Australia markets closed

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 priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
190.930.00-36301.670.010.00-1016,249
114.220.00-31493.330.020.00-13,249
167.690.00-4205.000.03-0.01-25.00%41,404
110.100.00-12196.670.070.00-71,208
106.290.00-11218.330.050.00-1368
178.650.00-327810.000.09-0.03-25.00%1601,688
162.470.00-354011.670.13-0.02-13.33%20294
160.890.00-33913.330.18-0.01-5.26%88130
-----15.000.270.00-1113
130.100.00-11,40416.670.28+0.04+16.67%4553,537
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
158.050.00-37,81433.330.90+0.03+3.45%635,321
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
145.50-5.50-3.64%41,91450.002.02+0.06+3.06%1473,522
144.450.00-1655.002.450.00-5358
144.48+13.98+10.71%35760.002.95+0.06+2.08%12507
100.150.00-311165.004.050.00-742,102
129.500.00-31,87766.673.75+0.15+4.17%64,347
125.980.00-24770.004.26+0.20+4.93%13227
107.350.00-37075.004.950.00-4123
99.250.00-511180.005.65+0.15+2.73%30869
104.210.00-1230,59983.336.07+0.07+1.17%114,202
72.070.00-16085.006.70+0.24+3.72%1713
116.250.00-253590.007.60+0.40+5.56%101,152
111.580.00-136395.007.87-0.22-2.72%3232
106.70+3.70+3.59%495,332100.009.40+0.10+1.08%5069,353
103.15+16.60+19.18%1795105.0010.65+0.33+3.20%108707
99.70-1.75-1.72%5495110.0011.95+0.16+1.36%1262,261
96.30-3.25-3.26%1411115.0013.12+0.17+1.31%29230
95.20+2.54+2.74%122,422116.6714.08+1.10+8.47%31,017
93.00+2.93+3.25%4556120.0014.89+0.09+0.61%1,042231
90.45-2.00-2.16%4645123.3315.20+0.15+1.00%473,492
92.74+11.69+14.42%2136125.0015.700.00-552,406
88.70+7.90+9.78%4688126.6716.050.00-821,278
86.50-3.50-3.89%95,851130.0016.980.00-211,505
91.50+5.85+6.83%46,536133.3318.88+0.90+5.01%502,904
84.00-0.95-1.12%266135.0019.43-0.22-1.12%27358
67.400.00-22443136.6719.50+0.25+1.30%741,878
87.00+4.35+5.26%51,465140.0021.25+0.35+1.67%1232,459
80.20-1.30-1.60%21,356143.3321.04-1.86-8.12%21,748
80.400.00-2586145.0022.85+0.20+0.88%9218
69.050.00-21,614146.6723.66+1.20+5.34%44568
81.10+4.10+5.32%44,346150.0024.95+0.45+1.84%689,855
79.60+5.00+6.70%14271153.3326.25+0.17+0.65%50867
72.710.00-3692155.0027.00+0.38+1.43%47423
73.050.00-5392156.6726.40-0.93-3.40%7220
68.00+3.29+5.08%8907160.0029.00+0.24+0.83%172,692
66.100.00-1183163.3329.85+0.35+1.19%51,390
67.69+4.44+7.02%3345165.0030.70+0.58+1.93%686
66.52-1.03-1.52%21,735166.6731.97+1.37+4.48%25,486
64.21+2.51+4.07%31316170.0033.55+0.38+1.15%642248
62.42-1.95-3.03%4522173.3335.180.00-485,884
62.10+4.60+8.00%311,044175.0036.00+0.60+1.69%22337
59.28+5.08+9.37%1721,160180.0038.64+0.39+1.02%2206,085
57.25-4.15-6.76%920,979183.3338.09-1.71-4.30%233,681
57.25+3.15+5.82%21303185.0041.20+0.45+1.10%40241
59.45+5.51+10.22%41,330186.6740.300.00-4011,750
61.38+9.53+18.38%58327190.0043.40-0.35-0.80%1182
55.14+2.42+4.59%51,046193.3345.20+1.32+3.01%204,275
54.65+7.08+14.88%80245195.0046.10-0.18-0.39%1953
50.70+2.75+5.74%2594,629200.0049.31+0.19+0.39%789,643
48.76+3.44+7.59%54948206.6754.15+0.79+1.48%132,841
46.90+2.32+5.20%23358210.0055.05+1.28+2.38%290
46.40+2.71+6.20%30742213.3357.50-0.15-0.26%191,499
44.10+2.53+6.09%251,489216.6757.57-0.03-0.05%25,253
43.60+2.44+5.93%5811,524220.0061.70+2.25+3.78%1382,356
42.50-0.80-1.85%42,325226.6764.25+0.10+0.16%333,403
41.20+2.95+7.71%28284230.00-----
40.10-1.40-3.37%166,565233.3368.070.00-3227,032
37.90+2.80+7.98%781,359240.0073.77-1.63-2.16%3544,899
38.92+1.57+4.20%12,025246.6777.500.00-3061,307
35.05+3.98+12.81%1655,119250.0077.33-4.67-5.70%23,428
36.89+1.24+3.48%101,283253.3384.530.00-40853
32.74+2.54+8.41%291,965260.0087.05-0.30-0.34%9962
