Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
238.83-1.25 (-0.52%)
At close: 04:00PM EST
239.35 +0.52 (+0.22%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
January 17, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
234.00-3.00-1.27%16115.000.010.00-20016,476
227.85-3.10-1.34%113510.000.03+0.01+50.00%325,912
227.500.00-35415.000.05+0.01+25.00%322,998
221.000.00-237020.000.10-0.01-9.09%115,661
228.590.00-311325.000.17-0.01-5.56%543,620
212.700.00-5010,28230.000.22-0.02-8.33%3015,695
219.350.00-11625735.000.340.00-1161,064
203.610.00-67211,23840.000.44+0.01+2.33%215,860
197.00-3.00-1.50%12,97145.000.55+0.01+1.85%13,258
202.030.00-12,39050.000.68-0.01-1.45%1617,173
191.590.00-41,26455.000.85+0.05+6.25%73,879
182.300.00-744060.001.03+0.03+3.00%316,069
163.720.00-472765.001.230.00-31,996
176.810.00-151,81370.001.49+0.04+2.76%32,044
174.350.00-5430575.001.720.00-84,024
161.700.00-11,26880.001.96+0.03+1.55%302,673
125.700.00-71,84285.002.120.00-2552,411
154.00-13.00-7.78%2098190.002.60-0.07-2.62%512,105
168.510.00-313395.003.12+0.22+7.59%11,510
148.00-1.00-0.67%124,597100.003.43-0.12-3.38%12227,136
155.100.00-1357105.004.09+0.09+2.25%301,658
138.750.00-24,840110.004.59+0.14+3.15%47,350
130.35-8.95-6.42%12,304115.005.05-0.04-0.79%94,219
131.93-4.57-3.35%67,473120.005.67-0.08-1.39%39318,946
123.80-10.36-7.72%31,817125.006.35+0.45+7.63%233,589
126.000.00-35,468130.007.71+0.36+4.90%19,104
116.40+2.10+1.84%25,536135.008.000.00-32,993
117.17+1.37+1.18%98,603140.008.85-0.10-1.12%138,583
112.07-0.03-0.03%1705145.009.74-0.21-2.11%145,476
107.47-2.53-2.30%109,957150.0010.93+0.03+0.28%59018,629
104.75-5.21-4.74%1395155.0012.100.00-14910,557
102.20-1.80-1.73%24,725160.0013.28-0.02-0.15%328,908
94.80-8.75-8.45%5614165.0014.45+0.12+0.84%46,172
91.26-4.19-4.39%734,878170.0016.15+0.28+1.76%2716,173
93.000.00-333,427175.0018.13+0.88+5.10%16,769
87.62-2.52-2.80%34,063180.0018.88+0.25+1.34%949,511
84.05-3.05-3.50%43,999185.0020.500.00-645,352
80.30-7.60-8.65%25,107190.0022.17-0.03-0.14%297,081
79.70+0.20+0.25%63,128195.0023.90+0.05+0.21%483,206
76.48+0.72+0.95%2028,585200.0025.90+0.28+1.09%7433,209
69.95-0.17-0.24%436,552210.0029.75+0.05+0.17%1,0569,471
64.90-1.75-2.63%446,089220.0034.45+0.30+0.88%2112,998
59.45-1.05-1.74%2,4294,876230.0039.35+0.65+1.68%389,110
55.30-1.30-2.30%4006,556240.0044.25+1.03+2.38%5211,677
51.05-1.40-2.67%13820,493250.0049.75+0.25+0.51%79610,452
46.80-1.20-2.50%386,280260.0055.15+0.25+0.46%3394,170
42.86-1.34-3.03%505,944270.0062.21+1.11+1.82%23,809
40.00-0.88-2.15%1587,954280.0067.42+3.93+6.19%725,389
36.88-1.80-4.65%954,386290.0074.55+1.05+1.43%2584,079
33.86-1.25-3.56%31631,835300.0081.150.00-8094,199
31.06-1.64-5.02%2393,913310.0088.40+0.19+0.22%4611,997
28.80-1.05-3.52%554,789320.0095.90+0.65+0.68%811,407
26.49-0.97-3.53%703,651330.00103.90+0.80+0.78%491,309
24.40-0.85-3.37%1821,872340.00111.50+0.85+0.77%38476
22.60-1.30-5.44%8210,898350.00119.75-0.25-0.21%262,338
20.80-0.60-2.80%1963,988360.00128.45+0.75+0.59%2643
19.15-0.35-1.79%251,737370.00136.050.00-4162
17.80-0.80-4.30%572,578380.00147.20+2.70+1.87%24292
16.60-0.70-4.05%192,207390.00149.600.00-638
15.35-0.68-4.24%42023,695400.00162.200.00-12122
13.81-0.94-6.37%424,761410.00167.800.00-20
12.95-0.65-4.78%4044,210420.00181.610.00-1270
12.830.00-2891430.00213.570.00-10
11.33-0.72-5.98%122,309440.00230.700.00-10
10.85-0.15-1.36%916,866450.00208.590.00-21
10.20-0.93-8.36%283,743460.00218.150.00-20
9.31-0.69-6.90%122,200470.00230.500.00-140
8.71-0.37-4.07%85,616480.00262.650.00-301
8.40-0.85-9.19%712,340490.00247.200.00-110
7.70-0.10-1.28%11816,783500.00256.850.00-4720
6.73-1.55-18.72%61,690510.00241.000.00-10
6.90-0.51-6.88%119,429520.00299.910.00-20
6.50-0.35-5.11%61,914530.00321.200.00-20
6.12-0.28-4.38%45830540.00329.700.00-20
5.75-0.35-5.74%145,239550.00339.600.00-10
5.600.00-181,566560.00314.050.00-20
5.500.00-2638570.00331.30+2.10+0.64%10
4.85-0.15-3.00%21,688580.00339.450.00-10
4.65-0.15-3.13%41,585590.00318.500.00-40
4.40-0.20-4.35%82618,749600.00359.500.00-104
4.20-0.22-4.98%1,39321,590610.00371.70+1.70+0.46%20