Australia markets close in 5 hours 36 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.84+1.20 (+0.49%)
At close: 04:00PM EST
243.31 -0.53 (-0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
228.850.00-322695.000.020.00-17,446
231.950.00-11010.000.030.00-1370
207.140.00-16815.000.130.00-106,072
205.650.00-111320.000.19-0.03-13.64%1931
245.730.00-12325.000.300.00-1345
173.250.00-26630.000.40-0.02-4.76%11,270
203.970.00-11335.000.57-0.01-1.72%6453
200.500.00-22540.000.750.00-11,325
196.000.00-1645.000.930.00-2153
200.050.00-223350.001.10-0.08-6.78%204,368
186.150.00-21355.001.500.00-1298
161.800.00-1060.001.61-0.02-1.23%11391
199.000.00-12065.001.930.00-1728
180.050.00-117470.002.18-0.09-3.96%3470
150.700.00-214475.002.56-0.06-2.29%32,372
144.600.00-284680.003.00-0.10-3.23%11,524
171.780.00-436085.003.42-0.03-0.87%24484
168.240.00-33,48790.003.96-0.14-3.41%301,219
160.440.00-115,22495.004.450.00-1667
152.650.00-2725100.005.00-0.10-1.96%327,687
150.33+25.93+20.84%1254105.005.50-0.45-7.56%14,369
140.530.00-1203110.006.25-0.60-8.76%12,124
137.700.00-1424115.007.200.00-30410
133.470.00-4453120.007.75-0.25-3.12%72,236
130.200.00-3392125.008.82+0.07+0.80%79809
130.480.00-12,036130.009.520.00-22,086
128.150.00-33,039135.0010.82-0.18-1.64%61,218
124.350.00-6957140.0011.86+0.30+2.60%31,976
117.500.00-5336145.0012.800.00-1891
120.00+3.73+3.21%11,007150.0013.92-0.83-5.63%83,476
112.890.00-11341155.0016.070.00-622,575
109.200.00-11,611160.0016.460.00-22,522
107.600.00-3734165.0018.25-0.60-3.18%21,281
103.150.00-121,486170.0019.77-0.03-0.15%21,837
98.300.00-1863175.0020.95-1.42-6.35%11,754
100.800.00-11,509180.0022.60-0.25-1.09%32,698
97.200.00-21,523185.0024.25-0.75-3.00%2655
93.50+1.95+2.13%11914190.0026.600.00-11,356
89.70-0.17-0.19%1937195.0028.050.00-27555
88.05+1.80+2.09%68,843200.0029.90-1.22-3.92%199,706
82.750.00-1694205.0032.52-1.48-4.35%42,745
80.480.00-1854210.0034.00-0.35-1.02%4835
81.700.00-11,055215.0036.050.00-5854
74.50-1.00-1.32%51,427220.0038.50-0.60-1.53%2101,495
71.750.00-11,239225.0040.730.00-12,478
72.82-1.93-2.58%2857230.0043.30-0.30-0.69%41,101
69.17+2.52+3.78%1809235.0046.15-0.53-1.14%2610
68.40+1.54+2.30%3116,892240.0048.69-0.46-0.94%34,173
64.15+2.23+3.60%83,997250.0054.35-0.32-0.59%122,559
58.640.00-62,674260.0059.98+0.73+1.23%21,387
56.26+1.32+2.40%23,632270.0065.70-0.55-0.83%251489
51.83+1.83+3.66%101,723280.0072.550.00-7469
47.680.00-40802290.0079.45+0.15+0.19%1483
46.50+0.72+1.57%2595,411300.0084.65-0.80-0.94%11,048
43.45+1.30+3.08%8881310.0090.630.00-39242
39.200.00-241,275320.0099.550.00-1193
38.49+0.49+1.29%21,639330.00105.150.00-1232
36.22+0.27+0.75%11,411340.00148.800.00-6381
34.00+1.55+4.78%254,433350.00126.030.00-21,681
32.00+1.65+5.44%41,494360.00124.400.00-2283
29.95+1.15+3.99%91,132370.00142.550.00-6250
27.00+0.12+0.45%151,361380.00151.000.00-21,040
25.40+0.90+3.67%73,201390.00159.700.00-70105
24.20-0.07-0.29%172,516400.00160.350.00-140120
22.66-0.66-2.83%11,197410.00171.350.00-3241
21.96+0.56+2.62%24,030420.00179.500.00-225
21.55+0.50+2.38%2108425.00184.350.00-110
20.55-2.00-8.87%3252430.00182.750.00-90
19.80-0.17-0.85%1214440.00217.040.00-23
18.85+0.85+4.72%222,119450.00209.970.00-11
16.85-0.25-1.46%2466460.00238.650.00-1410
17.300.00-1183470.00247.100.00-10
15.150.00-1324475.00255.350.00-220
15.15-0.65-4.11%22553480.00258.650.00-20
17.200.00-2203490.00270.500.00-10
14.00+0.45+3.32%41,922500.00293.700.00-10
13.50+0.45+3.45%46150510.00308.200.00-10
13.00+0.40+3.17%16206520.00264.240.00-110
12.050.00-46194530.00242.050.00--0
11.350.00-20510540.00297.050.00-200
10.950.00-91,189550.00302.620.00-150
10.100.00-92,416560.00317.350.00-10