Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.47+5.18 (+2.92%)
At close: 04:00PM EDT
182.62 +0.15 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
181.66+4.91+2.78%11,7261.670.010.00-119,388
175.130.00-33423.330.010.00-120
165.110.00-817105.000.010.00-16,128
167.130.00-1503636.670.010.00-261,607
140.020.00-1911188.330.010.00-23,883
174.23+8.08+4.86%525910.000.030.00-10
165.150.00-154311.670.010.00-2010
155.050.00-73313.330.010.00-2566
-----15.000.270.00-1113
152.920.00-501,42616.670.010.00-97,260
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
149.40+6.80+4.77%17,53333.330.010.00-28,371
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
129.210.00-61,51950.000.010.00-131,689
120.000.00-302755.000.010.00-263,220
129.69+9.86+8.23%16860.000.010.00-23,448
110.720.00-14865.000.010.00-102,979
102.920.00-61,65066.670.010.00-304,270
105.550.00-16470.000.010.00-74,765
108.00+4.33+4.18%458975.000.010.00-104,667
103.04+7.06+7.36%3516080.000.010.00-111,128
92.100.00-330,29783.330.01-0.01-50.00%1004,635
99.15+4.29+4.52%59085.000.010.00-110,411
93.00+3.59+4.02%6557890.000.010.00-19,307
88.05+9.60+12.24%4538395.000.01-0.01-50.00%129,232
83.00+3.75+4.73%535,540100.000.01-0.01-50.00%2,93049,972
78.06+4.85+6.62%21962105.000.01-0.02-66.67%1,6077,476
74.70+7.97+11.94%1568110.000.02-0.04-66.67%58921,143
-----111.000.010.00-11
-----112.000.06+0.06--35
-----114.000.010.00-9525
72.98+7.84+12.04%20579115.000.02-0.05-71.43%6245,158
66.800.00-12,421116.670.02-0.07-77.78%184,441
-----118.000.03+0.02+200.00%245
-----119.000.03+0.02+200.00%35388
64.61+6.29+10.79%1981120.000.02-0.08-80.00%54215,394
-----121.000.010.00-1315
57.70+57.70--3122.000.03+0.02+200.00%28485
56.550.00-2824123.330.03-0.10-76.92%454,969
57.13+4.41+8.36%5605125.000.03-0.11-78.57%3,17236,600
53.050.00-1882126.670.03-0.13-81.25%423,004
-----128.000.03+0.01+50.00%2370
-----129.000.05+0.03+150.00%1,32412
54.48+5.18+10.51%131,367130.000.06-0.12-66.67%3,09322,966
47.25+47.25--5131.000.02-0.02-50.00%334
-----132.000.05-0.01-16.67%1532
50.98+5.13+11.19%51,879133.330.05-0.19-79.17%8354,290
47.98+2.50+5.50%21272135.000.08-0.16-66.67%63122,513
41.950.00-9501136.670.07-0.21-75.00%1272,401
41.35+41.35--94138.000.08+0.04+100.00%13043
52.260.00-120139.000.11+0.06+120.00%1,810128
41.96+4.07+10.74%486,049140.000.10-0.25-71.43%14,36543,398
38.40+38.40--1141.000.13+0.04+44.44%20235
-----142.000.13+0.02+18.18%326129
41.65+5.10+13.95%121,896143.330.15-0.25-62.50%1,3946,921
37.00+4.20+12.80%1141,375145.000.18-0.29-61.70%1,55213,149
35.50+2.45+7.41%711,780146.670.19-0.34-64.15%1,3985,159
36.55-4.45-10.85%1431148.000.20+0.03+17.65%35284
36.30-4.95-12.00%70149.000.22+0.06+37.50%2,199331
32.86+4.86+17.36%4527,515150.000.25-0.41-62.12%12,56644,071
32.45+5.85+21.99%13283152.500.31-0.49-61.25%2,6961,806
28.80+3.45+13.61%41,568153.330.32-0.51-61.45%4854,109
28.40+4.60+19.33%642,316155.000.36-0.59-62.11%3,46051,487
28.09+4.09+17.04%21,177156.670.43-0.68-61.26%4275,097
26.81+3.88+16.92%18414157.500.47-0.70-59.83%9942,038
