Mail

Australia markets closed

ALL ORDS
8,022.70
+28.50(+0.36%)
ASX 200
7,749.00
+27.40(+0.35%)
AUD/USD
0.6604
-0.0017(-0.26%)
OIL
78.20
-1.06(-1.34%)
GOLD
2,366.90
+26.60(+1.14%)
Bitcoin AUD
92,060.83
-2,885.53(-3.04%)

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

168.47

-3.50

(-2.04%)

At close: 04:00PM EDT

167.52

-0.95

(-0.56%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Calls

17 May 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
163.73	-4.96	-2.94%	1	129	5.00	0.01	0.00	-	1	64
161.75	0.00	-	20	59	10.00	-	-	-	-	-
160.05	0.00	-	5	6	15.00	0.01	0.00	-	1	21
151.70	0.00	-	1	25	20.00	0.01	0.00	-	1	42
155.40	0.00	-	6	11	25.00	0.01	0.00	-	3	586
149.39	0.00	-	1	7	30.00	0.03	0.00	-	1	398
176.50	0.00	-	4	3	35.00	0.03	0.00	-	681	2,601
140.97	0.00	-	10	9	40.00	0.01	0.00	-	10	1,046
104.58	0.00	-	1	2	45.00	0.01	0.00	-	1	8,302
130.95	0.00	-	11	28	50.00	0.01	0.00	-	1	14,151
140.12	0.00	-	5	24	55.00	0.01	0.00	-	637	1,870
125.24	0.00	-	3	24	60.00	0.01	0.00	-	2	4,879
128.65	0.00	-	13	26	65.00	0.01	0.00	-	14	1,538
111.00	0.00	-	10	30	70.00	0.01	0.00	-	1	5,490
96.77	0.00	-	45	55	75.00	0.01	0.00	-	1	1,315
92.26	0.00	-	21	89	80.00	0.01	0.00	-	1	5,954
84.12	-5.30	-5.93%	6	69	85.00	0.01	0.00	-	1	4,280
90.85	0.00	-	15	82	90.00	0.01	0.00	-	19	5,007
76.82	0.00	-	45	168	95.00	0.01	0.00	-	16	2,241
68.96	-2.84	-3.96%	5	188	100.00	0.01	0.00	-	761	20,772
63.97	-3.10	-4.62%	23	172	105.00	0.01	0.00	-	952	11,489
58.91	-2.91	-4.71%	7	244	110.00	0.01	0.00	-	261	10,039
53.76	-3.34	-5.85%	1	321	115.00	0.02	0.00	-	73	8,840
49.13	-2.87	-5.52%	12	649	120.00	0.03	+0.02	+200.00%	779	28,277
44.00	-3.16	-6.70%	1	579	125.00	0.02	0.00	-	1,155	9,591
38.65	-3.35	-7.98%	77	980	130.00	0.04	0.00	-	1,703	17,173
35.00	-2.04	-5.51%	1	1,176	135.00	0.06	+0.01	+20.00%	1,852	9,103
33.30	-9.03	-21.33%	6	162	136.00	0.06	0.00	-	393	1,154
36.00	0.00	-	1	145	137.00	0.06	0.00	-	663	729
47.80	0.00	-	1	284	138.00	0.07	+0.01	+16.67%	90	1,887
30.02	-11.08	-26.96%	4	371	139.00	0.07	+0.01	+16.67%	48	2,570
28.85	-3.47	-10.74%	98	6,170	140.00	0.08	0.00	-	2,282	20,909
27.40	-6.70	-19.65%	3	476	141.00	0.07	-0.02	-22.22%	1,357	1,497
27.34	-4.69	-14.64%	10	787	142.00	0.10	+0.01	+11.11%	180	1,807
26.14	-4.00	-13.27%	42	716	143.00	0.09	-0.01	-10.00%	500	1,584
