Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
252.64+4.41 (+1.78%)
At close: 04:00PM EDT
254.05 +1.41 (+0.56%)
After hours: 06:37PM EDT
In The Money
Show:ListStraddle
Calls
June 18, 2026
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
213.00+9.75+4.80%180050.001.52+0.02+1.33%106,724
197.840.00-19560.002.17-0.08-3.56%35477
190.000.00-121370.003.00-0.15-4.76%3995
196.12+15.12+8.35%43175.003.650.00-1259
190.750.00-1174780.004.250.00-35793
190.48+20.08+11.78%189085.004.55-0.10-2.15%5202
185.00+12.20+7.06%128390.005.500.00-2347
178.600.00-1826095.005.78-0.17-2.86%1962
178.00+11.50+6.91%271,976100.006.58-0.17-2.52%104,199
171.78+8.96+5.50%12,670105.008.000.00-1594
158.180.00-10496110.007.820.00-6903
166.16+8.21+5.20%2280115.009.450.00-4862
161.98+12.06+8.04%40398120.0010.15-0.52-4.87%82,372
158.10+29.78+23.21%56178125.0011.33+0.55+5.10%272,659
152.90-1.10-0.71%81285130.0012.60-1.00-7.35%102,614
150.99-4.46-2.87%48276135.0014.350.00-51,448
149.22+17.22+13.05%441,110140.0015.19-1.16-7.09%12,486
131.300.00-7319145.0016.53-0.77-4.45%42,130
144.34+11.35+8.53%45,892150.0018.03-0.77-4.10%153,280
129.480.00-1397155.0019.65-2.20-10.07%32,367
134.40+14.10+11.72%11,169160.0021.57-0.40-1.82%303,389
129.80+11.80+10.00%101,056165.0023.50-1.05-4.28%31,462
122.90+3.13+2.61%92,443170.0025.30-0.27-1.06%62,435
127.45+9.55+8.10%121,477175.0026.97-0.68-2.46%171,415
123.22+8.92+7.80%53,041180.0029.750.00-3604,563
117.20+3.88+3.42%6412,083185.0029.050.00-21,854
117.70+7.74+7.04%263,493190.0033.07-0.47-1.40%52,261
113.30+18.58+19.62%11,128195.0034.21-1.69-4.71%11,245
107.60+3.20+3.07%405,919200.0038.00-0.30-0.78%3,4783,290
110.00+8.70+8.59%144,036210.0041.23-1.52-3.56%10910
99.29+2.73+2.83%232,928220.0046.41-1.89-3.91%642,456
99.60+7.42+8.05%952,186230.0051.70-1.33-2.51%7958
95.91+6.91+7.76%921,319240.0056.60-2.04-3.48%1051,621
89.80+6.20+7.42%5185,933250.0063.07-1.56-2.41%102,634
84.55+3.13+3.84%1872,382260.0068.91-3.07-4.27%101442
80.05+2.11+2.71%151,817270.0073.35-3.29-4.29%9438
81.55+6.70+8.95%673,454280.0079.50-4.95-5.86%1380
73.85+2.95+4.16%111,613290.0090.400.00-1282
70.90+3.27+4.84%2549,912300.0096.000.00-5792
68.35+1.95+2.94%32,548310.0096.590.00-2177
65.95+2.10+3.29%262,165320.00105.650.00-5167
63.05+3.05+5.08%3,25216,794330.00112.10+0.67+0.60%5057
65.00+5.72+9.65%23,629340.00117.950.00-22328
61.03+4.43+7.83%265,327350.00130.19+5.80+4.66%1256
56.48+1.92+3.52%332,910360.00192.740.00-263
54.65+4.15+8.22%281,929370.00148.350.00-5088
58.75+11.15+23.42%11,639380.00187.710.00-2125
56.55+8.00+16.48%22,017390.00158.320.00-347
49.35+2.68+5.74%13411,489400.00160.910.00-1232
51.37+5.56+12.14%101,866410.00191.600.00-22
46.20+2.18+4.95%4926,422420.00198.550.00-24
49.10+6.83+16.16%2638430.00194.700.00-23
48.02+8.02+20.05%11,280440.00203.890.00-22
44.91+5.06+12.70%212,256450.00204.520.00-21
42.30+3.75+9.73%7917460.00215.450.00-42
41.90+4.90+13.24%1789470.00261.050.00-21
40.68+4.80+13.38%34,119480.00230.670.00-25
36.68+1.48+4.20%24122,296490.00238.950.00-23
35.35+1.85+5.52%34752500.00264.820.00--57
31.000.00--2510.00-----
35.60+6.50+22.34%32520.00274.290.00--1
32.51+1.26+4.03%9843530.00270.900.00--124
31.52+1.35+4.47%1616540.00-----