22.70+3.85+20.42%3626,790160.000.61-0.85-58.22%13,09347,063
21.15+3.75+21.55%37632162.500.78-1.05-57.38%1,4852,975
19.87+1.82+10.08%421,939163.330.86-1.08-55.67%1,0724,833
17.90+3.10+20.95%4225,728165.000.99-1.27-56.19%11,99932,697
16.20+1.90+13.29%2563,091166.671.17-1.45-55.34%1,1438,056
16.18+3.18+24.46%4531,491167.501.27-1.51-54.32%3,1676,060
14.28+3.13+28.07%2,74225,744170.001.68-1.79-51.59%46,76551,999
12.30+2.78+29.20%1,3463,910172.502.20-2.10-48.84%3,9783,889
11.85+3.00+33.90%5215,889173.332.40-2.21-47.94%3,74610,043
10.55+2.45+30.25%4,56826,073175.002.85-2.52-46.93%47,92034,277
8.80+2.20+33.33%2,2395,169177.503.70-2.81-43.16%9,1494,786
7.40+2.00+37.04%16,46433,307180.004.69-3.16-40.25%21,30224,180
6.04+1.64+37.27%10,6126,778182.505.85-3.55-37.77%7,0961,448
5.75+1.55+36.90%7,1797,004183.336.35-3.65-36.50%9,4084,143
5.04+1.44+40.00%33,70123,539185.007.25-3.72-33.91%20,49613,531
4.28+1.13+35.87%6,0927,412186.678.50-1.98-18.89%3,9903,715
4.00+1.01+33.78%12,9495,160187.508.93-4.22-32.09%5,680287
3.20+0.86+36.75%64,90932,808190.0010.58-4.17-28.27%6,11222,421
2.62+0.70+36.46%14,2453,252192.5012.54-3.67-22.64%1,29144
2.46+0.68+38.20%4,1234,261193.3313.35-2.93-18.00%7445,844
2.15+0.62+40.52%37,67017,454195.0015.25-3.44-18.41%1,1349,559
1.73+0.46+36.22%5,8222,512197.5015.87-4.23-21.04%25945
1.44+0.43+42.57%105,70266,021200.0018.92-4.78-20.17%1,07127,585
1.19+0.35+41.67%7,1812,234202.5018.80-5.20-21.67%131213
0.99+0.32+47.76%19,61116,856205.0021.23-5.27-19.89%1881,695
0.84+0.24+40.00%4,7512,419206.6723.00-4.40-16.06%134,435
0.71+0.24+51.06%12,06221,550210.0028.45-2.55-8.23%10114,009
0.56+0.19+51.35%2,9587,768213.3331.50-1.95-5.83%44,896
0.52+0.20+62.50%8,5869,310215.0031.45-4.18-11.73%342,191
0.47+0.17+56.67%6035,827216.6728.13-8.42-23.04%54,787
0.40+0.15+60.00%12,35924,232220.0037.90-3.42-8.28%865,371
0.33+0.08+32.00%1,749282222.5039.550.00-12
0.30+0.13+76.47%47,35914,410225.0034.70-20.55-37.19%2186
0.27+0.11+68.75%6819,280226.6742.90-14.10-24.74%2174
0.24+0.09+60.00%8,25911,894230.0047.19-8.91-15.88%122,136
0.21+0.08+61.54%1,0908,022233.3354.410.00-1123
0.19+0.07+58.33%4,9637,055235.0055.640.00-4116
0.16+0.07+77.78%6,03511,442240.0057.25-3.55-5.84%2,330500
0.12+0.04+50.00%3,3945,205245.0060.45-5.25-7.99%10964
0.12+0.04+50.00%8633,580246.6762.00-7.95-11.37%5019
0.10+0.03+42.86%19,30532,757250.0067.95-2.85-4.03%7,3801,360
0.10+0.03+42.86%3,2345,966253.3368.80-7.80-10.18%715
0.09-0.02-18.18%7082,776255.0073.10-2.65-3.50%1,670295
0.08+0.03+60.00%9,44912,655260.0076.90-3.85-4.77%990139
0.06+0.01+20.00%1,1543,105265.0081.89-5.66-6.46%9118
0.05-0.03-37.50%9310,482266.6783.57-3.88-4.44%1,090160
0.06+0.02+50.00%3,67811,405270.0087.99-2.76-3.04%31441
0.05-0.01-16.67%1,6922,370273.33103.530.00-11
0.05-0.02-28.57%1,6083,207275.0096.140.00-40
0.040.00-2622,036276.6794.60-2.05-2.12%12,1872,003
0.04-0.03-42.86%59212,239280.0096.92-13.26-12.03%8510
0.03-0.02-40.00%855,067283.33100.25-5.74-5.42%577
0.03-0.02-40.00%491,732285.00111.310.00-50
0.030.00-833,913286.67105.28-2.87-2.65%21
0.03-0.01-25.00%1,1186,370290.00108.37-4.13-3.67%205
