Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.94+6.93 (+2.51%)
At close: 04:00PM EDT
277.72 -5.22 (-1.84%)
Pre-market: 05:20AM EDT
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
181.400.00-90100.000.010.00-10
180.800.00-190108.330.010.00-10
173.000.00-50116.670.010.00-30
151.350.00-30125.000.010.00-700
145.000.00-20133.330.010.00-10
132.600.00-30141.670.010.00-520
129.100.00-70150.000.020.00-4830
123.200.00-410158.330.020.00-890
125.800.00-40160.000.030.00-1,5090
115.400.00-40166.670.030.00-1390
112.200.00-10170.000.020.00-2400
104.700.00-90175.000.010.00-1090
102.550.00-10180.000.030.00-1,4690
91.350.00-40183.330.030.00-4610
80.900.00-80190.000.020.00-8370
89.600.00-80191.670.040.00-2110
83.430.00-660200.000.040.00-3,1240
74.700.00-90205.000.060.00-7620
71.700.00-70208.330.030.00-2820
70.850.00-40210.000.040.00-1,5380
71.100.00-40215.000.050.00-2,2310
65.450.00-340216.670.070.00-3080
63.300.00-300220.000.060.00-2,2820
58.330.00-610225.000.070.00-1,9220
49.200.00-560230.000.080.00-4,7960
45.100.00-580233.330.100.00-6150
48.500.00-1140235.000.100.00-1,9590
43.000.00-650240.000.140.00-6,6970
40.600.00-550241.670.150.00-1,4590
37.350.00-470245.000.190.00-7,5090
33.500.00-9470250.000.290.00-23,4810
28.500.00-1680255.000.480.00-8,4050
23.810.00-1360258.330.660.00-2,8700
24.080.00-1,0630260.000.760.00-42,4880
19.790.00-1,1330265.001.310.00-17,6030
17.900.00-4740266.671.530.00-4,8840
15.280.00-3,7400270.002.100.00-45,5000
12.650.00-6470271.672.430.00-5,0630
12.710.00-1,5430273.332.830.00-5,5330
11.500.00-10,8350275.003.350.00-48,3890
10.300.00-2,8450276.673.790.00-7,3310
9.100.00-8,8050278.334.250.00-23,4810
8.070.00-53,4030280.004.940.00-72,4740
7.130.00-12,2560281.675.700.00-10,8440
6.250.00-18,7050283.336.350.00-16,6400
5.350.00-88,0710285.007.150.00-68,2510
4.580.00-34,9870286.678.100.00-20,4100
3.900.00-19,4280288.339.000.00-4,7080
3.200.00-93,3810290.0010.000.00-11,3040
2.660.00-9,6810291.6711.450.00-2,2390
2.430.00-9,6790292.5011.650.00-1,3960
2.140.00-4,6470293.3312.250.00-1,3560
1.700.00-38,6360295.0013.550.00-4,9320
1.410.00-6,8620296.6714.870.00-7190
1.110.00-7,4120298.3315.820.00-9510
0.880.00-82,4720300.0017.500.00-3,6160
0.670.00-8,4690301.6719.260.00-5240
0.560.00-6,6600303.3320.500.00-2140
0.440.00-29,9360305.0022.320.00-2790
0.340.00-4,8820306.6723.700.00-1380
0.260.00-4,0620308.3329.250.00-180
0.220.00-25,4090310.0027.180.00-3060
0.190.00-3,5660311.6728.650.00-870
0.140.00-3,0570313.3330.250.00-830
0.110.00-6,8290315.0032.000.00-1810
0.110.00-1,4550316.6733.620.00-3270
0.070.00-6,9040320.0037.450.00-1970
0.060.00-4,9810325.0043.300.00-2200
0.020.00-2,6710330.0049.900.00-2720
0.020.00-1,5980333.3351.550.00-740
0.030.00-6650335.0053.750.00-180
0.030.00-9810340.0057.500.00-160
0.030.00-7710341.6762.500.00-700
0.010.00-4360345.0067.050.00-160
0.010.00-7660350.0068.000.00-730
0.010.00-7120355.0068.000.00-60
0.010.00-1480358.3371.300.00-90
