Canada markets open in 2 hours 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.48-9.57 (-5.59%)
At close: 04:00PM EDT
158.25 -3.23 (-2.00%)
Pre-Market: 06:58AM EDT
In The Money
Show:ListStraddle
Calls
January 17, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
158.500.00-18785.000.010.00-600
156.800.00-1088710.000.020.00-10
165.000.00-29715.000.030.00-63,848
150.750.00-3020.000.060.00-670
149.780.00-3025.000.110.00-30
136.180.00-47,29330.000.120.00-116,346
151.050.00-198535.000.260.00-21,790
135.050.00-1040.000.360.00-50
134.500.00-22,97045.000.430.00-13,180
115.000.00-462,34650.000.630.00-550
110.450.00-1055.000.830.00-60
114.200.00-1060.001.020.00-310
104.800.00-5065.001.300.00-310
109.570.00-201070.001.610.00-450
110.550.00-1075.001.990.00-100
97.700.00-11,14180.002.450.00-2193,595
88.200.00-1085.002.860.00-170
83.450.00-1090.003.410.00-20
79.450.00-11095.004.250.00-50
71.100.00-364,780100.005.060.00-2250
80.500.00-20105.005.900.00-312,789
66.000.00-70110.006.920.00-110
61.900.00-150115.007.550.00-95,720
56.400.00-417,361120.009.350.00-1010
55.700.00-10125.0010.650.00-1406,704
49.400.00-320130.0012.230.00-2750
46.600.00-70135.0013.820.00-2460
43.500.00-610140.0015.730.00-1940
40.500.00-240145.0017.740.00-4940
37.460.00-1289,350150.0019.830.00-1,2750
35.500.00-230155.0022.050.00-14014,090
32.850.00-11313,213160.0024.470.00-2360
30.250.00-1810165.0026.950.00-460
28.200.00-12540,580170.0029.680.00-5935,251
25.950.00-1210175.0032.710.00-740
24.200.00-3320180.0035.900.00-1310
22.300.00-5778,946185.0038.820.00-11811,331
20.700.00-11210,687190.0042.000.00-420
19.200.00-440195.0045.510.00-390
17.680.00-9790200.0048.900.00-1436,046
16.600.00-254295205.0045.410.00-10
15.500.00-2370210.0055.950.00-30
14.400.00-151542215.0051.370.00-512
12.980.00-4067,303220.0064.630.00-2415,198
12.090.00-84874225.0061.940.00-20
11.200.00-3690230.0072.540.00-80
10.520.00-30553235.0068.770.00-2026
9.530.00-25211,431240.0081.300.00-913,268
9.300.00-640245.0083.170.00-100
8.230.00-8330250.0090.400.00-6215,922
7.080.00-9320260.0096.980.00-100
6.300.00-1730270.00100.200.00-206,074
5.350.00-2038,874280.00117.810.00-440
4.700.00-710290.00128.100.00-10
4.100.00-3,2870300.00138.280.00-460
3.650.00-1290310.00147.530.00-75515
3.250.00-510320.00151.310.00-10
2.840.00-570330.00167.200.00-5600
2.580.00-260340.00172.530.00-205
2.250.00-64516,412350.00183.650.00-11
2.030.00-1560360.00180.850.00-20
1.950.00-702,918370.00200.570.00-20
1.650.00-5280380.00186.710.00-41
1.550.00-510390.00218.070.00-10
1.400.00-9070400.00228.050.00-10
1.350.00-190410.00238.360.00-10
1.160.00-380420.00250.220.00-10
1.150.00-81,198430.00237.910.00-20
1.050.00-181,873440.00262.050.00-50
0.950.00-740450.00279.380.00-10
0.940.00-25,806460.00218.150.00-20
0.840.00-350470.00291.920.00-10
0.770.00-25,728480.00311.750.00-11
0.750.00-12,499490.00321.770.00-10
0.690.00-5620500.00338.850.00-800
0.680.00-120510.00337.960.00-130
0.640.00-2111,326520.00347.970.00-70
0.610.00-790530.00321.200.00-20
0.580.00-40540.00329.700.00-20
0.550.00-1215,846550.00339.600.00-10
0.690.00-11,468560.00320.400.00-20
0.510.00-30824570.00403.020.00-20
0.500.00-80580.00401.900.00-60
0.500.00-1021,849590.00416.850.00-20
0.470.00-1790600.00433.100.00-50
0.430.00-2,3170610.00444.300.00-40