Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.90+17.63 (+11.00%)
At close: 04:00PM EST
178.97 +1.07 (+0.60%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
177.93+18.83+11.84%76321.670.01-0.01-50.00%7416,278
114.220.00-31493.330.020.00-1063,142
116.780.00-3195.000.03-0.01-25.00%407989
110.100.00-12196.670.100.00-181,238
106.290.00-11218.330.10-0.01-9.09%10373
170.78+37.14+27.79%327810.000.12+0.01+9.09%11,739
169.11+57.11+50.99%354011.670.370.00-60194
101.800.00-13613.330.190.00-32130
-----15.000.270.00-1113
130.100.00-11,40416.670.25-0.06-19.35%793,470
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
130.500.00-27,80333.330.98-0.02-2.00%2305,510
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
130.50+16.27+14.24%91,91450.002.11-0.31-12.81%3903,792
110.570.00-1655.002.55-0.37-12.67%171434
93.000.00-15460.003.13-0.62-16.53%65485
100.150.00-311165.003.90-0.45-10.34%182,098
100.800.00-71,87766.674.00-0.50-11.11%584,213
113.56+15.76+16.11%14470.004.40-0.90-16.98%2215
107.35+26.95+33.52%36975.005.15-2.35-31.33%32123
88.350.00-110880.006.74-0.06-0.88%18822
104.50+14.50+16.11%3630,60383.336.55-1.10-14.38%104,197
72.070.00-16085.006.90-1.35-16.36%94593
103.60+33.75+48.32%553590.007.85-1.20-13.26%141,090
78.100.00-334395.009.08-1.17-11.41%662
94.50+19.55+26.08%575,276100.0010.26-1.14-10.00%2049,276
72.850.00-13475105.0012.40-0.65-4.98%651809
89.83+20.68+29.91%2413110.0012.90-1.70-11.64%132,236
86.79+20.34+30.61%331249115.0014.75-1.98-11.84%10387
85.97+20.67+31.65%552,557116.6715.50-1.40-8.28%4993
77.17+11.76+17.98%24533120.0015.40-3.30-17.65%39228
78.65+16.95+27.47%10641123.3317.35-1.42-7.57%103,500
79.81+20.19+33.86%2071125.0017.41-2.04-10.49%572,401
59.900.00-13234126.6718.45-2.20-10.65%1,2001,867
77.16+18.80+32.21%255,671130.0018.94-2.83-13.00%621,573
75.45+19.15+34.01%46,461133.3320.50-3.30-13.87%132,942
74.28+19.23+34.93%579135.0021.60-2.36-9.85%84322
65.55+9.15+16.22%25432136.6722.75-1.45-5.99%131,896
71.55+17.16+31.55%531,471140.0022.90-2.83-11.00%332,468
57.53+5.23+10.00%1621,228143.3324.50-3.25-11.71%151,747
67.10+16.44+32.45%24135145.0024.85-3.90-13.57%49193
57.88+8.88+18.12%6666146.6725.35-3.63-12.53%41512
65.60+16.00+32.26%1554,255150.0027.75-2.50-8.26%1679,699
61.85+23.61+61.74%3277153.3329.50-3.67-11.06%27865
63.00+16.81+36.39%4573155.0031.00-2.34-7.02%61448
62.45+17.05+37.56%53417156.6729.85-5.07-14.52%25199
59.95+15.15+33.82%287988160.0032.55-2.70-7.66%72,660
42.800.00-1182163.3333.41-4.79-12.54%101,405
56.22+15.37+37.63%29047165.0033.95-4.25-11.13%1069
57.90+15.94+37.99%41,548166.6734.90-4.70-11.87%1785,509
57.12+16.22+39.66%240292170.0038.23-2.27-5.60%20662
54.60+14.75+37.01%39527173.3338.26-4.99-11.54%145,871
53.22+14.51+37.48%1021,026175.0039.10-13.75-26.02%351112
51.04+15.36+43.05%12021,161180.0042.00-6.80-13.93%2725,982
51.20+14.25+38.57%27520,770183.3343.80-4.88-10.02%1613,542
50.20+16.00+46.78%204240185.0044.65-5.43-10.84%24339
46.75+13.09+38.89%111,240186.6745.65-6.20-11.96%3061,895
47.19+15.32+48.07%546292190.0047.35-14.80-23.81%642
46.65+14.45+44.88%3261,062193.3349.65-7.70-13.43%834,213
45.84+45.84-44361195.0053.14+53.14-326
43.50+13.15+43.33%1,1054,481200.0053.65-5.65-9.53%8729,904
42.64+14.54+51.74%116562206.6776.410.00-22,848
40.21+40.21-33220210.0059.10+59.10-133
39.64+13.59+52.17%62578213.3362.50-17.92-22.28%201,530
38.09+12.89+51.15%2161,212216.6766.05-8.30-11.16%25,253
37.50+12.58+50.48%1021,439220.0067.40-7.60-10.13%742,444
36.34+13.54+59.39%611,600226.6771.14-9.18-11.43%133,391
35.00+35.00-274-230.00-----
33.72+12.57+59.43%1516,981233.3377.50-7.70-9.04%56,852
32.20+11.70+57.07%3141,179240.0082.35-10.51-11.32%1374,577
29.28+10.75+58.01%2061,657246.67121.250.00-21,186
29.65+10.90+58.13%3685,462250.0088.90-7.80-8.07%323,047
29.05+14.47+99.25%281,227253.33127.770.00-2820
