Australia markets open in 1 hour 28 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.74-4.10 (-1.68%)
At close: 04:00PM EST
239.59 -0.15 (-0.06%)
After hours: 04:32PM EST
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
236.50-4.00-1.66%66155.000.010.00-116,668
228.500.00-213610.000.020.00-266,346
226.36-1.14-0.50%35415.000.03-0.01-25.00%13,027
221.90+0.16+0.07%133520.000.080.00-105,681
217.09-1.15-0.53%47925.000.140.00-353,580
212.280.00-710,28230.000.210.00-2015,208
207.50-5.00-2.35%1025335.000.28-0.06-17.65%71,064
202.93-4.26-2.06%2,00211,22740.000.39+0.02+5.41%2,00713,821
198.42+1.42+0.72%3762,97045.000.48-0.07-12.73%3783,257
191.500.00-62,39150.000.640.00-15117,313
191.590.00-41,26455.000.78-0.07-8.24%33,883
186.650.00-143960.000.95+0.02+2.15%416,052
163.720.00-472765.001.12-0.07-5.88%81,997
174.000.00-11,81270.001.350.00-332,134
174.350.00-5430575.001.60+0.02+1.27%14,017
168.49-3.51-2.04%11,26880.001.90+0.04+2.15%82,672
166.600.00-41,84285.002.20+0.09+4.27%22,413
154.000.00-2096690.002.520.00-312,099
168.510.00-313395.002.90+0.11+3.94%411,551
152.15-0.75-0.49%14,600100.003.30+0.09+2.80%9727,756
148.250.00-10352105.003.72-0.14-3.63%151,657
141.530.00-44,840110.004.27+0.17+4.15%127,346
136.98-2.97-2.12%12,300115.004.700.00-1314,160
133.26-2.76-2.03%207,360120.005.40+0.15+2.86%518,603
128.17+4.37+3.53%11,816125.006.04+0.20+3.42%63,592
123.30-4.62-3.61%25,466130.006.80+0.25+3.82%79,054
116.400.00-25,534135.007.350.00-52,992
119.800.00-78,585140.008.52+0.37+4.54%38,595
116.250.00-2705145.009.30+0.25+2.76%55,484
109.75-1.75-1.57%19,946150.0010.41+0.43+4.31%23118,625
107.950.00-1399155.0011.77+0.69+6.23%5010,552
101.70-4.27-4.03%64,705160.0012.65+0.40+3.27%518,893
100.15+1.00+1.01%1613165.0013.85+0.45+3.36%536,184
94.87-3.37-3.43%134,869170.0015.21+0.56+3.82%1,51316,836
91.40-3.60-3.79%633,430175.0016.58+0.50+3.11%556,728
87.93-1.03-1.16%34,032180.0018.17+0.62+3.53%159,530
88.400.00-23,992185.0019.45+0.50+2.64%285,315
85.080.00-75,088190.0021.18+0.63+3.07%737,043
80.50+0.49+0.61%23,132195.0023.15+0.90+4.04%2063,181
75.00-4.05-5.12%627,625200.0024.90+0.70+2.89%22433,169
69.43-3.17-4.37%136,505210.0028.75+0.90+3.23%1315,191
64.25-3.60-5.31%46,040220.0033.30+1.30+4.06%43316,140
59.95-2.55-4.08%356,057230.0037.75+1.17+3.20%1369,345
55.01-2.88-4.97%1536,625240.0042.80+1.35+3.26%12911,989
50.80-2.50-4.69%43726,475250.0047.85+1.24+2.66%1,15110,928
46.90-2.30-4.67%2687,629260.0054.45+2.45+4.71%374,290
42.65-2.85-6.26%595,833270.0060.30+1.17+1.98%2653,909
39.49-2.71-6.42%357,983280.0065.320.00-115,299
36.65-1.85-4.81%614,450290.0072.65-0.69-0.94%314,176
33.35-2.08-5.87%17731,388300.0079.42+1.62+2.08%474,825
30.85-1.70-5.22%1154,049310.0084.450.00-32,253
27.70-2.28-7.61%974,746320.0092.830.00-11,515
25.80-1.75-6.35%333,624330.00100.580.00-21,400
23.80-1.60-6.30%1031,846340.00106.900.00-7530
22.20-1.20-5.13%14710,563350.00115.300.00-132,315
20.60-0.91-4.23%1234,053360.00126.50+2.10+1.69%1657
18.50-1.30-6.57%41,800370.00131.150.00-2162
16.87-1.08-6.02%712,617380.00143.96+2.78+1.97%9287
15.95-0.60-3.63%112,167390.00150.130.00-137
14.75-1.08-6.82%20723,852400.00160.29+1.30+0.82%1137
13.75-0.88-6.02%534,798410.00167.800.00-20
12.65-1.00-7.33%144,429420.00181.610.00-1270
11.93-0.84-6.58%56908430.00213.570.00-10
12.250.00-152,414440.00230.700.00-10
10.15-0.85-7.73%236,755450.00208.590.00-21
10.400.00-13,732460.00218.150.00-20
9.250.00-42,255470.00230.500.00-140
8.40-0.50-5.62%145,651480.00262.650.00-301
7.72-0.55-6.65%122,340490.00247.200.00-110
7.26-0.54-6.92%13216,828500.00251.500.00-1020
7.10-0.27-3.66%11,697510.00241.000.00-10
6.73-0.05-0.74%29,446520.00299.910.00-20
6.07-0.45-6.90%21,910530.00321.200.00-20
5.81-0.64-9.92%5844540.00329.700.00-20
5.30-0.49-8.46%165,455550.00339.600.00-10
5.15-0.25-4.63%21,520560.00320.400.00-20
4.79-0.59-10.97%1638570.00331.300.00-10
4.950.00-21,694580.00339.450.00-10
4.46-0.09-1.98%1391,584590.00318.500.00-40
4.10-0.31-7.03%10018,705600.00357.60-1.87-0.52%24
3.90-0.20-4.88%10121,569610.00370.25+2.45+0.67%50