Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
244.88-10.82 (-4.23%)
At close: 04:00PM EDT
244.16 -0.72 (-0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
266.500.00-208081.670.010.00-318,528
267.420.00-21493.330.010.00-13,489
250.44-15.36-5.78%1275.000.010.00-503,717
175.770.00-12206.670.010.00-91,493
106.290.00-11218.330.010.00-33,817
252.530.00-129110.000.010.00-12,132
245.030.00-254011.670.040.00-3412
243.480.00-24413.330.030.00-1475
-----15.000.270.00-1113
239.32-11.13-4.44%11,46516.670.040.00-26,086
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
240.370.00-407,76933.330.120.00-507,511
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
197.000.00-31,64650.000.30+0.01+3.45%2005,148
214.400.00-41255.000.35-0.06-14.63%38435
205.900.00-96560.000.46+0.01+2.22%91860
200.950.00-111465.000.490.00-92,198
209.850.00-51,86566.670.55+0.01+1.85%44,395
208.500.00-15370.000.70+0.11+18.64%1832
202.440.00-26575.000.79+0.08+11.27%1806
168.800.00-111480.000.95+0.04+4.40%13,781
187.900.00-130,58883.331.07+0.12+12.63%13,395
178.110.00-37385.000.880.00-32,631
178.700.00-154990.001.30+0.20+18.18%15,902
137.700.00-236495.001.52+0.30+24.59%38925
171.000.00-35,383100.001.79+0.14+8.48%12918,021
172.320.00-40834105.002.07+0.25+13.74%11,127
133.450.00-1517110.002.37+0.34+16.75%93,577
168.100.00-1559115.002.66+0.20+8.13%281,488
163.230.00-362,438116.672.66+0.15+5.98%11,076
151.630.00-1610120.002.80+0.06+2.19%22,908
158.250.00-2800123.332.500.00-13,513
157.900.00-3368125.003.50+0.35+11.11%312,307
132.680.00-1798126.672.970.00-51,297
138.410.00-101,076130.004.00+0.40+11.11%82,452
151.260.00-61,947133.333.800.00-32,767
147.490.00-1150135.004.20+0.23+5.79%12,362
92.010.00-2482136.673.650.00-11,896
117.49-24.37-17.18%351,851140.005.15+0.75+17.05%1,0032,499
133.500.00-51,777143.334.420.00-11,748
120.50-16.95-12.33%1715145.005.000.00-1533
122.000.00-11,705146.674.700.00-9541
119.300.00-14,760150.006.35+0.60+10.43%7511,124
106.600.00-1956153.335.550.00-38996
114.550.00-20280155.006.260.00-31,479
104.80-7.20-6.43%6370156.676.100.00-21,920
104.00-7.74-6.93%191,261160.008.25+0.90+12.24%4320,488
98.43-7.79-7.33%1253163.337.750.00-21,997
115.130.00-11793165.008.75+0.80+10.06%414,223
119.000.00-21,783166.678.400.00-35,987
94.50-10.53-10.03%4869170.0010.30+1.30+14.44%77,034
103.450.00-1535173.3311.02+1.62+17.23%15,055
94.52-21.88-18.80%21,689175.0011.18+1.14+11.35%15,801
85.00-10.46-10.96%181,978180.0012.13+1.13+10.27%33310,384
108.250.00-3943183.3312.31+0.71+6.12%13,820
86.00-16.77-16.32%2861185.0012.50+0.55+4.60%1021,540
104.850.00-32,185186.6712.90+0.25+1.98%1282,521
95.000.00-22,070190.0014.93+1.78+13.54%4313,222
77.95-23.70-23.32%71,167193.3315.60+1.50+10.64%265,283
79.93-7.50-8.58%43939195.0016.35+1.80+12.37%4084,066
71.35-10.55-12.88%2488,063200.0018.51+2.01+12.18%59023,336
71.09-5.79-7.53%17974206.6720.76+2.50+13.69%43,868
66.00-10.50-13.73%81,702210.0021.60+2.85+15.20%449,399
65.61-7.04-9.69%31,132213.3322.80+2.35+11.49%24,149
85.800.00-22,099216.6723.85+2.20+10.16%355,926
66.50-2.25-3.27%123,499220.0025.90+3.10+13.60%2308,474
64.750.00-302,806226.6728.60+3.20+12.60%185,310
55.80-7.00-11.15%391,295230.0030.47+3.47+12.85%346,015
53.37-7.93-12.94%67,405233.3332.00+3.60+12.68%157,751
49.65-9.29-15.76%783,016240.0035.30+4.05+12.96%668,441
46.87-8.57-15.46%4513,115246.6737.62+4.05+12.06%534,342
45.05-7.15-13.70%2756,602250.0040.30+4.38+12.19%2096,005
43.94-6.16-12.30%432,392253.3337.87+0.92+2.49%472,421
40.53-6.77-14.31%1853,189260.0046.01+4.96+12.08%628,041
37.90-6.30-14.25%1578,505266.6745.20+1.15+2.61%2554,934
37.15-5.35-12.59%2765,645270.0050.81+4.96+10.82%166,989
35.20-6.66-15.91%221,230273.3347.450.00-391,332
34.35-7.64-18.19%51,277276.6746.650.00-13,630
33.18-5.42-14.04%2223,818280.0057.03+5.03+9.67%42,105
