Canada markets open in 9 hours 3 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.05-2.88 (-1.92%)
At close: 04:00PM EDT
146.90 -0.15 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
July 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
132.250.00-1050.000.15+0.03+25.00%6170
119.260.00--155.000.22+0.05+29.41%40
91.420.00-1060.000.25+0.04+19.05%2180
100.070.00-3065.000.35+0.06+20.69%260
95.510.00-6070.000.48+0.10+26.32%5210
90.600.00-4075.000.62+0.13+26.53%220
71.00-14.82-17.27%20080.000.80+0.14+21.21%5000
81.050.00-6085.000.94+0.09+10.59%710
62.050.00-4090.001.31+0.26+24.76%1,0490
55.00-2.67-4.63%2095.001.65+0.28+20.44%210
50.00-3.50-6.54%1,0120100.002.06+0.28+15.73%1,3620
46.09-2.56-5.26%110105.002.60+0.40+18.18%1590
41.93-2.57-5.78%50110.003.25+0.42+14.84%2460
40.84+1.06+2.66%200115.004.16+0.53+14.60%2030
33.52-3.57-9.63%480120.005.18+0.68+15.11%3370
30.36-2.97-8.91%300125.006.60+0.85+14.78%2550
26.79-2.61-8.88%340130.008.00+0.85+11.89%1,5250
23.70-1.60-6.32%60135.009.68+1.02+11.78%1,1250
20.65-2.06-9.07%830140.0011.80+1.20+11.32%3410
17.83-2.21-11.03%2380145.0013.90+1.36+10.85%1,7200
15.44-1.86-10.75%4400150.0016.45+1.35+8.94%4540
13.28-1.57-10.57%2670155.0019.37+1.81+10.31%1,1280
11.28-1.57-12.22%4490160.0022.20+1.60+7.77%1990
9.50-1.40-12.84%3200165.0025.55+1.67+6.99%700
8.11-1.19-12.80%4890170.0029.62+2.40+8.82%1260
6.80-1.00-12.82%3030175.0032.93+2.38+7.79%360
5.78-0.84-12.69%3020180.0037.20+2.75+7.98%460
4.84-0.81-14.34%1630185.0040.95+2.25+5.81%1250
4.05-0.65-13.83%1820190.0045.00+2.97+7.07%420
3.33-0.76-18.58%1520195.0050.00+3.22+6.88%120
2.88-0.42-12.73%1,1540200.0054.34+3.43+6.74%590
2.43-0.41-14.44%1050205.0056.55-0.20-0.35%140
2.01-0.41-16.94%2040210.0063.39+2.74+4.52%250
1.79-0.30-14.35%1160215.0068.23+2.48+3.77%20
1.42-0.33-18.86%2360220.0070.40+0.43+0.61%370
1.33-0.17-11.33%6340225.0077.55+3.05+4.09%60
1.07-0.24-18.32%1880230.0079.76-0.19-0.24%20
1.00-0.14-12.28%1730235.0088.35+4.65+5.56%5020
0.84-0.17-16.83%950240.0093.30+3.30+3.67%8240
0.74-0.15-16.85%950245.0093.550.00-10
0.65-0.11-14.47%1530250.00103.24+3.50+3.51%520
0.57-0.09-13.64%730255.00104.500.00-30
0.53-0.08-13.11%170260.00110.55+0.20+0.18%20
0.49-0.07-12.50%430265.00113.530.00-20
0.45-0.04-8.16%730270.00113.740.00-20
0.38-0.06-13.64%630275.00118.780.00-20
0.36-0.05-12.20%2520280.00123.740.00-50
0.32-0.05-13.51%420285.00128.740.00-20
0.29-0.06-17.14%320290.00133.740.00-30
0.28-0.02-6.67%370295.00138.740.00-20
0.26-0.03-10.34%2330300.00111.400.00-30
0.24-0.04-14.29%160305.00133.420.00-20
0.23-0.03-11.54%120310.00137.270.00--0
0.23-0.02-8.00%80315.00112.400.00-20
0.21-0.01-4.55%2640320.00131.500.00-10
0.220.00-20325.0089.290.00--0
0.18-0.02-10.00%810330.00159.600.00-50
0.580.00-40335.00100.780.00-90
0.190.00-10340.00123.070.00-20
0.190.00-50345.00-----
0.15-0.01-6.25%1090350.00150.020.00-20
0.14-0.05-26.32%4000355.00141.850.00-500
0.13-0.04-23.53%1000360.00148.200.00-10
0.160.00-20365.00-----
0.15+0.01+7.14%10370.00-----
0.12-0.08-40.00%20375.00116.710.00-20
0.130.00-10380.00199.700.00-20
0.150.00-20385.00132.050.00--0
0.120.00-50390.00148.540.00--0
0.12-0.01-7.69%10395.00-----
0.100.00-3000400.00148.000.00-20
0.230.00-1060405.00155.830.00-50
0.190.00-750410.00-----
0.100.00-20415.00158.800.00--0
0.11+0.01+10.00%80420.00-----
0.080.00-2000425.00-----
0.090.00-30430.00-----
0.120.00-1880435.00-----
0.090.00-40440.00252.740.00--0
0.160.00-300445.00-----
0.070.00-30450.00-----
0.07-0.01-12.50%10455.00-----
0.080.00-10460.00-----
0.250.00-20465.00-----
0.070.00-30470.00-----
0.05-0.04-44.44%150475.00-----
0.06-0.02-25.00%100480.00212.950.00--0
0.110.00-10485.00222.180.00--0
0.050.00-9510490.00291.980.00-10