0.03-0.01-25.00%951,499293.33111.89-2.91-2.53%21
0.030.00-1893,175295.00113.39-7.94-6.54%70
0.03-0.01-25.00%1132,284296.67126.100.00-40
0.02-0.01-33.33%83530,874300.00116.92-3.78-3.13%2,692301
0.02-0.02-50.00%2582,446303.33133.600.00-10
0.03-0.01-25.00%1311,492305.00123.37-7.97-6.07%30
0.020.00-212,087306.67144.290.00-10
0.02+0.01+100.00%7353,166310.00138.130.00-10
0.030.00-2141,926313.33131.850.00-1,5670
0.020.00-52,466315.00143.140.00-10
0.03+0.01+50.00%3053,115316.67153.090.00-10
0.03+0.01+50.00%1,0674,363320.00136.86-5.14-3.62%2,780300
0.020.00-231,216323.33160.940.00-20
0.010.00-14112,470325.00162.630.00-20
0.01-0.01-50.00%211,250326.67164.210.00-30
0.01-0.01-50.00%425,862330.00168.500.00-40
0.02+0.01+100.00%1307,487333.33150.25-3.85-2.50%1,480169
0.01-0.01-50.00%3071,352335.00150.400.00-40
0.01-0.01-50.00%2653,036336.67174.230.00-20
0.010.00-232,765340.00151.250.00-20
0.01-0.01-50.00%4031,746343.33168.220.00-130
0.010.00-25524345.00131.950.00-800
0.02+0.01+100.00%201,934346.67133.150.00-2380
0.010.00-30911,611350.00165.47+2.08+1.27%60
0.010.00-621,574353.33178.230.00-70
0.020.00-3602355.00176.440.00-20
0.010.00-2021,077356.67103.270.00-20
0.010.00-2083,778360.00121.000.00-70
0.010.00-11983363.33112.420.00-20
0.010.00-385,174366.67118.650.00-100
0.010.00-1294,178370.00225.000.00-1000
0.010.00-1831,744373.33144.980.00-10
0.01-0.01-50.00%101,344376.67214.700.00-40
0.020.00-214,079380.00196.93-3.97-1.98%44057
0.01-0.01-50.00%31,566383.33204.160.00-200
0.01-0.01-50.00%41,643386.67137.160.00-390
0.010.00-13,266390.00220.310.00-130
0.010.00-4521,890393.33143.750.00-50
0.010.00-201,764396.67158.600.00-10
0.010.00-9542,390400.00230.290.00-70
0.010.00-1992410.00163.780.00-10
0.010.00-11,404415.00195.550.00-100
0.010.00-783,231416.67170.100.00-300
0.010.00-8364,059420.00180.050.00-20
0.010.00-1911,883425.00165.500.00-240
0.010.00-21,806430.00187.420.00-20
0.010.00-63,268433.33179.350.00-22
0.010.00-155442435.00157.500.00--0
0.010.00-94877440.00185.400.00-53
0.010.00-469660445.00189.840.00-200
0.010.00-44,146450.00198.200.00-400
0.010.00-5923455.00-----
0.010.00-30452460.00219.300.00-20
0.010.00-165482465.00-----
0.010.00-1445,332466.67208.640.00-70
0.010.00-1795470.0065.050.00-1219
0.010.00-1641,549475.00214.580.00-200
0.010.00-905,850480.00219.540.00-220
0.010.00-3661,821483.33219.150.00-10
0.010.00-21,140485.00225.500.00--0
0.010.00-13,654490.00206.400.00-220
0.010.00-21,317495.00238.280.00-10
0.010.00-116,267500.00305.750.00-50
0.010.00-851,195510.00255.470.00-20
0.010.00-82,171516.67228.650.00-20
0.010.00-132681520.00280.000.00-20
0.010.00-13,477530.00241.450.00--0
0.010.00-354,872533.33283.470.00-70
0.010.00-43,054540.00250.800.00-10
0.010.00-107,552550.00350.000.00-20
0.010.00-23,301560.00319.370.00-10
0.010.00-63,380566.67326.060.00-20
457.000.00-131580.00100.950.00-21,074
0.010.00-12,071583.33325.500.00-10
0.010.00-3022,408600.00355.000.00-10
0.010.00-417,076616.67439.390.00-20
408.600.00-3119620.00116.800.00-13350
0.010.00-8024,469633.33342.470.00-20