32.14+3.84+13.57%310,070266.6794.61+3.27+3.58%63,358
34.48+6.82+24.66%551,445270.0096.96-0.37-0.38%31,816
30.00+3.65+13.85%241,213273.3395.53-1.47-1.52%2791
29.40+1.70+6.14%19995276.6797.75-1.89-1.90%2789
28.30+2.40+9.27%351,142280.00101.24-7.26-6.69%21,542
30.95+2.00+6.91%293,300283.33107.69-3.12-2.82%251,337
30.55+7.15+30.56%20911286.67110.25-4.85-4.21%6757
26.00-1.20-4.41%591,331290.00112.89+2.19+1.98%341,097
26.85-0.45-1.65%114955293.33116.06+1.81+1.58%2960
26.73+0.95+3.69%1805296.67118.72-3.58-2.93%30328
24.78+2.28+10.13%3189,059300.00121.50-1.11-0.91%63865
24.10-1.25-4.93%171,330303.33135.150.00-52645
26.75+7.10+36.13%161,491306.67123.43-1.47-1.18%2237
23.15+3.65+18.72%921,751310.00125.05-1.55-1.22%10543
25.80+9.95+62.78%20891313.33132.95-0.08-0.06%4719
25.36+2.51+10.98%52,286316.67134.23-14.17-9.55%410
21.55-1.00-4.43%200744320.00137.85+2.20+1.62%27685
21.35-1.10-4.90%2395323.33140.85-14.40-9.28%5308
23.80+6.05+34.08%32611326.67157.800.00-3273
20.98+3.58+20.57%1,0133,379330.00163.350.00-33123
20.00+2.95+17.30%7357,676333.33159.600.00-191,092
22.85+6.20+37.24%1732,314336.67162.350.00-124238
22.37+6.07+37.24%46792340.00171.000.00-429
19.30+2.40+14.20%131,161343.33168.300.00-11589
18.800.00-1397346.67174.200.00-4441
18.15-0.54-2.89%223,392350.00161.30-13.10-7.51%25
16.750.00-19199353.33225.300.00-6069
17.350.00-25493356.67248.950.00-1100
17.20-0.40-2.27%722,629360.00189.170.00-2812
10.850.00-18366363.33249.490.00-20
17.55+0.95+5.72%1874,528366.67245.140.00-30
18.35+2.08+12.78%43,050370.00202.340.00-19
15.40+1.70+12.41%1544373.33221.710.00-700
16.05+5.35+50.00%19797376.67238.290.00-60
15.850.00-3682380.00270.430.00-20
15.800.00-241,050383.33234.030.00-4100
9.350.00-11307386.67237.300.00-3604
14.40+1.50+11.63%5431390.00273.050.00-20
15.25+5.85+62.23%53888393.33256.500.00-900
14.85+3.10+26.38%6734396.67241.120.00-8100
13.75+1.45+11.79%16538,992400.00212.50-19.04-8.22%225
569.350.00-153410.0049.000.00-415
14.70+3.56+31.96%23,262416.67259.300.00-30
546.700.00-153420.0050.400.00-9136
385.100.00-249430.0053.790.00-6116
13.80+4.05+41.54%133,261433.33259.500.00-10
549.770.00-380440.0056.600.00-516
12.85+2.65+25.98%83,189450.00328.300.00-20
413.000.00-222460.0061.190.00-340
10.75+1.95+22.16%75,345466.67309.340.00-30
551.000.00-640470.0065.050.00-1219
543.470.00-456480.0067.500.00-140
11.00+2.31+26.58%51,105483.33367.150.00-20
525.020.00-180490.0068.100.00-283
8.70+0.60+7.41%29011,082500.00357.100.00-10
9.29+1.73+22.88%162,078516.67365.550.00-20
505.270.00-172520.0079.350.00-21266
9.30+1.20+14.81%1443,345533.33313.400.00-700
468.380.00-125540.0085.820.00-1180
7.45+0.12+1.64%242,611550.00331.250.00-2,6306
460.040.00-226560.0090.900.00-2427
8.23+1.81+28.19%151,019566.67382.150.00-20
457.000.00-131580.00100.950.00-21,074
6.590.00-6959583.33401.850.00-40
6.10+0.70+12.96%2017,134600.00418.320.00-10
6.30+0.84+15.38%114,018616.67428.900.00-20
408.600.00-3119620.00116.800.00-13350
5.70+1.70+42.50%14,578633.33416.250.00-20
397.970.00-1115640.00123.060.00-3144
5.95+0.45+8.18%92595650.00425.170.00-20
399.890.00-1228660.00130.540.00-2280
5.10+0.40+8.51%826,718666.67482.950.00-40
402.880.00-10373680.00145.500.00-9626
5.00+0.10+2.04%181,706683.33439.950.00-4,0100
4.50+0.46+11.39%963,763700.00530.210.00-10
4.45+0.35+8.54%3887716.67494.940.00-20
379.050.00-6256720.00158.000.00-6331
4.25-0.20-4.49%182,344733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
4.10+0.55+15.49%736,270750.00560.000.00-11
3.85+0.31+8.76%3,25115,112758.33638.300.00-10
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