24.80	-6.28	-20.21%	26	1,227	144.00	0.10	-0.01	-9.09%	424	1,180
24.00	-3.22	-11.83%	161	3,322	145.00	0.12	+0.01	+9.09%	1,968	16,529
23.10	-3.53	-13.26%	21	514	146.00	0.12	0.00	-	293	758
22.11	-4.55	-17.07%	23	558	147.00	0.14	-0.02	-12.50%	383	1,704
21.10	-5.60	-20.97%	7	506	148.00	0.16	0.00	-	561	1,933
20.05	-4.50	-18.33%	25	421	149.00	0.18	-0.01	-5.26%	624	1,121
19.35	-2.98	-13.35%	344	18,476	150.00	0.20	+0.01	+5.26%	12,130	42,007
16.65	-3.36	-16.79%	92	740	152.50	0.27	0.00	-	2,189	2,280
14.20	-3.33	-19.00%	630	9,927	155.00	0.39	+0.02	+5.41%	10,574	25,776
11.80	-2.90	-19.73%	707	1,917	157.50	0.61	+0.09	+17.31%	5,452	3,426
9.90	-3.01	-23.32%	1,837	13,879	160.00	0.91	+0.16	+21.33%	21,691	31,922
7.82	-2.94	-27.32%	696	1,733	162.50	1.43	+0.35	+32.41%	10,342	5,404
5.90	-2.90	-32.95%	2,824	14,234	165.00	2.14	+0.54	+33.75%	46,290	23,219
4.27	-2.68	-38.56%	12,556	2,151	167.50	3.09	+0.84	+37.33%	24,198	4,796
3.03	-2.37	-43.89%	34,334	28,473	170.00	4.39	+1.24	+39.37%	40,443	34,111
2.10	-1.90	-47.50%	38,924	8,905	172.50	5.89	+1.64	+38.59%	7,009	5,220
1.40	-1.50	-51.72%	77,340	22,206	175.00	7.75	+2.00	+34.78%	7,428	25,280
0.96	-1.12	-53.85%	15,591	6,324	177.50	9.70	+2.45	+33.79%	1,955	3,866
0.63	-0.81	-56.25%	38,396	30,884	180.00	11.95	+2.70	+29.19%	4,137	21,445
0.45	-0.54	-54.55%	8,736	5,804	182.50	14.08	+2.78	+24.60%	451	3,090
0.33	-0.36	-52.17%	15,302	25,459	185.00	16.50	+2.92	+21.50%	3,557	15,826
0.25	-0.23	-47.92%	4,895	5,369	187.50	19.10	+3.36	+21.35%	99	669
0.19	-0.16	-45.71%	11,248	24,983	190.00	21.30	+2.70	+14.52%	729	17,108
0.16	-0.10	-38.46%	3,048	4,573	192.50	23.89	+3.49	+17.11%	65	238
0.13	-0.06	-31.58%	3,711	15,804	195.00	26.13	+2.68	+11.43%	216	8,379
0.10	-0.06	-37.50%	2,442	3,742	197.50	26.61	+0.61	+2.35%	4	14
0.09	-0.04	-30.77%	13,015	42,589	200.00	31.30	+3.19	+11.35%	157	7,632
0.09	-0.01	-10.00%	968	1,495	202.50	28.15	0.00	-	10	0
0.07	-0.02	-22.22%	1,586	12,497	205.00	36.40	+3.05	+9.15%	3,527	1,148
0.07	+0.01	+16.67%	930	1,227	207.50	26.40	0.00	-	-	0
0.05	-0.01	-16.67%	4,419	13,101	210.00	40.90	+3.80	+10.24%	5,457	1,335
0.05	0.00	-	83	875	212.50	31.95	0.00	-	-	0
0.04	-0.01	-20.00%	2,149	12,065	215.00	46.40	+4.35	+10.34%	1,179	370
0.04	0.00	-	262	613	217.50	44.10	0.00	-	20	0
0.04	0.00	-	3,492	24,947	220.00	51.55	+3.10	+6.40%	420	115
