Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.79-4.04 (-2.25%)
At close: 04:00PM EDT
175.03 -0.76 (-0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 June 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
171.42+5.97+3.61%12705.000.020.00-119,023
178.290.00-101910.000.030.00-2582
187.370.00-16915.000.080.00-56,099
161.270.00-812720.000.150.00-17999
167.620.00-22525.000.240.00-2449
151.490.00-26730.000.370.00-31,329
187.250.00-11535.000.530.00-1460
141.500.00-22840.000.660.00-21,406
196.000.00-1645.000.910.00-2208
131.43+10.66+8.83%1829050.001.14+0.03+2.70%15,578
160.950.00-11355.001.370.00-4405
111.670.00-21860.001.78+0.05+2.89%2658
122.400.00-15565.002.110.00-1734
110.300.00-117070.002.440.00-4987
104.940.00-114275.003.300.00-12,284
108.950.00-183880.003.65+0.20+5.80%1001,498
95.050.00-1037885.004.36+0.19+4.56%25300
97.95-3.87-3.80%53,58890.005.05+0.18+3.70%11977
93.85-3.05-3.15%15,71895.005.90+0.25+4.42%26775
89.55-3.23-3.48%15859100.006.69+0.19+2.92%38,506
80.900.00-44410105.007.66+0.21+2.82%14,435
87.880.00-1328110.008.65-0.38-4.21%12,286
74.050.00-21535115.009.600.00-20870
79.610.00-1506120.0010.900.00-203,940
69.050.00-10551125.0012.700.00-12,488
73.750.00-12,367130.0014.10+0.05+0.36%203,659
66.30-0.45-0.67%13,002135.0015.250.00-71,928
63.10-2.22-3.40%21,020140.0017.45+0.45+2.65%204,144
59.10-1.50-2.48%5435145.0019.66+1.36+7.43%81,082
57.00-2.82-4.71%371,815150.0021.61+0.96+4.65%356,609
56.400.00-6775155.0023.75+0.72+3.13%902,746
51.00-3.05-5.64%41,823160.0025.77+0.22+0.86%35,425
51.850.00-61,309165.0028.15+0.95+3.49%155,504
46.44-2.46-5.03%61,731170.0030.70+1.50+5.14%2015,705
43.96-3.49-7.36%20986175.0033.40+1.67+5.26%23,566
42.07-2.63-5.88%1012,230180.0035.40-0.30-0.84%1124,695
40.50-1.85-4.37%62,122185.0038.07+0.88+2.37%12,351
38.01-2.39-5.92%8996,472190.0041.75+1.75+4.37%114,204
36.89-2.06-5.29%11,635195.0042.910.00-61,773
34.19-2.85-7.69%319,073200.0047.31+1.07+2.31%409,639
33.58-1.37-3.92%31,314205.0048.700.00-253,366
31.34-1.76-5.32%81,670210.0055.500.00-32,455
31.800.00-31,410215.0057.23+0.71+1.26%201,778
28.20-1.90-6.31%302,465220.0061.20+2.46+4.19%13,564
26.90-2.50-8.50%541,597225.0065.500.00-252,569
25.28-1.52-5.67%281,662230.0067.85+3.46+5.37%41,203
24.14-1.94-7.44%271,156235.0073.000.00-4526
23.50-1.10-4.47%1226,221240.0079.350.00-404,114
20.75-1.90-8.39%3115,916250.0087.500.00-12,974
18.88-1.77-8.57%773,667260.0097.030.00-11,240
17.40-1.22-6.55%283,043270.00110.500.00-11683
16.27-0.86-5.02%371,858280.00107.67-12.21-10.19%4598
14.68-0.87-5.59%2997290.00117.00-10.80-8.45%11545
12.95-0.96-6.90%1457,985300.00123.910.00-61,289
12.40-0.55-4.25%11,571310.00131.430.00-2292
10.80-0.55-4.85%492,040320.00156.060.00-5217
9.75-0.65-6.25%71,978330.00164.000.00-4226
9.480.00-261,646340.00148.350.00-2369
8.30-0.60-6.74%264,985350.00178.600.00-11
7.60-0.57-6.98%61,469360.00181.000.00-24
7.20-0.78-9.77%53,055370.00194.300.00-10
6.65-0.10-1.48%31,745380.00192.300.00-20
6.19-0.01-0.16%23,861390.00206.150.00-270
5.55-0.50-8.26%1,0114,663400.00199.000.00-10
5.33-0.02-0.37%261,473410.00192.750.00-180
4.85-0.35-6.73%175,320420.00202.500.00-326
5.300.00-1319425.00238.550.00-19
5.310.00-1337430.00193.250.00-10
4.16+0.14+3.48%4418440.00195.100.00-23
4.00-0.15-3.61%12,054450.00260.150.00-20
3.79-0.26-6.42%1668460.00212.650.00-20
3.600.00-1203470.00280.990.00-20
2.710.00-4310475.00255.350.00-220
3.40-0.10-2.86%1536480.00258.650.00-20
3.20-0.06-1.84%5459490.00270.500.00-10
2.93-0.30-9.29%272,415500.00288.200.00-20
2.88-0.12-4.00%7291510.00308.200.00-10
2.740.00-1342520.00264.240.00-110
2.440.00-1706530.00242.050.00-20
2.510.00-4664540.00364.30+67.25+22.64%180
2.25-0.19-7.79%911,125550.00302.620.00-150
2.19-0.15-6.41%41010,270560.00380.220.00-130