397.970.00-1115640.00123.060.00-3144
0.010.00-1003,042650.00400.570.00-10
399.890.00-1228660.00130.540.00-2280
0.010.00-35,941666.67419.360.00-520
402.880.00-10373680.00145.500.00-9626
0.020.00-21,989683.33392.590.00-240
0.010.00-36,966700.00443.080.00-20
0.010.00-12,204716.67425.280.00-20
379.050.00-6256720.00158.000.00-6331
0.010.00-23,274733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
0.010.00-111,619750.00573.630.00-10
0.010.00-582105,935758.33584.360.00-10
351.000.00-1363760.00177.700.00-3767
344.500.00-1305780.00189.600.00-34140
339.200.00-173,950800.00195.830.00-31,116
337.460.00-1315810.00201.100.00-781
313.950.00-2297820.00206.100.00-7220
352.360.00-6206830.00216.100.00-68231
323.030.00-1209840.00221.500.00-85275
323.000.00-31,059850.00223.100.00-1328
328.010.00-2185860.00239.100.00-187
305.000.00-2191870.00244.000.00-2142
301.030.00-14230880.00237.500.00-166
306.000.00-2228890.00256.270.00-139
304.300.00-342,395900.00253.370.00-324792
301.500.00-2127910.00253.600.00-63136
300.020.00-1333920.00261.080.00-135
293.150.00-3136930.00263.000.00-241
285.860.00-277940.00274.000.00-1442
286.800.00-7698950.00284.450.00-3194
279.520.00-1131960.00279.300.00-132
274.490.00-384970.00285.190.00-2125
283.660.00-1150980.00291.210.00-245
276.410.00-5777990.00306.930.00-1266
263.000.00-1834,4081,000.00313.430.00-32,358
272.550.00-37121,010.00323.630.00-829
266.190.00-415551,020.00330.520.00-147
238.000.00-13721,030.00334.200.00-156
259.090.00-2651,040.00351.950.00-1108
253.430.00-49381,050.00346.220.00-1147
242.660.00-3461,060.00351.600.00-132
265.750.00-11371,070.00471.350.00-3482
246.230.00-181211,080.00404.350.00-165
243.080.00-81411,090.00369.170.00-124
234.550.00-112,1181,100.00380.530.00-80684
239.120.00-23381,110.00387.330.00-2149
240.900.00-31861,120.00405.150.00-2147
211.500.00-112591,130.00399.110.00-1119
209.930.00-6611,140.00406.100.00-108294
229.950.00-13951,150.00421.830.00-1178
222.450.00-1841,160.00428.630.00-1162
222.050.00-3461,170.00421.270.00-1132
195.880.00-12331,180.00424.920.00-20365
218.160.00-31141,190.00454.050.00-2101
207.130.00-1293,7481,200.00452.200.00-12895
194.020.00-161,1641,250.00481.500.00-2886
182.320.00-91,2831,300.00505.000.00-1250
181.000.00-29591,350.00588.700.00-2501
164.360.00-2182,2191,400.00598.790.00-2816
144.500.00-34011,450.00632.300.00-3154
146.100.00-444,0971,500.00685.000.00-5360
137.360.00-67251,550.00743.350.00-2317
134.010.00-171,1941,600.00759.000.00-1356
116.000.00-14211,650.00819.050.00-6270
117.680.00-63771,700.00855.500.00-7548
108.700.00-1532131,750.00920.560.00-10515
106.570.00-1779,1961,800.00948.850.00-21,033
96.150.00-44,3491,850.001,006.580.00-14540
98.900.00-1061,5271,900.001,034.550.00-1571
91.520.00-81381,950.001,055.420.00-4584
86.360.00-443,9982,000.001,126.650.00-1802
86.820.00-95922,050.001,174.450.00-14210
78.800.00-1591,4032,100.001,226.350.00-5572
75.500.00-1603302,150.001,278.850.00-14216
72.450.00-739112,200.001,300.020.00-2200
69.460.00-6311,1932,250.001,387.480.00-5122
67.000.00-1803,9932,275.001,409.500.00-12540