Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.24+5.50 (+3.17%)
At close: 04:00PM EDT
178.85 -0.39 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
171.950.00-3492,0131.670.010.00-1619,386
175.130.00-33423.330.010.00-120
169.350.00-1202115.000.010.00-16,128
167.130.00-1503636.670.010.00-261,607
140.020.00-1911188.330.060.00-10
165.010.00-125910.000.030.00-10
165.150.00-154311.670.010.00-2010
160.350.00-23513.330.010.00-2566
-----15.000.270.00-1113
165.000.00-21,42616.670.010.00-57,259
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
139.900.00-27,56633.330.010.00-18,371
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
129.04-2.16-1.65%61,61550.000.010.00-531,690
119.800.00-44855.000.010.00-263,220
114.500.00-37160.000.010.00-333,454
113.91-15.14-11.73%15065.000.010.00-162,985
110.330.00-1661,68666.670.010.00-254,268
109.350.00-56570.000.020.00-1424,737
108.180.00-509075.000.020.00-1684,633
94.180.00-115580.000.02-0.01-33.33%811,264
84.030.00-12030,29983.330.040.00-24,205
94.86+3.92+4.31%1210285.000.040.00-110,111
89.48+3.76+4.39%4357990.000.03-0.02-40.00%79,074
79.870.00-1037395.000.04-0.02-33.33%489,141
79.70+2.70+3.51%175,829100.000.06-0.02-25.00%16439,742
75.250.00-1962105.000.08-0.02-20.00%166,084
69.510.00-4587110.000.09-0.03-25.00%9219,409
68.450.00-1583115.000.11-0.05-31.25%632,795
66.800.00-12,421116.670.13-0.04-23.53%164,363
55.000.00-121,051120.000.14-0.06-30.00%54415,124
56.00+3.00+5.66%1825123.330.18-0.05-21.74%14,902
50.580.00-1621125.000.17-0.09-34.62%35723,935
61.450.00-2881126.670.19-0.05-20.83%1081,925
50.43+5.83+13.07%341,454130.000.23-0.11-32.35%37322,469
46.920.00-21,882133.330.27-0.15-35.71%64,059
39.950.00-2273135.000.29-0.16-35.56%11421,147
47.190.00-1501136.670.32-0.20-38.46%332,210
40.45+5.35+15.24%246,074140.000.38-0.25-39.68%77436,014
31.850.00-31,744143.330.46-0.36-43.90%426,222
35.50+5.25+17.36%21,359145.000.53-0.38-41.76%42813,034
31.78+3.28+11.51%11,793146.670.61-0.47-43.52%1485,261
31.27+5.19+19.90%667,464150.000.77-0.60-43.80%1,48046,251
24.35+1.55+6.80%31,617153.331.02-0.78-43.33%744,237
26.25+4.30+19.59%452,093155.001.17-0.94-44.55%51748,361
24.90+4.80+23.88%51,168156.671.35-0.98-42.06%1284,700
21.65+3.89+21.90%3246,898160.001.83-1.27-40.97%2,73634,938
19.20+3.60+23.08%122,185163.332.37-1.65-41.04%1204,584
18.00+3.90+27.66%1576,279165.002.77-1.78-39.12%1,08024,984
16.71+3.51+26.59%1303,299166.673.25-1.80-35.64%3227,845
14.00+3.05+27.85%1,11627,778170.004.15-2.35-36.15%3,82444,801
12.50+3.27+35.43%4335,258173.335.35-2.61-32.79%37511,488
10.97+2.56+30.44%1,62616,137175.006.02-2.83-31.98%3,36530,066
8.35+2.00+31.50%4,25827,774180.008.50-3.23-27.54%1,37926,593
7.00+1.80+34.62%3606,769183.3310.00-3.85-27.80%1214,084
6.21+1.51+32.13%1,91912,029185.0011.35-3.81-25.13%22015,646
5.60+1.38+32.70%1705,767186.6712.25-3.65-22.96%223,700
4.51+1.06+30.72%3,12220,224190.0014.60-4.15-22.13%37621,849
3.62+0.81+28.83%4904,258193.3317.13-4.47-20.69%15,920
3.30+0.78+30.95%1,00210,822195.0018.35-4.79-20.70%89,862
2.40+0.54+29.03%7,19941,463200.0022.50-4.90-17.88%26827,713
1.76+0.37+26.62%1,2479,887205.0028.91-3.02-9.46%11,881
1.62+0.32+24.62%1562,327206.6727.95+3.85+15.98%154,458
1.27+0.24+23.30%82630,717210.0031.05-5.34-14.67%1513,658
1.04+0.13+14.29%445,825213.3334.46+0.01+0.03%14,850
0.94+0.14+17.50%2786,055215.0041.440.00-102,307
0.86+0.11+14.67%484,767216.6740.050.00-204,887
0.72+0.08+12.50%74718,120220.0046.830.00-38,008
0.56+0.05+9.80%1,0678,697225.0045.55-5.70-11.12%21,229
0.54+0.07+14.89%1078,710226.6746.990.00-2263
