Australia markets close in 2 hours 38 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.24+5.50 (+3.17%)
At close: 04:00PM EDT
178.85 -0.39 (-0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
170.800.00-12655.000.010.00-213,297
144.850.00-11810.000.030.00-11,217
187.370.00-16915.000.060.00-106,199
161.270.00-812720.000.11+0.02+22.22%104,658
146.350.00-53025.000.190.00-6471
160.810.00-47130.000.240.00-211,378
117.900.00-11535.000.360.00-10479
156.600.00-33140.000.51+0.02+4.08%81,594
150.090.00-2745.000.65+0.03+4.84%7306
132.400.00-637750.000.84-0.05-5.62%308,887
129.450.00-21355.001.080.00-5447
126.400.00-21960.001.28-0.01-0.78%21,136
124.830.00-25565.001.650.00-3822
116.10+6.09+5.54%219370.002.050.00-21,167
105.500.00-215575.002.33-0.09-3.72%414,279
104.500.00-484980.002.71+0.01+0.37%12,337
98.540.00-138785.003.290.00-3378
94.470.00-43,60990.003.750.00-1942
96.000.00-35,72995.004.400.00-2781
92.10+5.10+5.86%12954100.005.05-0.50-9.01%4612,915
95.000.00-2413105.005.650.00-14,744
77.900.00-5352110.006.80-0.09-1.31%55,175
75.390.00-2541115.007.81-0.29-3.58%41,717
72.22+1.77+2.51%9496120.009.00-0.70-7.22%14,324
77.000.00-6579125.0010.35-0.38-3.54%14,836
68.10+4.10+6.41%92,400130.0011.55-0.89-7.15%215,193
61.80+1.05+1.73%23,029135.0013.00-0.75-5.45%12,241
64.250.00-31,117140.0014.50-1.25-7.94%64,484
58.85+4.10+7.49%1517145.0016.19-0.70-4.14%52,636
55.07+2.82+5.40%62,571150.0018.05-1.48-7.58%66,670
51.000.00-1733155.0020.90+1.10+5.56%23,169
50.31+3.81+8.19%192,215160.0022.30-1.57-6.58%505,836
47.00+2.05+4.56%11,451165.0024.50-1.68-6.42%175,986
43.53+1.77+4.24%62,061170.0026.75-2.02-7.02%1606,273
43.30+3.50+8.79%392,255175.0029.20-2.25-7.15%633,490
41.10+3.65+9.75%504,336180.0031.90-2.23-6.53%54,895
37.43+2.43+6.94%12,229185.0035.31-1.59-4.31%22,605
36.60+2.99+8.90%47,760190.0039.940.00-125,250
34.99+2.79+8.66%23,015195.0040.57-2.60-6.02%22,797
33.05+2.45+8.01%2209,567200.0044.35-2.35-5.03%210,800
31.47+2.82+9.84%281,385205.0050.450.00-13,249
30.00+2.70+9.89%251,639210.0050.15-0.75-1.47%252,488
27.72+0.62+2.29%31,459215.0055.58+2.58+4.87%11,706
26.75+2.10+8.52%33,373220.0056.140.00-203,742
25.35+1.05+4.32%71,936225.0060.830.00-12,515
24.35+2.25+10.18%241,900230.0066.050.00-11,222
23.25+2.17+10.29%81,274235.0071.310.00-1508
21.71+1.86+9.37%76,166240.0072.08-6.87-8.70%24,197
19.95+2.02+11.27%666,791250.0076.100.00-22,804
18.25+1.85+11.28%204,824260.0090.98+3.85+4.42%21,169
16.50+1.75+11.86%1224,482270.0096.65-3.61-3.60%3737
14.45+1.01+7.51%13,781280.00104.050.00-1605
13.70+1.02+8.04%13,253290.00112.450.00-2546
12.40+1.20+10.71%5711,304300.00122.740.00-21,074
10.55-0.02-0.19%102,222310.00137.450.00-1231
10.45+1.10+11.76%32,620320.00130.200.00-1212
9.50+0.55+6.15%22,276330.00179.360.00-500
8.70+0.87+11.11%12,962340.00164.860.00-10
8.05+0.95+13.38%306,420350.00168.590.00-62
7.42+0.72+10.75%41,683360.00175.320.00-11
6.88+0.78+12.79%143,156370.00182.590.00-10
6.38+0.73+12.92%161,714380.00192.300.00-20
5.90+0.63+11.95%24,061390.00206.150.00-270
5.50+0.56+11.34%117,635400.00216.900.00-20
5.01+0.06+1.21%21,609410.00216.350.00-10
4.75+0.45+10.47%2395,518420.00202.500.00-326
4.000.00-2450425.00238.550.00-19
4.300.00-1269430.00193.250.00-10
3.95-0.05-1.25%1479440.00195.100.00-23
3.95+0.05+1.28%62,940450.00260.150.00-20
3.520.00-1733460.00212.650.00-1410
3.350.00-1207470.00294.430.00-10
3.50+0.36+11.46%1363475.00255.350.00-220
3.700.00-1925480.00258.650.00-20
3.10+0.20+6.90%1553490.00270.500.00-10
2.75+0.02+0.73%23,656500.00288.200.00-20
2.680.00-12348510.00308.200.00-10
2.71+0.11+4.23%7961520.00264.240.00-110
2.350.00-12916530.00242.050.00--0
2.460.00-3754540.00364.300.00-180
2.40+0.03+1.27%111,484550.00302.620.00-150
2.26+0.16+7.62%35516,790560.00394.910.00-20