Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
248.23+7.20 (+2.99%)
At close: 04:00PM EDT
248.76 +0.53 (+0.21%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
March 21, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
205.000.00-437350.000.200.00-522,347
148.900.00-606655.000.250.00-50438
203.110.00-102260.000.340.00-3941
196.250.00-1365.000.380.00-2920
175.750.00-110370.000.460.00-12,621
158.750.00-110375.000.57+0.02+3.64%1451
146.000.00-115280.000.75+0.04+5.63%3958
169.87-0.68-0.40%25285.000.710.00-101,553
167.900.00-19290.001.01+0.04+4.12%1644
152.130.00-811095.001.10-0.09-7.56%21,560
164.000.00-2268100.001.32-0.12-8.33%366,667
149.80-12.10-7.47%2113105.001.48-0.13-8.07%11,324
154.800.00-10302110.001.700.00-410,133
141.30-9.15-6.08%1209115.002.210.00-78,365
137.18-11.53-7.75%2253120.002.44-0.15-5.79%52,819
131.95-17.35-11.62%2422125.002.73+0.45+19.74%533,630
128.95+4.15+3.33%1492130.003.15-0.35-10.00%15,484
113.35-24.68-17.88%15,664135.003.93-0.07-1.75%110,852
108.10-3.91-3.49%1727140.004.30-0.25-5.49%14,820
126.080.00-13663145.005.140.00-33,243
110.14+6.04+5.80%31,391150.005.61-0.51-8.33%197,380
106.70+4.16+4.06%21,087155.006.50-0.55-7.80%1,5996,260
102.45+6.45+6.72%21,266160.007.40-0.65-8.07%7118,389
99.00+6.40+6.91%315,486165.008.25+1.35+19.57%677,942
94.00+4.45+4.97%41,290170.009.25-1.05-10.19%709,180
91.50+5.95+6.95%51,236175.0010.35-1.19-10.31%222,513
88.10+6.00+7.31%622,647180.0011.80-1.32-10.06%294,962
84.00+5.26+6.68%78,263185.0013.20-0.85-6.05%21,480
82.20+6.25+8.23%63,953190.0014.76-1.74-10.55%241,916
78.00+5.20+7.14%13939195.0016.35-1.20-6.84%20505
74.43+5.43+7.87%1457,698200.0018.25-1.35-6.89%3161,853
71.35+4.85+7.29%13,007205.0020.15-1.05-4.95%11542
69.40+5.85+9.21%32,558210.0024.060.00-91,009
67.02+6.47+10.69%8696215.0023.90-1.45-5.72%2272,092
64.35+4.06+6.73%171,704220.0026.40-2.80-9.59%62,125
61.70+5.42+9.63%181,064225.0028.90-2.60-8.25%111,609
59.04+6.34+12.03%211,298230.0030.55-2.86-8.56%77866
56.20+5.20+10.20%26542235.0033.16-0.09-0.27%115,097
53.20+3.85+7.80%121,720240.0036.25-2.51-6.48%84749
51.25+3.69+7.76%57575245.0039.10-2.65-6.35%45563
48.75+3.30+7.26%2683,218250.0041.80-2.16-4.91%388971
47.50+4.94+11.61%10631255.0043.96-2.89-6.17%711,341
45.30+4.10+9.95%1391,851260.0047.30-3.06-6.08%165248
43.94+3.04+7.43%49742265.0054.000.00-10165
41.45+3.70+9.80%171963270.0047.900.00-1534
40.60+4.05+11.08%231,154275.0056.60-1.90-3.25%1172
38.38+3.38+9.66%271,535280.0061.95-1.69-2.66%1215
37.20+4.14+12.52%151,236285.0063.30-24.38-27.81%16
33.90+2.22+7.01%6971290.0067.35-1.66-2.41%137
34.50+4.50+15.00%52,388295.0068.500.00-513
32.50+3.15+10.73%3259,403300.0073.85+5.98+8.81%490
31.28+2.25+7.75%890759305.0081.87+2.07+2.59%112
31.05+4.24+15.81%20704310.00153.660.00-10
28.05+0.73+2.67%1452315.00145.930.00-20
27.54+2.07+8.13%13531320.0093.470.00-14
27.25+2.96+12.19%138448325.00146.670.00-13
26.20+3.18+13.81%19982330.00151.390.00-12
25.35+1.35+5.63%2246335.00149.850.00-23
24.04+2.84+13.40%135,285340.0098.020.00-26
31.800.00-2132345.00153.170.00-99
22.05+2.30+11.65%351,482350.00153.750.00-98
21.67+2.62+13.75%1213355.00123.750.00-1516
21.00+2.28+12.18%21,957360.00166.820.00-42
20.30+2.25+12.47%2157365.00174.530.00-10
19.25+2.20+12.90%43651370.00168.000.00-10
18.40-5.30-22.36%4425375.00183.300.00-10
17.90+1.60+9.82%271,629380.00185.300.00-3340
13.40-2.75-17.03%1157385.00201.610.00-20
15.970.00-7242390.00-----
15.620.00-8878395.00-----
15.63+1.83+13.26%14016,690400.00146.550.00-814
14.70+0.37+2.58%1245405.00163.050.00-11
14.02+1.12+8.68%2236410.00-----
12.500.00-2162415.00-----
13.29+1.49+12.63%3,09617,298420.00232.160.00--0
13.20+1.45+12.34%7315425.00237.160.00--0
12.70+1.40+12.39%5370430.00182.750.00-43
12.42+1.29+11.59%32,040435.00187.200.00-53
11.41+0.91+8.67%257440.00192.000.00-84
11.20+1.35+13.71%19494450.00-----
10.18+0.38+3.88%1242460.00-----