0.45+0.04+9.76%65410,363230.0056.140.00-13,447
0.40+0.02+5.26%967,446233.3365.250.00-110138
0.37+0.01+2.78%2016,305235.0055.79+0.72+1.31%2282
0.31+0.01+3.33%41110,166240.0060.100.00-670833
0.27+0.01+3.85%484,160245.0066.500.00-6064
0.250.00-43,566246.6766.750.00-21020
0.230.00-1,99324,035250.0076.350.00-8081,516
0.20-0.01-4.76%52,788253.3373.350.00-11015
0.200.00-742,160255.0081.950.00-1,000295
0.16-0.01-5.88%1,6089,419260.0086.950.00-545139
0.160.00-422,417265.0091.950.00-6118
0.14-0.07-33.33%539,336266.6792.500.00-3,290866
0.14+0.01+7.69%12111,487270.0096.950.00-14952
0.13-0.12-48.00%2262,176273.3394.150.00-52
0.12-0.02-14.29%1943,127275.0095.830.00-40
0.120.00-1632,009276.67103.000.00-7,7702,003
0.11-0.01-8.33%1,35210,263280.00105.570.00-2810
0.10-0.01-9.09%4494,823283.33108.900.00-207
0.10-0.09-47.37%62,175285.00105.830.00-60
0.09-0.01-10.00%3033,727286.67107.430.00-21
0.09-0.03-25.00%16,289290.00110.50-5.30-4.58%105
0.120.00-11,415293.33119.100.00-21
0.160.00-22,773295.00115.770.00-190
0.09-0.02-18.18%81,328296.67126.100.00-40
0.08-0.01-11.11%36729,556300.00126.900.00-1,238318
0.08-0.01-11.11%12,420303.33133.600.00-10
0.090.00-11,382305.00129.890.00-30
0.07-0.07-50.00%12,023306.67144.290.00-10
0.07-0.05-41.67%103,175310.00138.130.00-10
0.100.00-31,829313.33131.850.00-1,5670
0.100.00-512,272315.00143.140.00-10
0.05-0.02-28.57%193,065316.67153.090.00-10
0.050.00-124,556320.00145.800.00-1,220301
0.05-0.01-16.67%211,146323.33160.940.00-20
0.06-0.01-14.29%11312,423325.00162.630.00-20
0.05-0.06-54.55%31,242326.67164.210.00-30
0.04-0.01-20.00%45,844330.00168.500.00-40
0.04-0.01-20.00%167,264333.33159.100.00-625169
0.050.00-61,370335.00150.400.00-40
0.060.00-52,905336.67174.230.00-20
0.050.00-12,632340.00151.250.00-20
0.04-0.04-50.00%61,811343.33154.560.00-10
0.04-0.04-50.00%4471345.00131.950.00-800
0.04-0.01-20.00%101,876346.67133.150.00-2380
0.03-0.01-25.00%3111,913350.00163.390.00-40
0.04+0.01+33.33%41,472353.33105.600.00-239
0.040.00-1595355.00176.440.00-20
0.03-0.05-62.50%1920356.67103.270.00-20
0.03-0.01-25.00%33,970360.00121.000.00-70
0.050.00-3961363.33112.420.00-20
0.03-0.01-25.00%1004,987366.67118.650.00-100
0.02-0.01-33.33%334,097370.00225.000.00-1000
0.03-0.02-40.00%451,109373.33144.980.00-10
0.020.00-1001,110376.67214.700.00-40
0.03-0.01-25.00%1044,080380.00200.81-5.31-2.58%2057
0.020.00-11,489383.33204.16+60.91+42.52%201
0.030.00-51,599386.67137.160.00-390
0.030.00-5603,261390.00239.190.00-130
0.020.00-21,709393.33143.750.00-50
0.01-0.02-66.67%51,112396.67158.600.00-10
0.02-0.01-33.33%50941,971400.00249.210.00-70
0.020.00-1929410.00163.780.00-10
0.020.00-1857415.00195.550.00-100
0.020.00-1003,225416.67170.100.00-300
0.030.00-504,121420.00180.050.00-20
0.020.00-391,901425.00165.500.00-240
0.020.00-21,433430.00187.420.00-20
0.020.00-1453,283433.33179.350.00-22
0.020.00-2419435.00157.500.00--0
0.010.00-50796440.00185.400.00-53
0.020.00-201298445.00189.840.00-200
0.020.00-44,152450.00198.200.00-400
0.040.00-2918455.00-----
0.030.00-1434460.00219.300.00-20
0.020.00-1360465.00-----
0.010.00-235,476466.67208.640.00-70
0.01-0.20-95.24%155745470.0065.050.00-1219
0.010.00-1641,510475.00214.580.00-200
0.01-0.01-50.00%2515,660480.00219.540.00-220
0.01-0.02-66.67%3661,653483.33219.150.00-10
0.010.00-21,139485.00225.500.00--0
0.010.00-23,653490.00206.400.00-220
0.010.00-21,317495.00238.280.00-10
0.010.00-1,40114,727500.00305.750.00-50
0.010.00-851,195510.00255.470.00-20
0.010.00-82,171516.67228.650.00-20
