Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
282.94+6.93 (+2.51%)
At close: 04:00PM EDT
283.25 +0.31 (+0.11%)
After hours: 04:08PM EDT
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
281.40+8.40+3.08%23241.670.030.00-214,389
292.640.00-2313.330.05+0.01+25.00%1984
291.610.00-115.000.11+0.03+37.50%1456
296.980.00--696.670.120.00-71,172
280.61+11.28+4.19%41178.330.130.00-2165
269.60-28.10-9.44%1221310.000.230.00-9746
294.670.00--52811.670.240.00-2103
284.370.00-21713.330.270.00-2124
-----15.000.270.00-1113
283.330.00--1,44316.670.53+0.03+6.00%33,447
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
246.350.00-17,45833.331.26-0.03-2.33%6175,413
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
233.000.00-120350.002.44-0.01-0.41%41,440
247.950.00-1738866.674.00-0.10-2.44%12,209
235.440.00-1358483.336.00-0.50-7.69%11,305
198.00+4.87+2.52%11648100.008.70-0.10-1.14%496,602
183.24-16.76-8.38%2253116.6712.160.00-11,117
178.82-24.23-11.93%2378123.3312.650.00-10102
176.64-25.85-12.77%4436126.6712.300.00-1304
174.60-22.60-11.46%1254130.0014.25-1.44-9.18%14266
172.38+1.38+0.81%71,895133.3315.980.00-142,888
170.12-24.33-12.51%94148136.6716.750.00-4166
167.66+0.66+0.40%13164140.0017.56-0.34-1.90%8451
165.12-1.53-0.92%4149143.3316.150.00-15330
163.320.00-2242146.6717.400.00-3157
162.510.00-10586150.0020.920.00-391,673
150.500.00-23175153.3318.430.00-3126
180.610.00-16118156.6719.200.00-157
151.680.00-1204160.0019.750.00-3136
152.040.00-4213163.3323.00-0.85-3.56%2302
150.130.00-241,982166.6724.90-0.10-0.40%35,088
156.800.00-4218173.3327.05-0.05-0.18%2795
143.000.00-2581180.0029.70+0.30+1.02%232,127
138.950.00-3748183.3331.200.00-22,675
166.910.00-283186.6727.750.00-21,248
156.700.00-18101193.3334.160.00-63,223
130.52+0.62+0.48%62,107200.0036.75-0.25-0.68%175,862
124.250.00-12362206.6738.10+1.75+4.81%11,048
119.000.00-1393213.3340.86-2.31-5.35%16498
120.650.00-51,520216.6744.00-0.25-0.56%34,826
128.00+9.55+8.06%1818220.0044.65-0.60-1.33%176937
116.400.00-1601,070226.6748.17+5.89+13.93%21,913
113.50-0.83-0.73%37,270233.3351.23-0.25-0.49%27,482
118.00+6.40+5.73%2783240.0054.620.00-11,570
117.000.00-61,571246.6755.75-2.20-3.80%2269
108.20+1.44+1.35%22,621250.0059.32+0.47+0.80%4073,377
99.850.00-41,084253.3361.21-1.29-2.06%8399
101.35+1.15+1.15%5926260.0064.50-0.30-0.46%14668
99.10+0.85+0.87%2611,618266.6767.90-0.40-0.59%133,135
97.500.00-31,092270.0067.00-2.15-3.11%1680
96.57+1.72+1.81%21,056273.3370.900.00-8760
97.45+4.66+5.02%11667276.6773.500.00-40910
96.30+2.00+2.12%15758280.0074.90+0.16+0.21%21,279
97.76+7.53+8.35%43,279283.3376.800.00-31,081
91.75+3.50+3.97%5566286.6778.95-1.05-1.31%50416
91.35+1.85+2.07%39689290.0081.10-1.92-2.31%251,294
94.07+6.27+7.14%2686293.3372.730.00-5278
89.50+4.25+4.99%7709296.6784.250.00-34160
87.65+2.15+2.51%1487,609300.0086.40-0.61-0.70%62,058
85.150.00-9544303.3388.370.00-1716
80.500.00-1983306.6790.200.00-4203
83.83+4.33+5.45%14743310.0090.00+7.18+8.67%10289
78.860.00-8314313.3393.350.00-1175
