Canada markets open in 34 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
240.81-8.63 (-3.46%)
At close: 04:00PM EDT
239.62 -1.19 (-0.49%)
Pre-Market: 08:55AM EDT
In The Money
Show:ListStraddle
Calls
March 15, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
289.450.00-2121.670.010.00-2981
283.550.00-2213.330.040.00-36
784.050.00-255.000.050.00-10102
-----6.670.110.00-230
-----8.330.360.00--3
737.050.00--710.000.110.00-11
-----11.670.330.00--0
279.990.00-4513.33-----
220.720.00-12015.00-----
263.500.00-129716.670.400.00-172
-----20.000.300.00-1010
-----25.001.080.00--1
252.320.00-584933.331.150.00-9515
834.100.00--140.00-----
779.650.00-4445.00-----
223.700.00-428250.002.150.00-11,324
177.350.00-21,80366.674.050.00-1135
215.100.00-466383.334.650.00-370
151.700.00-2600100.008.650.00-11,760
148.750.00-1143116.6713.000.00-184
168.260.00-597133.3316.650.00-31,509
132.600.00-114141.6719.360.00-462
120.850.00-5171150.0021.340.00-181,054
122.400.00-1441158.3323.250.00-135197
114.000.00-3278166.6727.200.00-13802
102.410.00-236175.0031.950.00-49248
103.940.00-232183.3332.630.00-4874
102.950.00-630191.6736.250.00-126259
92.640.00-27363200.0040.650.00-7652,340
96.200.00-199208.3344.850.00-3399
80.600.00-273216.6748.990.00-1304
84.200.00-766225.0052.900.00-4726
73.820.00-17235233.3357.100.00-31,102
71.750.00-360241.6764.100.00-3906
70.620.00-105421250.0065.000.00-111,277
65.150.00-131198258.3370.730.00-673
62.760.00-35483266.6766.660.00-2153
59.650.00-54453275.0080.680.00-3365
57.290.00-92299283.3385.850.00-3214
56.200.00-77100291.6793.300.00-4167
52.500.00-211,198300.0097.650.00-4527
48.750.00-60112308.33105.640.00-10192
47.650.00-12819316.67109.150.00-4293
44.250.00-21146325.00114.820.00-12269
42.340.00-9744333.3397.750.00-2661
45.530.00-375341.67112.450.00-293
39.580.00-17200350.00124.700.00-384
36.330.00-105107358.33143.150.00-284
40.500.00-2258366.67144.930.00-2131
34.150.00-1753375.00123.050.00-963
32.140.00-240383.33158.040.00-484
31.000.00-318391.67167.050.00-1106
30.290.00-13787400.00175.000.00-100583
28.240.00-2205408.33181.650.00-238
27.600.00-164225416.67148.300.00-2103
26.800.00-6598425.00166.310.00-2129
24.900.00-4311433.33160.100.00-2113
24.000.00-2122441.67213.300.00-493
22.400.00-2208450.00188.500.00-4878
21.750.00-3154458.33225.550.00-4136
25.990.00-6104466.67238.050.00-2209
20.750.00-155475.00237.700.00-4429
45.000.00-52302483.33251.600.00-2653
20.790.00-1201491.67252.900.00-23424
18.080.00-3561,647500.00264.350.00-2825
17.380.00-187508.33271.410.00-5238
16.500.00-118516.67275.750.00-26175
16.400.00-213525.00264.100.00-4144
34.050.00-597533.33271.300.00-288
14.950.00-1115541.67299.600.00-4222
13.850.00-12231550.00307.200.00-4879
13.600.00-118558.33295.000.00-15477
13.200.00-8195566.67327.550.00-2338
12.300.00-10111575.00336.110.00-34385
11.900.00-6302583.33336.100.00-158159
11.500.00-1411,660600.00360.850.00-37372
440.350.00-228625.00106.330.00-367
372.500.00-219650.00114.000.00-1102
378.130.00-121675.00121.600.00-1214
346.900.00-179700.00138.940.00-10355
388.630.00-416725.00141.280.00-1301
349.250.00-127750.00158.400.00-6308
328.550.00-2927775.00172.400.00-1218
310.840.00-3112800.00183.350.00-3342
343.110.00-117825.00196.500.00-2553
280.030.00-468850.00210.800.00-5546
285.500.00-132875.00212.350.00-517
278.300.00-20294900.00244.300.00-229
276.000.00-122925.00260.900.00-119
256.000.00-4283950.00293.210.00-281
246.450.00-18975.00292.930.00-130
223.220.00-182311,000.00290.740.00-4194
231.000.00-2201,025.00300.150.00-112
231.310.00-6501,050.00375.450.00-22
244.910.00-111,075.00332.130.00-2011
208.870.00-10791,100.00348.450.00-216
214.020.00-261,125.00382.350.00-26
213.770.00-1121,150.00395.430.00-13
206.100.00-131,175.00425.760.00-226
180.500.00-1931,200.00430.820.00-178
172.000.00-1661,225.00506.550.00-28
158.010.00-1701,250.00483.250.00-25
175.760.00-161,275.00523.550.00-425
150.000.00-1901,300.00498.750.00-238
175.850.00-8231,325.00587.650.00-1631
155.000.00-1291,350.00572.450.00-220
149.730.00-1481,375.00594.350.00-239
143.100.00-1221,400.00600.350.00-269
107.950.00-25111,425.00646.400.00-2104
123.690.00-3891,450.00631.800.00-4165
100.150.00-14611,475.00664.750.00-2118
112.630.00-395741,500.00657.540.00-2205
114.400.00-191,525.00708.500.00-27
127.100.00-1051,550.00727.750.00-27
-----1,575.00754.750.00-1427
112.050.00-2211,600.00740.950.00-229
97.300.00-211,625.00756.650.00-443
99.000.00-271,650.00804.250.00-4876
90.750.00-621,675.00815.100.00-254
99.190.00-441,700.00829.950.00-494
95.680.00-18231,725.00834.750.00-249
92.240.00-8881,750.00885.450.00-432
83.000.00-71841,800.00917.900.00-238