0.010.00-132681520.00280.000.00-20
0.010.00-13,477530.00241.450.00--0
0.010.00-94,834533.33283.470.00-70
0.010.00-43,054540.00250.800.00-10
0.010.00-107,552550.00350.000.00-20
0.010.00-1003,299560.00319.370.00-10
0.010.00-63,380566.67326.060.00-20
457.000.00-131580.00100.950.00-21,074
0.010.00-12,072583.33325.500.00-10
0.010.00-422,338600.00355.000.00-10
0.010.00-317,076616.67360.580.00-40
408.600.00-3119620.00116.800.00-13350
0.010.00-8024,469633.33342.470.00-20
397.970.00-1115640.00123.060.00-3144
0.010.00-1003,042650.00400.570.00-10
399.890.00-1228660.00130.540.00-2280
0.010.00-35,941666.67419.360.00-520
402.880.00-10373680.00145.500.00-9626
0.020.00-21,989683.33392.590.00-240
0.010.00-16,966700.00443.080.00-20
0.010.00-1502,205716.67425.280.00-20
379.050.00-6256720.00158.000.00-6331
0.010.00-23,274733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
0.010.00-3511,619750.00589.600.00-2,5000
0.010.00-10105,330758.33580.650.00-50
351.000.00-1363760.00177.700.00-3767
344.500.00-1305780.00189.600.00-34140
339.200.00-173,950800.00195.830.00-31,116
337.460.00-1315810.00201.100.00-781
313.950.00-2297820.00206.100.00-7220
352.360.00-6206830.00216.100.00-68231
323.030.00-1209840.00221.500.00-85275
323.000.00-31,059850.00223.100.00-1328
328.010.00-2185860.00239.100.00-187
305.000.00-2191870.00244.000.00-2142
301.030.00-14230880.00237.500.00-166
306.000.00-2228890.00256.270.00-139
304.300.00-342,395900.00253.370.00-324792
301.500.00-2127910.00253.600.00-63136
300.020.00-1333920.00261.080.00-135
293.150.00-3136930.00263.000.00-241
285.860.00-277940.00274.000.00-1442
286.800.00-7698950.00284.450.00-3194
279.520.00-1131960.00279.300.00-132
274.490.00-384970.00285.190.00-2125
283.660.00-1150980.00291.210.00-245
276.410.00-5777990.00306.930.00-1266
263.000.00-1834,4081,000.00313.430.00-32,358
272.550.00-37121,010.00323.630.00-829
266.190.00-415551,020.00330.520.00-147
238.000.00-13721,030.00334.200.00-156
259.090.00-2651,040.00351.950.00-1108
253.430.00-49381,050.00346.220.00-1147
242.660.00-3461,060.00351.600.00-132
265.750.00-11371,070.00471.350.00-3482
246.230.00-181211,080.00404.350.00-165
243.080.00-81411,090.00369.170.00-124
234.550.00-112,1181,100.00380.530.00-80684
239.120.00-23381,110.00387.330.00-2149
240.900.00-31861,120.00405.150.00-2147
211.500.00-112591,130.00399.110.00-1119
209.930.00-6611,140.00406.100.00-108294
229.950.00-13951,150.00421.830.00-1178
222.450.00-1841,160.00428.630.00-1162
222.050.00-3461,170.00421.270.00-1132
195.880.00-12331,180.00424.920.00-20365
218.160.00-31141,190.00454.050.00-2101
207.130.00-1293,7481,200.00452.200.00-12895
194.020.00-161,1641,250.00481.500.00-2886
182.320.00-91,2831,300.00505.000.00-1250
181.000.00-29591,350.00588.700.00-2501
164.360.00-2182,2191,400.00598.790.00-2816
144.500.00-34011,450.00632.300.00-3154
146.100.00-444,0971,500.00685.000.00-5360
137.360.00-67251,550.00743.350.00-2317
134.010.00-171,1941,600.00759.000.00-1356
116.000.00-14211,650.00819.050.00-6270
117.680.00-63771,700.00855.500.00-7548
108.700.00-1532131,750.00920.560.00-10515
106.570.00-1779,1961,800.00948.850.00-21,033
96.150.00-44,3491,850.001,006.580.00-14540
98.900.00-1061,5271,900.001,034.550.00-1571
91.520.00-81381,950.001,055.420.00-4584
86.360.00-443,9982,000.001,126.650.00-1802
86.820.00-95922,050.001,174.450.00-14210
78.800.00-1591,4032,100.001,226.350.00-5572
75.500.00-1603302,150.001,278.850.00-14216
72.450.00-739112,200.001,300.020.00-2200
69.460.00-6311,1932,250.001,387.480.00-5122
67.000.00-1803,9932,275.001,409.500.00-12540