Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.05-3.55 (-2.03%)
At close: 04:00PM EDT
171.61 +0.56 (+0.33%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 September 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
171.950.00-2321,8435.000.020.00-43650
238.450.00--110.000.04-0.01-20.00%2648
182.000.00-1215.000.19+0.07+58.33%1109
228.000.00-1420.000.230.00-442
204.790.00-1425.000.380.00-516
140.210.00-202630.000.540.00-128
152.770.00-1235.000.760.00-3135
221.430.00-40340.000.960.00-11782
233.750.00--145.001.410.00-3123
118.630.00-1450.001.550.00-3621
119.820.00-2155.001.940.00-177
112.020.00-32460.002.400.00-1370
112.800.00-1665.002.870.00-2534
105.090.00-42070.003.600.00-30531
100.850.00-4475.004.700.00-2465
97.110.00-22680.004.620.00-1240
96.930.00-11085.005.450.00-26128
89.420.00-12890.007.300.00-5342
94.900.00-1895.007.450.00-20211
81.430.00-666100.008.45-0.10-1.17%2606
87.740.00-129105.009.77+0.52+5.62%11,064
82.220.00-120110.0010.600.00-1284
79.200.00-1125115.0012.25-0.11-0.89%23209
80.500.00-132120.0013.70-1.60-10.46%7693
72.850.00-240125.0015.50-1.05-6.34%131574
67.700.00-159130.0016.90+0.35+2.11%31,403
66.750.00-213135.0018.75-0.19-1.00%441,660
62.60-1.40-2.19%8323140.0020.75-0.25-1.19%11639
55.000.00-154145.0022.60-1.95-7.94%1514
58.12-2.23-3.70%3213150.0025.07+0.32+1.29%11,032
49.500.00-18137155.0026.95-2.20-7.55%1696
53.870.00-3162160.0029.27+0.94+3.32%32,849
50.300.00-170165.0031.89+1.39+4.56%2544
47.95+1.05+2.24%2163170.0034.58+1.58+4.79%33,157
46.40-1.27-2.66%17164175.0035.890.00-2333
42.85-5.35-11.10%1219180.0039.81+1.25+3.24%12,866
41.11-2.52-5.78%1238185.0043.41-0.02-0.05%11,041
39.25-3.83-8.89%1387190.0045.850.00-301,613
38.100.00-4249195.0048.340.00-11,572
36.26-1.64-4.33%61,328200.0051.550.00-43,852
35.780.00-1180205.0055.100.00-2984
32.58-5.10-13.54%1425210.0058.670.00-1650
32.270.00-1323215.0062.170.00-1696
29.80-0.44-1.46%8347220.0065.53-0.47-0.71%11,455
28.320.00-4146225.0069.18+0.15+0.22%1490
27.41+0.21+0.77%2400230.0072.470.00-1647
27.950.00-4279235.0076.600.00-1244
25.500.00-3219240.0080.000.00-5110
24.57+0.07+0.29%1413245.0081.520.00-10145
23.30-1.25-5.09%19889250.0093.110.00-2415
23.550.00-3262255.0096.620.00-286
21.650.00-6883260.00101.730.00-15180
21.30+0.12+0.57%100655265.0096.070.00-3129
20.25+2.25+12.50%1953270.00103.000.00-1117
18.730.00-4355275.00106.800.00-1144
17.550.00-4317280.00114.270.00-10144
17.85-0.32-1.76%1261285.00117.80+2.30+1.99%763
16.00-1.70-9.60%6133290.00121.400.00-172
16.45-0.03-0.18%27126295.00129.830.00-1143
14.85-1.15-7.19%25887300.00129.510.00-146
15.550.00-54150305.00113.840.00-118
13.80-1.80-11.54%1148310.00134.380.00-12130
13.82+0.75+5.74%399315.00146.250.00-30223
13.00-0.80-5.80%6186320.00151.630.00-4159
13.780.00-1108325.00154.000.00-1118
13.100.00-2115330.00165.000.00-552
13.300.00-85154335.00169.230.00-191
11.700.00-1187340.00155.600.00-15263
10.900.00-150345.00119.950.00-3420
10.05-0.78-7.20%1452350.00175.930.00-11
9.78-1.07-9.86%177355.00179.980.00-11
9.45-0.55-5.50%1522360.00171.530.00-14
9.750.00-1214365.00176.350.00-20
9.03+1.25+16.07%2417370.00181.200.00-60
8.76-0.72-7.59%1224375.00202.150.00-10
8.14-0.79-8.85%2177380.00186.290.00-50
8.13+0.78+10.61%1186385.00-----
7.90-0.53-6.29%164390.00197.040.00-20
8.280.00-251395.00166.850.00-44
7.240.00-10537400.00215.350.00-200
7.10-0.50-6.58%1136405.00192.420.00-160
7.350.00-192410.00225.200.00-530
6.830.00-140415.00175.300.00--1
6.100.00-1395420.00208.180.00-30
6.730.00-1102425.00213.080.00-190
6.230.00-128430.00188.750.00-149
6.200.00-119435.00-----
5.950.00-1459440.00246.300.00-60
5.880.00-192445.00256.290.00--0
5.00-0.63-11.19%2457450.00261.350.00-20
5.330.00-1148455.00245.240.00--0
5.000.00-1187460.00-----
5.200.00-3115465.00276.350.00-20
4.730.00-1188470.00289.850.00-100
4.600.00-1538475.00-----
4.10-0.50-10.87%1261,820480.00300.170.00-300