Canada markets open in 8 hours 54 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
August 16, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
142.350.00-3405.000.010.00-700
187.300.00-3310.000.010.00-6,3390
131.900.00-27015.000.020.00-1,6390
160.000.00-101820.000.030.00-1,8570
149.550.00-1025.000.030.00-100
118.440.00-6030.000.050.00-510
176.160.00--235.000.070.00-20
181.360.00--340.000.080.00-460
-----45.000.160.00-60
101.870.00-1050.000.250.00-230
119.590.00-1255.000.350.00-150
121.310.00-1060.000.400.00-40
-----65.000.600.00-40
107.900.00-2070.000.730.00-1720
-----75.000.920.00-1190
92.350.00-8080.001.170.00-740
111.210.00-1285.001.370.00-320
62.980.00-18090.001.680.00-260
104.150.00-3295.002.220.00-90
51.250.00-50100.002.950.00-1,8960
48.150.00-400105.003.650.00-460
44.210.00-20110.004.500.00-1640
39.950.00-20115.005.550.00-1530
35.550.00-250120.006.880.00-1280
34.260.00-10125.008.300.00-1230
28.650.00-90130.009.920.00-4000
28.850.00-630135.0011.600.00-1,3530
24.530.00-40140.0013.950.00-1870
20.750.00-850145.0015.950.00-4400
18.250.00-4080150.0018.650.00-5100
15.800.00-3950155.0021.520.00-2920
13.750.00-5220160.0024.150.00-2210
12.280.00-5050165.0027.480.00-1070
10.650.00-5460170.0030.750.00-920
9.250.00-1940175.0034.960.00-290
8.100.00-4470180.0038.400.00-80
6.950.00-1650185.0042.230.00-330
6.000.00-8950190.0047.100.00-350
5.150.00-690195.0048.980.00-20
4.560.00-7790200.0053.900.00-660
3.850.00-900205.0059.360.00-70
3.350.00-850210.0064.020.00-40
3.050.00-520215.0069.900.00-240
2.570.00-560220.0073.800.00-180
2.240.00-1360225.0078.200.00-110
1.990.00-410230.0081.270.00-220
1.740.00-520235.0086.170.00-240
1.550.00-1260240.0091.080.00-250
1.410.00-30245.0097.880.00-20
1.250.00-3100250.0099.220.00-360
1.120.00-390255.00105.930.00-250
1.010.00-60260.00108.100.00-10
0.910.00-30265.00117.600.00-30
0.830.00-180270.00112.150.00-200
0.740.00-1080275.00118.300.00-10
0.730.00-230280.00106.480.00-20
0.620.00-120285.00103.750.00-10
0.590.00-70290.00118.520.00-450
0.550.00-120295.00119.290.00-20
0.510.00-4350300.00122.000.00-40
0.510.00-70305.00127.000.00-40
0.440.00-60310.00116.290.00-50
0.460.00-1000315.00122.020.00--0
0.450.00-30320.00125.960.00--0
0.420.00-20325.00-----
0.370.00-300330.00-----
0.380.00-90335.00-----
0.370.00-200340.00-----
0.300.00-10345.00-----
0.310.00-1210350.00170.040.00-10
0.280.00-10355.00-----
0.280.00-10360.00186.530.00--0
0.970.00-30365.00-----
0.260.00-10370.00-----
0.260.00-500375.00-----
0.240.00-500380.00-----
0.270.00-10385.00-----
0.220.00-10390.00189.330.00-30
0.190.00-2000395.00-----
0.190.00-40400.00180.600.00--0
0.250.00-20405.00-----
0.240.00-10410.00-----
0.220.00-10415.00-----
0.180.00-40420.00-----
0.190.00-40425.00-----
0.180.00-40430.00-----
0.290.00-10435.00-----
0.160.00-80440.00-----
0.340.00-20445.00269.120.00--0
0.120.00-20450.00-----
0.540.00-10455.00-----
0.140.00-30460.00-----
0.200.00-10465.00-----
0.290.00-10470.00-----
0.100.00-1,6190475.00-----