28.40+11.65+69.55%3881,778260.00101.00-19.55-16.22%1968
26.32+10.96+71.35%3109,893266.67114.250.00-13,315
24.16+9.31+62.69%2641,462270.00104.85-23.80-18.50%21,772
23.77+8.65+57.21%2771,175273.33130.320.00-4691
24.18+12.23+102.34%173943276.67111.02-12.12-9.84%2719
23.83+9.50+66.29%1711,055280.00112.50-12.65-10.11%411,489
23.07+9.32+67.78%103,195283.33116.16-25.37-17.93%21,219
21.40+8.04+60.18%314746286.67118.16-26.69-18.43%1687
21.07+8.02+61.46%3531,047290.00121.94-26.04-17.60%201,026
21.55+8.80+69.02%48924293.33123.26-15.99-11.48%45973
14.25+1.60+12.65%8790296.67152.310.00-62297
20.60+8.56+71.10%6649,313300.00129.72-14.68-10.17%45980
20.20+10.60+110.42%61,291303.33160.600.00-489645
20.47+9.27+82.77%571,405306.67193.100.00-80241
19.40+8.40+76.36%111,678310.00143.65-44.17-23.52%2549
8.850.00-23815313.33142.65-57.21-28.63%2718
18.50+8.10+77.88%322,278316.67204.610.00-29
18.55+8.45+83.66%55666320.00148.51-15.13-9.25%118631
18.00+9.80+119.51%27358323.33157.60-21.71-12.11%40290
16.20+6.36+64.63%101491326.67155.50-48.70-23.85%2269
17.15+7.80+83.42%783,332330.00163.35-11.88-6.78%33106
16.80+7.70+84.62%807,815333.33159.60-42.33-20.96%191,076
8.800.00-62,277336.67162.35-50.70-23.80%124177
15.92+7.38+86.42%32768340.00165.40-17.65-9.64%2010
14.85+6.45+76.79%21,148343.33168.30-68.15-28.82%1150
14.65+7.75+112.32%14381346.67174.20-62.10-26.28%440
15.15+6.75+80.36%1103,390350.00174.40-15.89-8.35%61
14.95+7.10+90.45%21203353.33225.300.00-6069
13.65+5.90+76.13%1496356.67248.950.00-1100
14.25+6.56+85.31%632,375360.00235.360.00-120
13.25+6.25+89.29%3375363.33249.490.00-20
14.20+7.08+99.44%104,313366.67245.140.00-30
13.45+6.25+86.81%6523,064370.00202.34-9.26-4.38%18
13.70+6.45+88.97%76605373.33221.710.00-700
13.35+6.70+100.75%22800376.67238.290.00-60
12.75+6.05+90.30%270602380.00270.430.00-20
12.84+6.44+100.63%261,058383.33234.030.00-4100
12.35+7.10+135.24%32311386.67237.300.00-3604
12.00+5.90+96.72%8401390.00273.050.00-20
11.75+8.96+321.15%514669393.33256.500.00-900
11.45+5.55+94.07%227564396.67241.120.00-8100
11.35+5.55+95.69%73739,472400.00221.65-18.15-7.57%2921
569.350.00-153410.0049.000.00-415
10.75+5.40+100.93%1193,159416.67259.300.00-30
546.700.00-153420.0050.400.00-9136
385.100.00-249430.0053.790.00-6116
9.85+5.05+105.21%423,301433.33259.500.00-10
549.770.00-380440.0056.600.00-516
9.27+4.87+110.68%1313,241450.00328.300.00-20
413.000.00-222460.0061.190.00-340
8.40+4.30+104.88%415,318466.67309.340.00-30
551.000.00-640470.0065.050.00-1219
543.470.00-456480.0067.500.00-140
7.95+4.15+109.21%201,390483.33367.150.00-20
525.020.00-180490.0068.100.00-283
7.20+3.85+114.93%25012,161500.00357.100.00-10
6.95+4.05+139.66%202,380516.67365.550.00-20
505.270.00-172520.0079.350.00-21266
6.66+3.61+118.36%3543,384533.33313.400.00-700
468.380.00-125540.0085.820.00-1180
6.22+3.41+121.35%452,587550.00331.250.00-2,6306
460.040.00-226560.0090.900.00-2427
5.88+3.28+126.15%221,020566.67382.150.00-20
457.000.00-131580.00100.950.00-21,074
5.57+3.00+116.73%50933583.33401.850.00-40
5.20+2.84+120.34%72617,184600.00418.320.00-10
5.00+2.77+124.22%4514,090616.67428.900.00-20
408.600.00-3119620.00116.800.00-13350
4.25+2.15+102.38%114,576633.33416.250.00-20
397.970.00-1115640.00123.060.00-3144
4.30+2.27+111.82%73560650.00425.170.00-20
399.890.00-1228660.00130.540.00-2280
4.20+2.33+124.60%2716,987666.67482.950.00-40
402.880.00-10373680.00145.500.00-9626
3.95+2.17+121.91%31,703683.33439.950.00-4,0100
3.81+2.13+126.79%1143,554700.00530.210.00-10
3.75+2.17+137.34%11888716.67494.940.00-20
379.050.00-6256720.00158.000.00-6331
3.10+1.53+97.45%4692,378733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
3.50+1.98+130.26%316,445750.00572.45-37.20-6.10%11
3.35+1.83+120.39%78615,801758.33638.300.00-10
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