32.71-10.44-24.19%244,437283.3353.800.00-32,026
35.00-1.45-3.98%83,302286.6761.90+12.65+25.69%17921
31.07-4.76-13.28%1103,664290.0062.02+4.02+6.93%1001,250
29.70-11.45-27.83%171,340293.3358.550.00-61,087
28.30-8.40-22.89%311,461296.6762.050.00-203,316
26.99-4.66-14.72%55616,213300.0070.60+5.38+8.25%1462,593
26.00-5.50-17.46%371,854303.3367.85+1.65+2.49%4941
25.85-6.80-20.83%41,521306.6770.50+1.70+2.47%8531
25.00-4.65-15.68%303,621310.0078.50+6.15+8.50%13784
24.75-3.55-12.54%21,621313.3375.30+2.45+3.36%2700
25.80-1.20-4.44%62,370316.6770.700.00-1025
22.10-4.28-16.22%942,524320.0074.450.00-11700
21.58-3.92-15.37%391,063323.3377.220.00-5266
28.100.00-21,323326.6779.700.00-1014
19.55-4.60-19.05%125,542330.0077.480.00-6308
18.90-5.01-20.95%1016,791333.3395.55+7.05+7.97%107288
19.60-1.95-9.05%272,833336.6798.60+14.66+17.46%259
18.45-2.55-12.14%251,099340.0086.330.00-27156
17.12-2.97-14.78%231,276343.3385.700.00-2145
16.61-3.84-18.78%181,038346.6796.410.00-341
16.00-3.55-18.16%927,302350.00109.83+7.33+7.15%1186
16.95-2.60-13.30%801,239353.33103.200.00-200205
17.75-1.20-6.33%7636356.67115.100.00-5829
14.60-3.10-17.51%1473,166360.00110.800.00-15102
14.70-5.50-27.23%10862363.33249.490.00-20
13.95-2.34-14.36%615,089366.67152.050.00-33
13.15-3.15-19.33%444,816370.00124.64+7.39+6.30%4489
14.45-1.22-7.79%16935373.33109.430.00-4221
12.79-2.31-15.30%41,401376.67108.400.00-921
11.94-2.63-18.05%1641,513380.00133.57+7.66+6.08%491
12.59-2.11-14.35%471,298383.33131.200.00-211
11.65-5.10-30.45%41,162386.67134.200.00-217
11.80-1.25-9.58%352,615390.00125.290.00-2199
11.95-0.72-5.68%31,854393.33166.250.00-42
10.50-7.80-42.62%8937396.67157.850.00-21
9.75-2.15-18.07%2,32737,101400.00145.530.00-4085
8.82-2.23-20.18%74383410.00181.900.00-40
10.05-0.70-6.51%1972415.00182.350.00--5
10.400.00-143,140416.67172.800.00-20
8.45-1.80-17.56%162,839420.00187.000.00-90
8.00-1.42-15.07%11,298425.00177.390.00-120
9.120.00-9162430.00174.220.00-42
7.90-0.97-10.94%13,123433.33179.350.00-22
8.900.00-638435.00157.500.00--0
10.850.00-1574440.00185.400.00-55
8.150.00-3530445.00189.840.00-200
6.35-1.30-16.99%394,416450.00203.72+27.99+15.93%138
6.60-1.00-13.16%10591455.00-----
9.180.00-4278460.00198.130.00-10
11.300.00-31147465.00-----
6.900.00-15,319466.67208.640.00-70
6.600.00-1134470.0065.050.00-1219
6.00-0.30-4.76%3631475.00198.470.00--0
4.95-2.75-35.71%412,540480.00216.170.00-540
5.91+0.03+0.51%21,120483.33219.150.00-10
7.900.00-147485.00-----
7.750.00-1198490.00206.400.00-220
4.55-2.40-34.53%21,081495.00238.280.00-10
4.35-0.95-17.92%18312,324500.00226.730.00-10
3.94-0.76-16.17%141,139510.00255.470.00-20
4.550.00-22,240516.67228.650.00-20
5.880.00-2218520.00231.500.00-210
3.45-1.55-31.00%194530.00241.450.00--0
3.84-0.26-6.34%173,243533.33283.470.00-70
3.30-0.70-17.50%10150540.00250.800.00-10
3.00-0.65-17.81%74,083550.00281.300.00-20
4.050.00-1107560.00269.460.00-120
2.70-1.40-34.15%1977566.67289.670.00-150
457.000.00-131580.00100.950.00-21,074
2.86-0.19-6.23%11,477583.33325.500.00-10
2.25-0.47-17.28%47516,577600.00355.000.00-10
2.10-0.31-12.86%314,144616.67360.580.00-40
408.600.00-3119620.00116.800.00-13350
2.13-0.75-26.04%14,581633.33342.470.00-20
397.970.00-1115640.00123.060.00-3144
1.79-0.25-12.25%222,021650.00400.570.00-10
399.890.00-1228660.00130.540.00-2280
1.59-0.29-15.43%45,847666.67419.360.00-520
402.880.00-10373680.00145.500.00-9626
1.810.00-11,689683.33392.590.00-240
1.40-0.28-16.67%245,048700.00443.080.00-20
1.27-0.28-18.06%11,046716.67425.280.00-20
379.050.00-6256720.00158.000.00-6331
1.39-0.06-4.14%12,423733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
1.15-0.22-16.06%46,608750.00457.930.00-20
1.10-0.20-15.38%5014,636758.33466.720.00-20
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