Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.11-6.49 (-3.48%)
At close: 04:00PM EDT
181.31 +1.20 (+0.67%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
175.000.00-31,5505.000.010.00-223,189
166.100.00-289810.000.010.00-10013,840
171.000.00-910815.000.020.00-144,423
157.500.00-133620.000.040.00-1610,644
147.660.00-148825.000.040.00-14,506
143.550.00-17,29030.000.070.00-1016,609
138.300.00-1049535.000.120.00-301,785
143.700.00-211,23940.000.160.00-31215,510
150.000.00-52,97045.000.210.00-13,270
131.600.00-992,57550.000.320.00-8615,839
110.450.00-21,26955.000.400.00-1003,964
114.400.00-143760.000.520.00-817,069
90.610.00-1572065.000.640.00-543,269
110.930.00-11,59870.000.840.00-74,065
97.620.00-1028875.001.050.00-1,0085,634
103.700.00-251,15080.001.270.00-625,038
115.090.00-41,82485.001.500.00-85,363
97.750.00-186590.001.850.00-414,278
88.550.00-120095.002.150.00-132,212
85.550.00-2114,898100.002.590.00-16237,881
77.170.00-50497105.003.050.00-40913,049
77.010.00-164,615110.003.650.00-1519,699
72.700.00-1002,269115.004.450.00-367,067
68.500.00-267,217120.005.100.00-10421,806
67.910.00-241,870125.006.000.00-498,860
61.090.00-205,267130.007.150.00-3230,861
55.400.00-15,737135.008.300.00-497,580
55.450.00-1013,735140.009.500.00-58027,511
50.740.00-115,862145.0010.970.00-5020,429
47.900.00-23614,408150.0012.750.00-7735,007
44.150.00-21,955155.0014.360.00-5815,797
41.180.00-4613,857160.0016.370.00-3621,121
39.660.00-51,940165.0018.400.00-21516,111
35.800.00-3943,520170.0020.430.00-1,08336,817
33.800.00-7545,869175.0023.170.00-3322,912
31.500.00-18717,487180.0025.850.00-3628,651
29.150.00-1158,271185.0028.120.00-2411,127
27.200.00-61111,492190.0030.920.00-2,20816,791
24.800.00-155,325195.0033.000.00-73,845
23.500.00-40535,227200.0037.370.00-6534,392
21.100.00-441,759205.0040.350.00-141
19.840.00-1911,267210.0044.200.00-313,618
18.500.00-73,923215.0045.150.00-59154
17.250.00-898,620220.0049.770.00-213,786
15.700.00-501,601225.0058.730.00-15378
15.090.00-398,696230.0058.700.00-211,732
13.820.00-11,777235.0062.700.00-378
13.000.00-15911,522240.0067.750.00-4113,221
12.550.00-21,373245.0072.150.00-181
11.330.00-74528,841250.0074.600.00-2314,435
9.850.00-11316,597260.0084.200.00-3613,635
8.550.00-288,323270.0093.140.00-25,681
7.450.00-879,414280.00103.500.00-13,830
6.600.00-1966,026290.00111.770.00-763,253
5.750.00-1,17344,407300.00118.920.00-1530
5.150.00-865,203310.00130.250.00-21644
4.600.00-48211,440320.00140.470.00-23
4.000.00-455,229330.00150.100.00-510403
3.650.00-1103,964340.00164.900.00-15
3.350.00-6215,178350.00159.080.00-1521
2.990.00-384,282360.00165.660.00-2790
2.730.00-16,035370.00200.570.00-20
2.490.00-10612,301380.00199.600.00-10
2.230.00-52,116390.00216.050.00-10
2.110.00-28031,502400.00220.120.00-32
1.970.00-34,493410.00230.080.00-21
1.790.00-854,954420.00240.130.00-20
1.800.00-21,301430.00250.150.00-10
1.370.00-21,886440.00265.670.00-10
1.430.00-65,952450.00270.030.00-21
1.380.00-15,990460.00280.080.00-30
1.240.00-272,518470.00295.850.00-10
1.250.00-165,762480.00300.060.00-21
1.270.00-72,757490.00310.080.00-30
1.050.00-49122,697500.00320.050.00-17020
0.990.00-131,540510.00335.000.00-130
0.940.00-111,344520.00345.030.00-70
0.900.00-21,854530.00321.200.00-20
0.940.00-75827540.00329.700.00-20
0.950.00-265,537550.00339.600.00-10
0.810.00-11,580560.00320.400.00-20
0.710.00-13948570.00403.020.00-20
0.750.00-41,592580.00401.900.00-60
0.700.00-51,790590.00407.980.00-50
0.620.00-8122,587600.00418.320.00-70
0.600.00-53673,659610.00422.000.00-200