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
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
142.35-30.25-17.53%34215.000.010.00-7076
187.300.00-3310.000.01-0.01-50.00%6,3395
131.90-44.87-25.38%27515.000.02+0.01+100.00%1,6398
160.000.00-101820.000.03+0.02+200.00%1,85719
149.550.00-1425.000.030.00-10319
118.44-31.31-20.91%6630.000.050.00-511,691
176.160.00--235.000.070.00-21,281
181.360.00--340.000.08-0.04-33.33%46405
-----45.000.16+0.03+23.08%6340
101.870.00-1950.000.25+0.03+13.64%23247
119.590.00-1255.000.35+0.07+25.00%15164
121.310.00-1160.000.40+0.04+11.11%4406
-----65.000.60+0.16+36.36%467
107.900.00-2270.000.73+0.16+28.07%1722,500
-----75.000.92+0.13+16.46%119190
92.350.00-8980.001.17+0.19+19.39%74713
111.210.00-1285.001.37+0.10+7.87%32593
62.98-0.47-0.74%18590.001.68+0.06+3.70%2613,065
104.150.00-3295.002.22+0.19+9.36%9749
51.25-2.75-5.09%538100.002.95+0.39+15.23%1,8963,856
48.15-16.78-25.84%407105.003.65+0.42+13.00%46429
44.21-1.98-4.29%215110.004.50+0.55+13.92%1642,429
39.95-7.45-15.72%25115.005.55+0.65+13.27%153737
35.55-3.93-9.95%25123120.006.88+0.78+12.79%1283,062
34.26-0.74-2.11%131125.008.30+0.90+12.16%1231,880
28.65-2.61-8.35%9173130.009.92+1.02+11.46%40011,208
28.850.00-63106135.0011.60+0.90+8.41%1,3533,261
24.53-0.32-1.29%4323140.0013.95+1.23+9.67%1876,280
20.75-1.98-8.71%855,890145.0015.95+1.05+7.05%4408,938
18.25-1.77-8.84%4083,867150.0018.65+1.33+7.68%51014,133
15.80-2.05-11.48%3952,964155.0021.52+1.82+9.24%2925,277
13.75-1.80-11.58%5228,042160.0024.15+1.48+6.53%22115,191
12.28-1.22-9.04%5051,090165.0027.48+1.83+7.13%1078,503
10.65-1.25-10.50%5463,802170.0030.75+1.87+6.48%928,375
9.25-1.10-10.63%1941,850175.0034.96+2.88+8.98%294,545
8.10-0.91-10.10%4473,795180.0038.40+2.40+6.67%85,741
6.95-0.94-11.91%1653,739185.0042.23+2.13+5.31%333,397
6.00-0.75-11.11%8951,379190.0047.10+3.72+8.58%353,668
5.15-0.85-14.17%691,648195.0048.98+0.86+1.79%21,349
4.56-0.64-12.31%7794,666200.0053.90+2.03+3.91%661,803
3.85-0.80-17.20%902,819205.0059.36+2.61+4.60%7580
3.35-0.71-17.49%851,681210.0064.02+2.42+3.93%41,353
3.05-0.35-10.29%521,646215.0069.90+4.74+7.27%241,362
2.57-0.38-12.88%564,235220.0073.80+2.92+4.12%182,053
2.24-0.41-15.47%1361,793225.0078.20+2.99+3.98%11697
1.99-0.34-14.59%411,206230.0081.27+0.70+0.87%22234
1.74-0.23-11.68%52806235.0086.17+0.76+0.89%24283
1.55-0.20-11.43%1261,134240.0091.08+1.38+1.54%25751
1.41-0.14-9.03%32,698245.0097.88+4.30+4.59%291
1.25-0.19-13.19%3103,330250.0099.220.00-36170
1.12-0.19-14.50%39746255.00105.930.00-2552
1.01-0.15-12.93%61,415260.00108.100.00-11
0.91-0.14-13.33%32,337265.00117.60+17.10+17.01%30
0.83-0.10-10.75%18529270.00112.150.00-200
0.74-0.14-15.91%108558275.00118.300.00-10
0.73-0.07-8.75%232,065280.00106.480.00-20
0.62-0.13-17.33%12320285.00103.750.00-10
0.59-0.06-9.23%7443290.00118.520.00-451
0.55-0.08-12.70%12550295.00119.290.00-20
0.51-0.07-12.07%4352,762300.00122.000.00-40
0.51-0.02-3.77%7475305.00127.000.00-40
0.44-0.07-13.73%6517310.00116.290.00-50
0.46-0.10-17.86%100312315.00122.020.00--0
0.450.00-3323320.00125.960.00--0
0.42+0.01+2.44%2974325.00-----
0.37-0.03-7.50%30419330.00-----
0.380.00-9351335.00-----
0.370.00-20183340.00-----
0.30-0.07-18.92%1191345.00-----
0.310.00-1212,876350.00170.040.00-10
0.280.00-1321355.00-----
0.28-0.03-9.68%11,229360.00186.530.00--0
0.970.00-3348365.00-----
0.260.00-1381370.00-----
0.260.00-502,386375.00-----
0.240.00-50554380.00-----
0.270.00-11,248385.00-----
0.220.00-1743390.00189.330.00-30
0.19-0.06-24.00%200112395.00-----
0.19-0.01-5.00%43,180400.00180.600.00--0
0.250.00-2571405.00-----
0.240.00-1141410.00-----
0.220.00-162415.00-----
0.180.00-4267420.00-----
0.190.00-4263425.00-----
0.180.00-41,217430.00-----
0.290.00-1112435.00-----
0.160.00-8460440.00-----
0.340.00-2164445.00269.120.00--0
0.12-0.03-20.00%2327450.00-----
0.540.00-1139455.00-----
0.140.00-31,220460.00-----
0.200.00-135465.00-----
0.290.00-1293470.00-----
0.10-0.03-23.08%1,6195,813475.00-----