0.010.00-1270360.0078.600.00-40
0.010.00-600365.0077.300.00-60
0.010.00-830366.6787.650.00-170
0.010.00-40370.0064.150.00--0
0.010.00-1210375.0096.350.00-390
0.010.00-480380.00100.700.00-110
0.010.00-20383.3387.700.00-10
0.010.00-10391.6780.400.00--0
0.010.00-1070400.00118.050.00-760
0.010.00-20408.33101.150.00--0
0.020.00-10416.67133.670.00-10
0.010.00-610420.00-----
0.010.00-260425.00129.150.00-20
0.010.00-40430.00-----
0.010.00-20433.33155.020.00-250
0.010.00-10441.67-----
0.010.00-30450.00173.700.00-20
0.010.00-10458.33172.500.00-170
0.010.00-60466.67162.950.00--0
0.010.00-10475.000.910.00-3160
0.010.00-200483.33-----
0.010.00-60491.67-----
0.010.00-40500.00204.050.00-140
0.010.00-410520.00-----
-----525.001.500.00-1542
0.010.00-10540.00231.950.00--0
-----550.001.900.00-280
0.020.00-10560.00-----
-----575.002.280.00-492
0.010.00-10580.00-----
0.010.00-80600.003.000.00-211365
-----625.004.100.00-109169
227.300.00-55650.004.900.00-23185
267.640.00--0675.006.500.00-30308
207.470.00-227700.008.550.00-90520
183.020.00-25725.0011.050.00-49402
158.000.00-313750.0014.790.00-1041,056
132.320.00-110775.0019.100.00-145156
126.210.00-124800.0024.750.00-404485
142.490.00-16810.0027.320.00-3982
100.800.00--2815.0028.300.00-3261
111.570.00-632820.0031.600.00-33117
84.740.00-44825.0032.500.00-500
80.950.00-712830.0031.000.00-38124
133.750.00-3820835.0035.620.00-30
92.950.00-50840.0035.400.00-22159
74.730.00-710845.0038.850.00-8590
86.090.00-1263850.0041.150.00-2560
82.630.00-140855.0041.800.00-1010
86.790.00-40860.0044.350.00-1860
76.970.00-2029865.0045.630.00-921
75.450.00-70870.0048.000.00-2576
69.100.00-629875.0049.470.00-29232
76.130.00-327880.0054.050.00-3391
68.000.00-1253885.0056.300.00-2639
61.000.00-3367890.0057.490.00-440
59.000.00-1300895.0060.000.00-615
56.000.00-580578900.0063.000.00-7593
55.820.00-170158905.0065.980.00-2823
52.970.00-45121910.0066.200.00-1570
51.290.00-1568915.0067.850.00-336
47.200.00-5987920.0070.350.00-565
47.200.00-18113925.0075.550.00-1845
43.450.00-18118930.0073.610.00-2547
42.410.00-17212935.0083.570.00-1020
40.550.00-119271940.0079.550.00-320
37.700.00-1740945.0083.810.00-145
37.000.00-64586950.0087.030.00-14278
28.230.00-37276975.00125.150.00-116
22.420.00-5541,2121,000.00125.000.00-536
17.620.00-673201,025.00135.460.00-11
13.200.00-823671,050.00188.170.00-236
10.700.00-1112041,075.00192.000.00-111
8.100.00-862441,100.00219.100.00-2035
8.150.00-91861,125.00-----
4.910.00-198071,150.00263.960.00-46
4.750.00-192091,175.00-----
3.430.00-331971,200.00307.410.00-3065
3.200.00-11211,225.00-----
2.220.00-92471,250.00-----
2.310.00-51401,275.00387.460.00-22
1.630.00-91501,300.00432.010.00-22
1.230.00-87821,325.00-----
1.140.00-61691,350.00-----
1.050.00-3321,375.00-----
0.850.00-491,2091,400.00488.860.00-20
1.180.00-3631,425.00-----
0.660.00-6731,450.00-----
0.360.00-1944711,475.00-----
0.440.00-7861,500.00612.150.00-20