Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.05-2.88 (-1.92%)
At close: 04:00PM EDT
146.90 -0.15 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
132.250.00-1850.000.15+0.03+25.00%6172,373
119.260.00--155.000.22+0.05+29.41%461
91.420.00-1660.000.25+0.04+19.05%218340
100.070.00-3365.000.35+0.06+20.69%26248
95.510.00-6570.000.48+0.10+26.32%521659
90.600.00-4575.000.62+0.13+26.53%22404
71.00-14.82-17.27%201380.000.80+0.14+21.21%5001,005
81.050.00-6485.000.94+0.09+10.59%71311
62.050.00-41790.001.31+0.26+24.76%1,049758
55.00-2.67-4.63%2895.001.65+0.28+20.44%21424
50.00-3.50-6.54%1,012749100.002.06+0.28+15.73%1,3627,518
46.09-2.56-5.26%1117105.002.60+0.40+18.18%159992
41.93-2.57-5.78%556110.003.25+0.42+14.84%2462,110
40.84+1.06+2.66%2033115.004.16+0.53+14.60%203984
33.52-3.57-9.63%48735120.005.18+0.68+15.11%3372,504
30.36-2.97-8.91%30123125.006.60+0.85+14.78%2552,160
26.79-2.61-8.88%34918130.008.00+0.85+11.89%1,5252,873
23.70-1.60-6.32%6135135.009.68+1.02+11.78%1,1254,067
20.65-2.06-9.07%83734140.0011.80+1.20+11.32%3414,386
17.83-2.21-11.03%238200145.0013.90+1.36+10.85%1,7205,507
15.44-1.86-10.75%4401,157150.0016.45+1.35+8.94%4549,275
13.28-1.57-10.57%267932155.0019.37+1.81+10.31%1,1284,356
11.28-1.57-12.22%4493,931160.0022.20+1.60+7.77%1998,841
9.50-1.40-12.84%3201,489165.0025.55+1.67+6.99%705,600
8.11-1.19-12.80%4895,091170.0029.62+2.40+8.82%12618,124
6.80-1.00-12.82%3037,494175.0032.93+2.38+7.79%368,294
5.78-0.84-12.69%3025,576180.0037.20+2.75+7.98%469,629
4.84-0.81-14.34%1634,001185.0040.95+2.25+5.81%1254,214
4.05-0.65-13.83%1823,379190.0045.00+2.97+7.07%424,289
3.33-0.76-18.58%1522,461195.0050.00+3.22+6.88%122,252
2.88-0.42-12.73%1,15410,073200.0054.34+3.43+6.74%594,515
2.43-0.41-14.44%1054,055205.0056.55-0.20-0.35%141,970
2.01-0.41-16.94%2047,379210.0063.39+2.74+4.52%252,637
1.79-0.30-14.35%1162,966215.0068.23+2.48+3.77%22,501
1.42-0.33-18.86%2364,342220.0070.40+0.43+0.61%372,263
1.33-0.17-11.33%6342,621225.0077.55+3.05+4.09%62,181
1.07-0.24-18.32%1884,217230.0079.76-0.19-0.24%21,531
1.00-0.14-12.28%1732,074235.0088.35+4.65+5.56%5021,184
0.84-0.17-16.83%955,790240.0093.30+3.30+3.67%8243,208
0.74-0.15-16.85%951,463245.0093.550.00-174
0.65-0.11-14.47%1535,028250.00103.24+3.50+3.51%5235
0.57-0.09-13.64%732,424255.00104.500.00-38
0.53-0.08-13.11%172,931260.00110.55+0.20+0.18%27
0.49-0.07-12.50%431,178265.00113.530.00-22
0.45-0.04-8.16%731,623270.00113.740.00-22
0.38-0.06-13.64%632,247275.00118.780.00-22
0.36-0.05-12.20%2523,811280.00123.740.00-55
0.32-0.05-13.51%423,250285.00128.740.00-22
0.29-0.06-17.14%32711290.00133.740.00-33
0.28-0.02-6.67%371,757295.00138.740.00-22
0.26-0.03-10.34%2335,977300.00111.400.00-30
0.24-0.04-14.29%16467305.00133.420.00-10
0.23-0.03-11.54%12926310.00137.270.00--0
0.23-0.02-8.00%8526315.00112.400.00-20
0.21-0.01-4.55%264889320.00131.500.00-10
0.220.00-2379325.0089.290.00--0
0.18-0.02-10.00%81769330.00159.600.00-50
0.580.00-4297335.00100.780.00-90
0.190.00-1318340.00123.070.00-20
0.190.00-5205345.00-----
0.15-0.01-6.25%1093,555350.00150.020.00-20
0.14-0.05-26.32%400878355.00141.850.00-500
0.13-0.04-23.53%100556360.00148.200.00-10
0.160.00-2648365.00-----
0.15+0.01+7.14%1469370.00-----
0.12-0.08-40.00%22,586375.00116.710.00-20
0.130.00-11,293380.00199.700.00-20
0.150.00-21,510385.00132.050.00--0
0.120.00-5461390.00148.540.00--0
0.12-0.01-7.69%1798395.00-----
0.100.00-3008,048400.00148.000.00-20
0.230.00-106223405.00155.830.00-50
0.190.00-75204410.00-----
0.100.00-268415.00158.800.00--0
0.11+0.01+10.00%8342420.00-----
0.080.00-200693425.00-----
0.090.00-3141430.00-----
0.120.00-188122435.00-----
0.090.00-4300440.00252.740.00--0
0.160.00-3096445.00-----
0.070.00-33,537450.00-----
0.07-0.01-12.50%1125455.00-----
0.080.00-1113460.00-----
0.250.00-231465.00-----
0.070.00-3116470.00-----
0.05-0.04-44.44%15299475.00-----
0.06-0.02-25.00%10580480.00212.950.00--0
0.110.00-1117485.00222.180.00--0
0.050.00-9516,714490.00291.980.00-10