356
116.00	0.00	-	1	421	1,650.00	819.05	0.00	-	6	270
117.68	0.00	-	6	377	1,700.00	855.50	0.00	-	7	548
108.70	0.00	-	153	213	1,750.00	920.56	0.00	-	10	515
106.57	0.00	-	177	9,196	1,800.00	948.85	0.00	-	2	1,033
96.15	0.00	-	4	4,349	1,850.00	1,006.58	0.00	-	14	540
98.90	0.00	-	106	1,527	1,900.00	1,034.55	0.00	-	1	571
91.52	0.00	-	8	138	1,950.00	1,055.42	0.00	-	4	584
86.36	0.00	-	44	3,998	2,000.00	1,126.65	0.00	-	1	802
86.82	0.00	-	9	592	2,050.00	1,174.45	0.00	-	14	210
78.80	0.00	-	159	1,403	2,100.00	1,226.35	0.00	-	5	572
75.50	0.00	-	160	330	2,150.00	1,278.85	0.00	-	14	216
72.45	0.00	-	73	911	2,200.00	1,300.02	0.00	-	2	200
69.46	0.00	-	631	1,193	2,250.00	1,387.48	0.00	-	5	122
67.00	0.00	-	180	3,993	2,275.00	1,409.50	0.00	-	12	540