Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
737.12+31.91 (+4.52%)
At close: 04:00PM EDT
736.60 -0.52 (-0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
730.00+22.00+3.11%1605.000.13-0.01-7.14%1233,838
703.300.00-2610.000.28-0.02-6.67%1171
-----15.000.390.00-410
692.680.00-1520.000.670.00-4256
-----25.000.750.00-114
-----30.001.08-0.02-1.82%10130
-----35.001.930.00-13
-----40.001.220.00-211
677.500.00-66250.001.98-0.11-5.26%56530
647.15+27.55+4.45%473868100.005.50-0.70-11.29%671,056
577.000.00-352150.0011.30-0.58-4.88%5375
561.040.00-676200.0019.25-1.25-6.10%11738
508.950.00-2167250.0029.11-1.24-4.09%30404
496.83+19.83+4.16%2138300.0041.10-1.60-3.75%2542,663
465.00-2.00-0.43%431350.0058.600.00-172376
388.310.00-13370.0061.39-1.36-2.17%111
377.770.00-37380.0068.400.00-240
398.770.00--6390.0068.10-2.25-3.20%254
432.50+38.50+9.77%107487400.0071.20-2.80-3.78%9837
359.360.00-220410.0076.150.00-22
412.000.00-228420.0077.55+2.00+2.65%236
352.610.00-233430.0083.000.00-141
346.000.00-767440.0086.900.00-15
355.100.00-2129450.0088.95-3.30-3.58%21331
367.480.00-221460.00107.100.00-240
382.950.00-136470.00100.500.00-18
333.000.00-146480.0099.850.00-345
323.220.00-212490.00109.650.00-240
376.70+38.70+11.45%12655500.00108.55-6.65-5.77%28982
356.400.00-234520.00118.600.00-2127
333.000.00-323540.00135.000.00-231
350.95+35.95+11.41%2182550.00129.88-6.32-4.64%29498
344.320.00-110560.00157.900.00-542
333.58+13.58+4.24%224580.00145.40-2.40-1.62%1143
326.00+30.06+10.16%13485600.00154.32-9.35-5.71%131,788
290.000.00-2129620.00166.10-2.46-1.46%2104
295.470.00-2145640.00175.32-1.23-0.70%3103
308.00+29.70+10.67%10426650.00179.48-10.52-5.54%2891,276
299.30+29.30+10.85%6197660.00185.61-6.52-3.39%168
293.47+4.24+1.47%3213680.00195.00-5.85-2.91%1151
285.05+21.66+8.22%1052,288700.00204.40-13.84-6.34%4241,949
274.52+16.49+6.39%9219720.00218.00-10.00-4.39%354
271.00+27.00+11.07%6487740.00228.000.00-178
266.00+30.74+13.07%13640750.00240.800.00-67679
265.20+14.32+5.71%1309760.00243.080.00-2532
254.00+29.00+12.89%3281780.00252.45-2.51-0.98%520
247.55+19.55+8.57%513,178800.00267.05-8.82-3.20%26864
246.46+11.71+4.99%2138810.00285.790.00-4841
244.05+18.05+7.99%1170820.00277.950.00-163
240.88+29.13+13.76%2115830.00291.850.00-227
238.00+28.95+13.85%31167840.00298.400.00-486
230.00+15.65+7.30%53733850.00299.20-3.55-1.17%5251
231.42+14.99+6.93%1111860.00305.820.00-1238
228.44+25.44+12.53%1117870.00361.650.00-110
225.62+11.62+5.43%179880.00318.690.00-223
222.74+2.74+1.25%1192890.00327.01-2.99-0.91%229
218.60+17.60+8.76%1771,671900.00335.40-13.15-3.77%6382
216.10+0.47+0.22%341910.00391.400.00-536
211.14+13.79+6.99%174920.00346.560.00-248
208.14+24.69+13.46%187930.00391.750.00-522
184.800.00-251940.00367.450.00-425
204.52+26.62+14.96%8365950.00374.550.00-2150
201.20-1.77-0.87%1671960.00422.100.00-615
193.500.00-713970.00439.000.00-515
193.200.00-10150980.00445.660.00-143
193.00+9.70+5.29%2607990.00427.490.00-589
193.00+18.00+10.29%833,9771,000.00403.30-11.67-2.81%151,130
188.27+16.35+9.51%19601,010.00476.000.00-110
187.50+8.50+4.75%18941,020.00420.360.00-119
145.000.00-85541,030.00476.500.00-553
143.630.00-1491,040.00443.050.00-625
179.21+8.66+5.08%5152541,050.00447.250.00-128
177.70-1.70-0.95%5441,060.00510.020.00-617
139.220.00-41121,070.00461.450.00-265
173.79+3.16+1.85%21011,080.00526.250.00-335
167.00+25.00+17.61%51301,090.00494.050.00-1022
169.96+20.76+13.91%5331,4391,100.00478.00-18.85-3.79%7343
160.710.00-12641,110.00524.900.00-116
130.290.00-21381,120.00553.050.00-279
153.000.00-2411,130.00522.850.00-427
158.00+27.28+20.87%1661,140.00563.000.00-2630
157.85+19.90+14.43%53601,150.00527.100.00-238
142.950.00-2311,160.00525.700.00-125
127.770.00-1341,170.00572.450.00-426
147.600.00-11401,180.00542.070.00-30313
113.000.00-4931,190.00609.700.00-102
149.60+13.73+10.11%1032,4761,200.00556.19-20.81-3.61%240629
142.03+14.93+11.75%577621,250.00597.47+0.89+0.15%102132
132.57+18.07+15.78%377401,300.00640.40-28.60-4.28%29191
113.550.00-63031,350.00683.01-0.99-0.14%282540
120.00+14.67+13.93%262,5761,400.00726.720.00-4554
112.15+14.15+14.44%101661,450.00769.10-28.05-3.52%237
107.50+13.10+13.88%792,9361,500.00813.72-10.38-1.26%5133
100.05+12.75+14.60%56701,550.00921.900.00-4199
95.98+4.43+4.84%147761,600.00901.28-36.77-3.92%6140
78.000.00-43561,650.001,022.550.00-897
86.60+11.74+15.68%322261,700.00995.24-32.03-3.12%435166
84.00+3.00+3.70%41071,750.001,040.74-20.51-1.93%184160
79.50+9.90+14.22%5478,9221,800.001,087.62-20.38-1.84%5758
75.81+11.17+17.28%1,9709,2081,850.001,129.380.00-4152
72.48+8.48+13.25%1,0413701,900.001,183.450.00-2304
68.65+2.70+4.09%17911,950.001,260.030.00-2380
65.70+8.90+15.67%233,4562,000.001,276.16-38.84-2.95%6578
63.00+7.45+13.41%504462,050.001,402.150.00-453
61.10+7.10+13.15%52102,100.001,374.17-87.28-5.97%2161
58.00+5.05+9.54%43742,150.001,521.950.00-690
55.85+6.85+13.98%185982,200.001,472.61-97.99-6.24%213118
53.30+7.30+15.87%74172,250.001,521.11-19.92-1.29%9234
51.65+6.65+14.78%943,1872,275.001,580.050.00-1191