Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
196.81+2.05 (+1.05%)
At close: 04:00PM EST
196.18 -0.62 (-0.32%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
Calls
January 17, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
186.650.00-16715.000.050.00-1111,157
184.670.00-713810.000.170.00-14804
181.050.00-12915.000.370.00-12888
178.000.00-138620.000.58-0.01-1.69%205,830
137.600.00-1210325.000.850.00-22,456
167.500.00-613,81630.001.170.00-5016,485
165.50-0.60-0.36%426735.001.500.00-21,090
162.650.00-514,71240.002.00-0.05-2.44%315,779
135.550.00-3632,97945.002.550.00-13,220
151.500.00-52,74650.003.00-0.15-4.76%209,160
147.800.00-42,00455.003.60-0.26-6.74%104,212
140.000.00-159060.004.25-0.17-3.85%12,030
120.010.00-41,64965.005.00-0.25-4.76%31,576
139.35+1.33+0.96%82,47570.005.80-0.25-4.13%762,202
130.620.00-118775.006.74-0.16-2.32%44,382
128.25+0.15+0.12%11,31080.007.80-0.10-1.27%761,865
127.600.00-61,82785.009.000.00-11,489
122.590.00-1181,13990.009.90-0.25-2.46%45,573
118.30-0.60-0.50%213095.0011.100.00-2401
115.24-0.66-0.57%345,454100.0012.26-0.29-2.31%29717,488
111.62-2.88-2.52%7317105.0014.030.00-21,577
108.31-0.74-0.68%55,444110.0015.40-0.04-0.26%427,068
108.65+2.15+2.02%213,624115.0016.670.00-33,541
102.41-1.54-1.48%618,567120.0018.05-0.44-2.38%136,138
97.46-3.14-3.12%82,158125.0020.01+0.06+0.30%451,157
96.60-1.59-1.62%15,690130.0022.00+0.10+0.46%57,171
93.500.00-95,699135.0024.01+0.26+1.09%29692
93.60+0.94+1.01%208,560140.0026.00+0.21+0.81%144,610
89.00-1.32-1.46%3767145.0027.850.00-3680
88.15+0.95+1.09%1,27512,399150.0028.90-0.78-2.63%43711,818
82.400.00-10236155.0030.95-0.90-2.83%1469
84.00+2.40+2.94%2,2695,963160.0033.20-0.95-2.78%95,552
81.850.00-3246165.0036.89+0.44+1.21%11833
78.95+1.37+1.77%20,04135,462170.0038.30-0.49-1.26%69,684
76.70+0.95+1.25%22,32933,612175.0040.40-1.00-2.42%104,551
74.10+1.40+1.93%1543,689180.0044.40+0.68+1.56%58,249
72.10+1.40+1.98%11,327185.0045.30-1.20-2.58%24,494
69.03+0.03+0.04%305,705190.0047.95-0.95-1.94%8324,514
66.80-0.08-0.12%433,226195.0051.40-0.10-0.19%81,729
66.20+1.41+2.18%15127,919200.0053.95-0.65-1.19%4712,381
61.05+0.45+0.74%1134,895210.0060.19-0.42-0.69%42,647
57.55-0.66-1.13%923,086220.0064.920.00-24,159
55.60+0.46+0.83%494,045230.0071.90-0.55-0.76%13,262
49.92-1.13-2.21%64,623240.0079.00+0.25+0.32%604,345
49.50+1.30+2.70%18211,682250.0084.80-1.66-1.92%755,032
45.77-0.44-0.95%305,672260.0092.20-2.60-2.74%11,777
43.80-0.50-1.13%353,031270.00100.13-0.15-0.15%21,232
39.73-1.27-3.10%42,259280.00107.35-1.35-1.24%33,345
38.40-0.45-1.16%143,437290.00116.93-1.10-0.93%22,808
38.04+0.96+2.59%30331,129300.00122.70-1.05-0.85%273,104
35.61+0.49+1.40%94,403310.00131.900.00-3687
32.31-1.09-3.26%701,647320.00140.040.00-4792
32.41+0.80+2.53%42,396330.00148.10-0.40-0.27%6939
30.04-0.76-2.47%111,255340.00158.08+2.48+1.59%2411
27.97-0.93-3.22%306,955350.00165.770.00-10566
26.90-0.65-2.36%632,088360.00174.45-1.64-0.93%2152
26.680.00-152,074370.00182.81-0.97-0.53%2297
24.50-0.81-3.20%111,544380.00191.85+0.70+0.37%246
23.00-1.00-4.17%262,066390.00201.340.00-264
23.48+0.23+0.99%25518,757400.00215.390.00-298
22.48+0.12+0.54%74,197410.00218.30-1.75-0.80%32
21.45+0.17+0.80%332,903420.00227.100.00-28
19.50-1.05-5.11%9561430.00257.380.00-12
19.20-0.65-3.27%8641440.00252.000.00-27
18.50-0.42-2.22%403,575450.00261.750.00-13
18.40-0.20-1.08%4910460.00276.800.00-34
17.20-1.30-7.03%51,551470.00287.680.00-11
17.90+0.75+4.37%31,248480.00284.220.00-11
16.35-0.40-2.39%2699490.00319.460.00-30
16.35+0.30+1.87%9910,768500.00303.040.00-12
15.11-0.49-3.14%21,148510.00312.870.00-11
14.55-0.89-5.76%28,333520.00322.950.00-11
14.650.00-2644530.00389.900.00-200
13.62-0.33-2.37%11595540.00403.500.00-200
13.81+0.14+1.02%463,016550.00418.780.00-20
13.40+0.05+0.37%1628560.00391.500.00-20
13.150.00-2674570.00375.010.00-22
12.18-0.87-6.67%9846580.00382.470.00-30
12.35-0.06-0.48%5811590.00392.370.00-20
12.00+0.10+0.84%14615,212600.00406.000.00-55
11.80+0.20+1.72%66117,784610.00439.200.00-20