0.03	0.00	-	46	883	222.50	42.20	0.00	-	-	0
0.02	0.00	-	303	6,853	225.00	50.25	0.00	-	39	4
0.03	0.00	-	25	272	227.50	-	-	-	-	-
0.02	-0.01	-33.33%	1,412	12,289	230.00	61.85	+4.50	+7.85%	311	65
0.02	0.00	-	84	1,694	232.50	-	-	-	-	-
0.01	-0.01	-50.00%	204	7,880	235.00	63.50	0.00	-	84	11
0.01	0.00	-	9	140	237.50	-	-	-	-	-
0.02	0.00	-	339	7,279	240.00	71.85	+3.40	+4.97%	1,090	281
0.01	-0.01	-50.00%	7	153	242.50	-	-	-	-	-
0.02	+0.01	+100.00%	140	5,764	245.00	75.90	+2.40	+3.27%	50	30
0.01	0.00	-	816	61	247.50	-	-	-	-	-
0.01	-0.01	-50.00%	555	19,533	250.00	78.65	0.00	-	29	6
0.01	0.00	-	508	14,337	255.00	86.35	+4.10	+4.98%	1	9
0.01	0.00	-	114	7,652	260.00	91.35	+4.05	+4.64%	9	9
0.01	0.00	-	7	4,169	265.00	90.40	0.00	-	2	1
0.01	0.00	-	2	3,573	270.00	95.44	0.00	-	3	1
0.01	0.00	-	22	4,000	275.00	106.35	+5.91	+5.88%	5	0
0.01	0.00	-	1	4,340	280.00	111.38	+13.59	+13.90%	4	0
0.01	0.00	-	2	3,465	285.00	99.00	0.00	-	10	0
0.01	0.00	-	1	2,042	290.00	94.82	0.00	-	1	0
0.01	0.00	-	58	2,224	295.00	101.55	0.00	-	1	0
0.01	0.00	-	22	10,554	300.00	128.30	0.00	-	1	0
0.01	0.00	-	5	2,282	305.00	130.36	0.00	-	3	0
0.01	0.00	-	5	1,375	310.00	135.46	0.00	-	3	0
0.02	0.00	-	2	2,621	315.00	140.44	0.00	-	2	0
0.01	0.00	-	27	3,517	320.00	105.45	0.00	-	10	0
0.01	0.00	-	1	3,325	325.00	136.97	0.00	-	1	0
0.01	0.00	-	1	1,636	330.00	155.01	0.00	-	2	0
0.01	0.00	-	2	1,382	335.00	135.56	0.00	-	4	0
0.01	0.00	-	36	2,072	340.00	147.08	0.00	-	2	0
0.01	0.00	-	5	639	345.00	105.10	0.00	-	10	8
0.01	0.00	-	2	2,022	350.00	181.75	0.00	-	6	0
0.01	0.00	-	53	691	355.00	145.00	0.00	-	2	0
0.01	0.00	-	2	1,759	360.00	198.13	0.00	-	2	0
0.01	0.00	-	23	1,059	365.00	203.16	0.00	-	2	0
0.01	0.00	-	1	1,684	370.00	194.26	0.00	-	1	0
0.02	0.00	-	62	553	375.00	187.18	0.00	-	4	0
0.02	0.00	-	1	2,693	380.00	193.12	0.00	-	1	0
0.02	0.00	-	10	853	385.00	146.65	0.00	-	6	0
0.01	0.00	-	15	702	390.00	149.85	0.00	-	8	0
0.01	0.00	-	138	1,028	395.00	146.75	0.00	-	2	0
0.01	0.00	-	20	4,003	400.00	225.04	0.00	-	3	0
0.02	0.00	-	25	530	410.00	150.80	0.00	-	-	0
0.01	0.00	-	2	1,376	420.00	168.20	0.00	-	38	0
0.01	0.00	-	1	578	430.00	169.65	0.00	-	-	0
0.01	0.00	-	1	963	440.00	194.58	0.00	-	246	0
0.01	0.00	-	5	1,522	450.00	-	-	-	-	-
0.01	0.00	-	1	3,230	460.00	263.40	0.00	-	2	0
0.01	0.00	-	4	1,626	470.00	-	-	-	-	-
0.01	0.00	-	3	7,887	480.00	305.30	0.00	-	-	0