Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
239.20-10.03 (-4.02%)
At close: 04:00PM EDT
240.00 +0.80 (+0.33%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
July 26, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
179.600.00-475675.000.010.00-3101
173.200.00-2180.000.010.00-180
165.000.00-69985.000.010.00-268
162.500.00-205590.000.010.00-19433
160.250.00-4295.000.010.00-2,073394
140.12-16.96-10.80%216100.000.02+0.01+100.00%3513,415
143.830.00-811105.000.02+0.01+100.00%21990
156.840.00-2623110.000.02+0.01+100.00%361,667
127.75-4.20-3.18%16115.000.02+0.01+100.00%233,998
120.55-23.25-16.17%21915120.000.020.00-3,0251,152
130.120.00-122125.000.04+0.01+33.33%1671,456
108.89-9.74-8.21%192130.000.04+0.01+33.33%1,4141,130
105.53-13.69-11.48%1293135.000.06+0.03+100.00%7,1821,190
100.00-9.04-8.29%8211140.000.06+0.01+20.00%7,8061,292
95.47-13.36-12.28%19180145.000.07+0.02+40.00%3,0853,763
91.20-7.50-7.60%46106150.000.08+0.01+14.29%2,7262,705
84.94-8.26-8.86%5663155.000.080.00-6003,806
81.40-7.61-8.55%404117160.000.10+0.01+11.11%1,1601,774
74.80-9.33-11.09%291273165.000.100.00-5252,852
70.07-8.92-11.29%140368170.000.13+0.02+18.18%3,0564,495
65.25-8.47-11.49%47463175.000.140.00-8002,573
60.35-9.30-13.35%6341,039180.000.19+0.01+5.56%6,1849,384
55.10-9.18-14.28%6081,243185.000.25+0.02+8.70%2,7002,517
50.00-10.26-17.03%1,2791,610190.000.35+0.07+25.00%4,1205,086
44.96-9.79-17.88%3191,364195.000.51+0.11+27.50%1,8994,256
40.52-9.19-18.49%1,5993,893200.000.78+0.22+39.29%12,6278,976
35.90-9.31-20.59%2481,278205.001.18+0.37+45.68%4,3433,609
31.48-9.12-22.46%5322,256210.001.78+0.61+52.14%4,8835,202
26.75-10.00-27.21%5,2371,608215.002.59+0.86+49.71%5,4634,952
22.93-9.22-28.68%4,8943,527220.003.69+1.31+55.04%12,2806,199
21.15-8.85-29.50%148409222.504.40+1.53+53.31%1,944914
19.95-7.70-27.85%8082,778225.005.12+1.81+54.68%4,7133,548
18.25-7.40-28.85%504166227.506.00+2.05+51.90%1,191935
16.35-8.20-33.40%1,4633,121230.006.90+2.34+51.32%13,7058,292
14.75-6.85-31.71%250176232.507.80+2.59+49.71%2,0201,258
13.38-7.17-34.89%2,4971,607235.009.05+2.95+48.36%7,4664,545
12.00-7.55-38.62%2,387319237.5010.20+3.24+46.55%6,610910
10.95-6.50-37.25%17,2525,626240.0011.55+3.57+44.74%22,7689,373
9.60-6.54-40.52%8,763898242.5012.80+3.95+44.63%5,5281,134
8.80-5.78-39.64%12,6833,009245.0014.23+4.08+40.20%8,3754,601
7.85-5.50-41.20%4,9912,819247.5015.74+4.41+38.92%3,6801,686
6.95-5.20-42.80%24,5658,897250.0017.67+5.12+40.80%8,7538,104
6.15-4.80-43.84%4,9263,494252.5019.15+5.14+36.69%1,0702,554
5.37-4.63-46.30%9,4546,725255.0020.93+5.53+35.91%2,9433,150
4.70-4.30-47.78%4,1393,221257.5022.95+5.83+34.05%5761,388
4.10-4.00-49.38%14,13510,051260.0025.00+6.27+33.48%6853,102
3.65-3.55-49.31%2,4712,475262.5026.57+6.97+35.56%119827
3.20-3.25-50.39%38,59411,420265.0028.80+6.33+28.17%2931,408
2.79-3.01-51.90%2,4504,793267.5030.05+5.25+21.17%33153
2.46-2.64-51.76%10,20411,925270.0033.00+7.30+28.40%239502
2.10-2.44-53.74%2,2621,498272.5034.60+9.35+37.03%15187
1.80-2.23-55.33%10,0724,696275.0038.00+8.45+28.60%54347
1.58-1.99-55.74%1,194732277.5039.35+8.20+26.32%126
1.30-1.81-58.20%7,90810,681280.0041.70+8.25+24.66%1062,623
1.10-1.66-60.14%1,3311,574282.5045.40+9.90+27.89%162
0.95-1.47-60.74%5,4605,017285.0046.15+6.80+17.28%52695
0.87-1.29-59.72%1,2182,216287.5049.70+8.73+21.31%528
0.70-1.14-61.96%4,5805,918290.0051.20+9.10+21.62%54604
0.54-0.87-61.70%2,2238,209295.0041.480.00-4397
0.38-0.69-64.49%20,06318,339300.0061.00+9.65+18.79%13674
0.30-0.53-63.86%2,0403,400305.0063.85+7.45+13.21%654
0.22-0.41-65.08%3,3284,867310.0067.10+5.95+9.73%480
0.16-0.30-65.22%3,2342,629315.0061.470.00-1155
0.11-0.23-67.65%3,7403,294320.0076.05+5.10+7.19%181
0.10-0.17-62.96%3,0242,570325.0083.15+9.62+13.08%2117
0.07-0.14-66.67%2,3827,819330.0090.55+12.25+15.64%2554
0.06-0.09-60.00%7822,225335.0079.610.00-10
0.04-0.07-63.64%7803,627340.0092.100.00-1900
0.04-0.06-60.00%3,2541,766345.0091.400.00-110
0.03-0.05-62.50%4,2294,702350.00110.61+9.42+9.31%55
0.03-0.03-50.00%3661,158355.00115.63+9.45+8.90%50
0.02-0.03-60.00%551,956360.00111.230.00-30
0.01-0.03-75.00%3681,235365.00125.53+9.23+7.94%2310
0.01-0.02-66.67%1042,764370.00130.52+9.23+7.61%90
0.02-0.01-33.33%431,846375.00135.51+9.22+7.30%2731
0.01-0.01-50.00%1401,219380.00140.58+9.28+7.07%100
0.01-0.01-50.00%23247385.00-----
0.01-0.01-50.00%53732390.00135.850.00-20
0.010.00-255464395.00-----
0.01-0.01-50.00%2,1424,846400.00133.250.00--0
0.01-0.01-50.00%155181410.00-----
0.02+0.01+100.00%5271420.00-----
0.010.00-128262430.00168.000.00-100
0.01-0.01-50.00%194440.00-----
0.010.00-34,870450.00209.00+11.95+6.06%10