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
21 March 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
100.60-15.42-13.29%92750.001.20+0.04+3.45%305,283
123.800.00-1455.001.54+0.05+3.36%4197
95.05-6.97-6.83%102060.001.90+0.10+5.56%23192
125.000.00-2265.001.970.00-2100
110.010.00-19770.002.800.00-222,088
82.770.00-10010375.003.65+0.30+8.96%14322
78.50-11.50-12.78%821680.004.36+0.46+11.79%8657
73.70-6.91-8.57%303085.004.820.00-123,085
67.56-3.44-4.85%226890.006.00+0.30+5.26%5622
67.05-0.25-0.37%298195.007.20+0.53+7.95%1,382450
60.52-2.73-4.32%15297100.008.41+0.70+9.08%412,742
59.40-18.70-23.94%52101105.009.44+0.39+4.31%421,153
56.400.00-3279110.0011.14+0.84+8.16%849,049
52.40-0.35-0.66%8158115.0012.53+0.73+6.19%2908,232
49.75-5.52-9.99%1149120.0014.23+0.83+6.19%481,118
44.45-2.15-4.61%2226125.0016.25+1.00+6.56%451,277
42.56-1.39-3.16%2344130.0018.20+1.20+7.06%2,0272,718
39.53-1.57-3.82%55,695135.0020.07+1.12+5.91%1,0289,438
36.16-1.69-4.46%18339140.0022.50+1.30+6.13%825,648
33.75-1.81-5.09%34295145.0025.27+1.52+6.40%131,798
31.35-2.11-6.31%1251,350150.0027.84+1.69+6.46%624,853
29.40-2.40-7.55%33403155.0030.50+1.55+5.35%1004,252
27.40-2.07-7.02%328822160.0033.45+1.75+5.52%31718,334
25.40-1.80-6.62%4815,186165.0035.98+1.28+3.69%147,729
23.70-1.66-6.55%151,149170.0039.35+1.70+4.52%105,442
22.70-0.70-2.99%141,040175.0042.96+2.41+5.94%195,110
20.16-1.79-8.15%511,908180.0046.00+2.18+4.97%23,763
19.10-1.35-6.60%85,294185.0049.51+5.54+12.60%21,385
17.75-1.30-6.82%692,624190.0053.01+1.58+3.07%91,284
16.42-1.22-6.92%70892195.0057.04+2.62+4.81%6274
15.39-0.96-5.87%2786,793200.0060.83+2.28+3.89%16225
14.05-1.27-8.29%226,878205.0064.57+1.71+2.72%1336
13.30-1.00-6.99%1491,916210.0066.52-0.25-0.37%1781
12.40-0.96-7.19%178851215.0071.97+4.57+6.78%13227
11.37-1.13-9.04%421,374220.0077.43+3.56+4.82%22136
11.30-0.14-1.22%17760225.0079.320.00-1859
9.87-0.97-8.95%36584230.0081.970.00-3381
9.40-0.85-8.29%9348235.0087.550.00-50111
8.85-0.55-5.85%19735240.0092.47+6.37+7.40%439
8.25-0.80-8.84%9350245.0096.99+5.98+6.57%156
7.65-0.60-7.27%2502,669250.00102.66+1.77+1.75%2237
7.13-0.77-9.75%15393255.00101.330.00-30118
6.60-0.50-7.04%2071,163260.00111.030.00-172
6.24-0.70-10.09%411406265.00115.24-0.71-0.61%143
6.20-0.20-3.13%202500270.00120.480.00-165264
5.50-0.35-5.98%6021,042275.00119.750.00-1517
5.15-0.47-8.36%604848280.00109.990.00-1026
4.85-0.36-6.91%2254285.00122.550.00-25
4.60-0.34-6.88%1942290.00141.00+2.43+1.75%214
4.35-0.45-9.38%192,519295.00118.800.00-168
4.00-0.40-9.09%17610,724300.00153.50+4.20+2.81%357
3.85-0.32-7.67%13420305.00142.970.00-124
3.65-0.32-8.06%16556310.00153.660.00-10
3.650.00-3110315.00145.930.00-20
3.25-0.55-14.47%55209320.00147.700.00-10
3.250.00-1290325.00149.770.00-20
2.96-0.19-6.03%6768330.00164.050.00-10
2.83-0.14-4.71%10144335.00150.060.00-50
2.900.00-378340.00162.900.00-80
2.740.00-1101345.00162.580.00-10
2.40-0.20-7.69%48607350.00186.500.00-10
2.52-0.38-13.10%363355.00155.300.00--0
2.35-0.04-1.67%161,934360.00172.740.00-20
2.270.00-548365.00163.400.00-10
2.02-0.17-7.76%999370.00168.000.00-10
1.99-0.12-5.69%3611375.00183.300.00-10
1.86-0.13-6.53%20271380.00206.000.00-90
1.89+0.02+1.07%4981385.00201.610.00-20
1.980.00-269390.00-----
1.720.00-48275395.00-----
1.55-0.12-7.19%221,116400.00209.480.00--0
1.56-0.08-4.88%871405.00-----
1.570.00-81152410.00-----
1.49+0.04+2.76%48132415.00-----
1.40-0.03-2.10%96450420.00232.160.00--0
1.370.00-242213425.00237.160.00--0
1.320.00-242298430.00259.650.00-100
1.20-0.06-4.76%281,422435.00236.640.00-20