Australia markets close in 5 hours 20 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.27+6.86 (+3.78%)
At close: 04:00PM EST
185.00 -3.27 (-1.74%)
After hours: 06:52PM EST
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
170.230.00-96715.000.07+0.01+16.67%21910,323
184.67+15.66+9.27%713310.000.240.00-1680
130.550.00-32815.000.35-0.02-5.41%63961
170.83+14.83+9.51%638620.000.580.00-165,814
137.600.00-1210325.000.84+0.01+1.20%32,454
167.50+18.40+12.34%613,81030.001.17-0.13-10.00%9916,527
159.50+14.70+10.15%226635.001.55-0.15-8.82%371,078
155.41+16.66+12.01%714,71340.002.00+0.04+2.04%17515,774
135.550.00-3632,97945.002.45-0.01-0.41%623,215
151.38+12.28+8.83%122,75450.003.12-0.03-0.95%5079,137
146.70+19.45+15.28%62,00555.003.60-0.07-1.91%204,213
140.00+17.80+14.57%159060.004.35-0.30-6.45%811,987
120.010.00-41,64965.005.13-0.07-1.35%281,552
135.90+10.80+8.63%242,46070.006.10+0.05+0.83%732,154
131.35+23.10+21.34%518975.006.63-0.47-6.62%244,375
128.55+18.65+16.97%71,31580.007.52-0.43-5.41%591,868
124.70+20.70+19.90%61,83885.008.70-1.50-14.71%31,507
114.08+4.28+3.90%171,08490.009.80-1.03-9.51%405,568
117.19+22.79+24.14%1212595.0011.00-0.37-3.25%9397
108.30+4.85+4.69%3215,638100.0012.85-0.05-0.39%2,73616,403
106.15+12.71+13.60%30319105.0013.71-1.51-9.92%81,584
103.65+6.50+6.69%225,498110.0015.36+0.01+0.07%1677,029
104.70+11.10+11.86%693,628115.0016.41-0.84-4.87%603,571
94.55+3.15+3.45%1088,988120.0018.39-0.32-1.71%1296,077
93.65+5.65+6.42%1402,088125.0020.750.00-341,175
90.50+5.50+6.47%1205,807130.0021.47-1.01-4.49%3227,068
88.51+6.41+7.81%145,701135.0023.71+0.01+0.04%471,183
85.30+5.83+7.34%978,592140.0025.80-0.83-3.12%324,562
87.00+17.06+24.39%91,093145.0027.99-0.61-2.13%11677
80.10+5.65+7.59%74912,153150.0030.31-0.32-1.04%14411,735
77.35+5.35+7.43%6230155.0032.00-0.95-2.88%4469
74.00+4.53+6.52%1096,036160.0034.48-0.80-2.27%145,559
69.60+2.09+3.10%15247165.0035.32-2.18-5.81%8838
70.58+5.63+8.67%21635,165170.0037.77-2.41-6.00%629,704
68.00+4.80+7.59%10333,687175.0041.39-0.81-1.92%1034,649
65.80+3.25+5.20%5312,478180.0045.50-0.05-0.11%458,387
63.51+3.51+5.85%7811,324185.0045.53-2.47-5.15%164,495
60.50+2.85+4.94%2615,698190.0049.30-1.85-3.62%964,588
59.05+3.00+5.35%4963,033195.0050.42-6.88-12.01%541,721
57.95+3.75+6.92%82827,756200.0055.50-1.55-2.72%1,36211,446
54.65+5.05+10.18%1484,895210.0061.54-1.61-2.55%702,672
51.00+4.00+8.51%3642,846220.0066.25-2.80-4.06%1754,187
48.00+4.31+9.86%1,3634,045230.0071.90-3.46-4.59%253,273
42.70+1.70+4.15%1894,700240.0081.35-1.57-1.89%304,108
42.55+4.85+12.86%1,64712,540250.0087.75-2.25-2.50%2315,152
41.21+5.01+13.84%3985,722260.0092.53-5.52-5.63%81,758
36.00+2.15+6.35%1252,957270.00102.33-7.84-7.12%171,234
36.20+4.10+12.77%652,277280.00111.00-4.32-3.75%153,339
34.50+4.25+14.05%3503,570290.00117.78-3.15-2.60%92,810
31.25+2.80+9.84%2,39631,797300.00126.87-8.68-6.40%333,083
30.00+3.00+11.11%484,397310.00142.190.00-7686
27.67+1.67+6.42%1531,496320.00143.84-9.13-5.97%12781
26.75+2.80+11.69%212,417330.00163.200.00-6944
25.50+3.05+13.59%701,190340.00170.340.00-10412
24.47+2.97+13.81%7977,624350.00171.02-8.52-4.75%11533
23.15+2.35+11.30%1702,085360.00174.36-14.26-7.56%2151
22.05+2.32+11.76%522,052370.00183.21-14.89-7.52%18283
20.95+2.35+12.63%131,549380.00193.06-14.68-7.07%443
19.70+1.79+9.99%412,050390.00201.31-8.84-4.21%558
19.30+2.31+13.60%2,13418,459400.00215.39-11.43-5.04%296
18.45+2.10+12.84%614,225410.00236.700.00-21
17.65+2.15+13.87%1182,861420.00235.00-13.30-5.36%15
19.08+6.63+53.25%60546430.00257.380.00-12
18.55+4.40+31.10%38623440.00257.00-10.39-3.89%23
15.00+0.86+6.08%1163,359450.00261.75-15.61-5.63%12
17.35+4.85+38.80%59920460.00276.800.00-34
14.26+2.56+21.88%6471,013470.00287.680.00-11
14.53+2.18+17.65%1351,260480.00371.950.00-30
15.27+2.92+23.64%5722490.00319.460.00-30
13.11+1.74+15.30%60210,720500.00306.00-63.00-17.07%10
13.15+2.07+18.68%1651,161510.00341.060.00-20
13.68+2.63+23.80%378,343520.00398.200.00-10
12.35+1.85+17.62%11647530.00389.900.00-200
12.00+1.90+18.81%3599540.00403.500.00-200
11.65+1.65+16.50%3082,801550.00418.780.00-20
10.59+2.32+28.05%38595560.00391.500.00-20
11.85+3.65+44.51%1672570.00342.910.00-500
10.62+2.71+34.26%14843580.00440.550.00-20
10.40+1.90+22.35%27797590.00450.350.00-40
9.65+1.28+15.29%1,12415,467600.00468.800.00-30
9.50+1.31+16.00%2,69716,735610.00439.200.00-20