84.50+5.22+6.58%42,035316.6796.770.00-34680
81.80+4.30+5.55%70537320.0099.24+0.24+0.24%10591
82.45+1.60+1.98%1167323.3389.230.00-5134
76.73-0.37-0.48%2475326.67103.15+9.73+10.42%1128
75.90-0.20-0.26%342,391330.00107.150.00-2681
76.00+4.00+5.56%15012,373333.33105.66-1.94-1.80%46,275
73.93-2.12-2.79%132,387336.6797.950.00-2143
72.93+0.28+0.39%91,288340.00105.850.00-2371
71.90-6.10-7.82%61,021343.33103.170.00-2227
70.73+0.51+0.73%13226346.67109.220.00-2419
70.46+1.10+1.59%202,893350.00118.090.00-35499
69.55-15.95-18.65%3137353.33109.910.00-4185
67.95-5.71-7.75%2408356.67109.420.00-2346
64.970.00-2408360.00118.780.00-5269
70.350.00-2430363.33127.400.00-47188
68.03+4.09+6.40%15,766366.67129.050.00-91,985
68.20+5.70+9.12%6969370.00134.550.00-2434
66.72+2.84+4.45%2533373.33134.800.00-2355
68.000.00-1770376.67126.420.00-45309
64.180.00-1205380.00130.300.00-69880
64.25+4.25+7.08%451,136383.33141.35-2.65-1.84%3486
63.80+4.65+7.86%2281386.67139.57+7.27+5.50%1606
58.060.00-2182390.00139.190.00-2396
57.080.00-30647393.33137.700.00-231,032
59.30+1.60+2.77%1350396.67150.49+13.82+10.11%2303
57.89+2.89+5.25%29311,086400.00153.55-2.25-1.44%142,486
569.350.00-153410.0049.000.00-415
55.00+0.77+1.42%93,455416.67167.350.00-392,732
546.700.00-153420.0050.400.00-9136
385.100.00-249430.0053.790.00-6116
49.70+0.12+0.24%243,706433.33178.35+7.96+4.67%2768
549.770.00-380440.0056.600.00-516
48.00+3.21+7.17%373,133450.00191.05-3.05-1.57%71,709
413.000.00-222460.0061.190.00-340
44.05+1.45+3.40%207,349466.67206.70+0.70+0.34%32,532
551.000.00-640470.0065.050.00-1219
543.470.00-456480.0067.500.00-140
41.60+0.75+1.84%731,584483.33220.050.00-49533
525.020.00-180490.0068.100.00-283
38.05+0.09+0.24%33012,458500.00234.930.00-531,679
36.72+1.34+3.79%142,130516.67248.650.00-42920
505.270.00-172520.0079.350.00-21266
33.95+1.00+3.03%123,331533.33266.000.00-21,218
468.380.00-125540.0085.820.00-1180
32.68+1.33+4.24%232,267550.00279.37+0.52+0.19%11,558
460.040.00-226560.0090.900.00-2427
29.490.00-341,126566.67293.300.00-42,465
457.000.00-131580.00100.950.00-21,074
29.50+1.80+6.50%1591583.33308.20-2.78-0.89%1441,565
27.40+1.55+6.00%7617,465600.00323.60-2.40-0.74%13,345
25.60+1.40+5.79%713,720616.67339.15+9.20+2.79%352,404
408.600.00-3119620.00116.800.00-13350
24.30+0.95+4.07%4664,545633.33357.400.00-1952,447
397.970.00-1115640.00123.060.00-3144
22.45+0.90+4.18%8472650.00371.35-1.43-0.38%1192,141
399.890.00-1228660.00130.540.00-2280
22.12+1.10+5.23%12611,807666.67388.80-0.25-0.06%252,666
402.880.00-10373680.00145.500.00-9626
20.40+0.34+1.69%2071,739683.33404.95-1.68-0.41%7691,226
19.70+1.30+7.07%364,258700.00418.15-5.25-1.24%1,3032,249
19.25+1.40+7.84%9936716.67435.45-4.24-0.96%26245
379.050.00-6256720.00158.000.00-6331
18.10+1.65+10.03%132,739733.33454.850.00-24
360.730.00-1526740.00166.300.00-581
16.97+1.12+7.07%164,187750.00468.30-1.61-0.34%309
16.62+1.37+8.98%16212,402758.33472.25-7.05-1.47%151
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