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
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
110.000.00-4450.000.60+0.07+13.21%257182
135.000.00--155.000.74+0.16+27.59%1388
139.550.00-1160.000.880.00-459
-----65.001.160.00-1084
124.000.00-91070.001.61+0.34+26.77%6659
128.510.00-1175.001.96+0.14+7.69%2384
108.050.00--180.002.39+0.15+6.70%2538
70.26-6.27-8.19%1285.003.13+0.32+11.39%8145
72.070.00-11590.003.55+0.25+7.58%111,526
93.000.00--095.004.200.00-281,009
58.45+0.45+0.78%1188100.005.47+0.49+9.84%506,562
53.36-15.79-22.83%172105.006.18+0.55+9.77%102149
69.900.00-555110.007.65+0.70+10.07%351,236
61.150.00-34115.008.70+0.40+4.82%1781,131
53.850.00-113120.0010.46+0.79+8.17%972,143
37.70-23.05-37.94%180125.0012.25+1.05+9.38%261,649
34.92-6.91-16.52%537130.0013.99+0.94+7.20%2269,186
51.000.00-151135.0016.10+0.85+5.57%6893,309
29.71-2.04-6.43%19259140.0018.32+1.17+6.82%3363,591
26.70-1.97-6.87%3987145.0020.64+1.34+6.94%832,470
24.70-2.00-7.49%29272150.0023.10+1.29+5.91%6403,947
22.67-2.33-9.32%42231155.0025.00+0.42+1.71%1222,548
20.55-1.70-7.64%40388160.0028.75+1.25+4.55%54,688
18.55-1.63-8.08%33578165.0032.25+2.10+6.97%205,548
16.93-1.42-7.74%19541170.0035.37+2.09+6.28%223,065
15.30-1.35-8.11%222,366175.0038.95+2.46+6.74%161,700
14.25-1.27-8.18%373,119180.0040.75+0.95+2.39%13,507
12.70-1.50-10.56%14336185.0044.33+4.88+12.37%1903
11.46-1.09-8.69%49669190.0049.81+2.79+5.93%11,243
10.63-0.90-7.81%71,473195.0052.15+4.41+9.24%5700
9.20-1.00-9.80%4032,459200.0055.78+0.78+1.42%11,187
8.48-0.87-9.30%29482205.0060.77+6.03+11.02%5166
7.60-1.00-11.63%901,643210.0063.600.00-1677
7.52-0.33-4.20%31558215.0068.37+1.07+1.59%1102
6.40-0.85-11.72%1871,935220.0072.97+0.11+0.15%2115
5.90-0.55-8.53%9525225.0079.62+8.17+11.43%11119
5.50-0.27-4.68%441,563230.0081.360.00-3173
4.85-0.50-9.35%2271235.0086.380.00-189
4.920.00-2131,005240.0091.020.00-3189
4.00-0.45-10.11%17751245.0096.91+1.98+2.09%532
3.67-0.53-12.62%522,049250.00103.00+3.12+3.12%1143
3.60-0.05-1.37%5200255.00105.770.00-449
3.05-0.45-12.86%51447260.00104.480.00-142
2.85-0.34-10.66%15282265.00108.640.00-958
2.62-0.32-10.88%51,299270.00114.090.00-673
2.42-0.27-10.04%2662275.00126.99+2.14+1.71%1775
2.29-0.14-5.76%6490280.00128.160.00-11
2.300.00-14112285.00114.100.00-30
1.94-0.21-9.77%16202290.00141.81+8.14+6.09%11
1.940.00-15319295.00138.630.00-20
1.67-0.20-10.70%129688300.00139.200.00-701
1.69-0.08-4.52%11153305.00132.190.00-20
1.54-0.08-4.94%11388310.00153.740.00-10
1.530.00-144315.00140.400.00-30
1.30-0.13-9.09%1260320.00142.980.00-90
1.32-0.02-1.49%5380325.00145.530.00-20
1.230.00-65445330.00157.000.00-10
1.15-0.04-3.36%790335.00142.650.00-20
1.130.00-466340.00189.40-0.60-0.32%50
1.08+0.02+1.89%147345.00143.300.00-20
0.90-0.12-11.76%16310350.00182.350.00-20
0.93-0.22-19.13%538355.00-----
0.84-0.06-6.67%21,188360.00-----
0.870.00-170365.00-----
0.840.00-1117370.00170.450.00--0
0.960.00-34138375.00-----
0.780.00-1135380.00-----
1.050.00-1043385.00-----
0.770.00-149390.00-----
0.66-0.35-34.65%668395.00-----
0.58-0.06-9.38%6906400.00-----
0.54-0.49-47.57%143405.00-----
0.54-0.04-6.90%2102410.00-----
0.53-0.02-3.64%4101415.00-----
0.540.00-3243420.00-----
0.49-0.03-5.77%584425.00-----
0.44-0.06-12.00%20385430.00-----