Canada markets open in 8 hours 59 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
March 21, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
100.60-15.42-13.29%9050.001.20+0.04+3.45%300
123.800.00-1055.001.54+0.05+3.36%40
95.05-6.97-6.83%10060.001.90+0.10+5.56%230
125.000.00-2265.001.970.00-20
110.010.00-1070.002.800.00-220
82.770.00-100075.003.65+0.30+8.96%140
78.50-11.50-12.78%8080.004.36+0.46+11.79%80
73.70-6.91-8.57%30085.004.820.00-120
67.56-3.44-4.85%22090.006.00+0.30+5.26%50
67.05-0.25-0.37%29095.007.20+0.53+7.95%1,3820
60.52-2.73-4.32%150100.008.41+0.70+9.08%410
59.40-18.70-23.94%520105.009.44+0.39+4.31%420
56.400.00-30110.0011.14+0.84+8.16%840
52.40-0.35-0.66%80115.0012.53+0.73+6.19%2900
49.75-5.52-9.99%10120.0014.23+0.83+6.19%480
44.45-2.15-4.61%20125.0016.25+1.00+6.56%450
42.56-1.39-3.16%20130.0018.20+1.20+7.06%2,0270
39.53-1.57-3.82%50135.0020.07+1.12+5.91%1,0280
36.16-1.69-4.46%180140.0022.50+1.30+6.13%820
33.75-1.81-5.09%340145.0025.27+1.52+6.40%130
31.35-2.11-6.31%1250150.0027.84+1.69+6.46%620
29.40-2.40-7.55%330155.0030.50+1.55+5.35%1000
27.40-2.07-7.02%3280160.0033.45+1.75+5.52%3170
25.40-1.80-6.62%480165.0035.98+1.28+3.69%140
23.70-1.66-6.55%150170.0039.35+1.70+4.52%100
22.70-0.70-2.99%140175.0042.96+2.41+5.94%190
20.16-1.79-8.15%510180.0046.00+2.18+4.97%20
19.10-1.35-6.60%80185.0049.51+5.54+12.60%20
17.75-1.30-6.82%690190.0053.01+1.58+3.07%90
16.42-1.22-6.92%700195.0057.04+2.62+4.81%60
15.39-0.96-5.87%2780200.0060.83+2.28+3.89%160
14.05-1.27-8.29%220205.0064.57+1.71+2.72%10
13.30-1.00-6.99%1490210.0066.52-0.25-0.37%10
12.40-0.96-7.19%1780215.0071.97+4.57+6.78%130
11.37-1.13-9.04%420220.0077.43+3.56+4.82%220
11.30-0.14-1.22%170225.0079.320.00-10
9.87-0.97-8.95%360230.0081.970.00-30
9.40-0.85-8.29%90235.0087.550.00-500
8.85-0.55-5.85%190240.0092.47+6.37+7.40%40
8.25-0.80-8.84%90245.0096.99+5.98+6.57%10
7.65-0.60-7.27%2500250.00102.66+1.77+1.75%20
7.13-0.77-9.75%150255.00101.330.00-300
6.60-0.50-7.04%2070260.00111.030.00-10
6.24-0.70-10.09%4110265.00115.24-0.71-0.61%10
6.20-0.20-3.13%2020270.00120.480.00-1650
5.50-0.35-5.98%6020275.00119.750.00-10
5.15-0.47-8.36%6040280.00109.990.00-100
4.85-0.36-6.91%20285.00135.75+13.20+10.77%30
4.60-0.34-6.88%10290.00141.00+2.43+1.75%20
4.35-0.45-9.38%190295.00118.800.00-168
4.00-0.40-9.09%1760300.00153.50+4.20+2.81%30
3.85-0.32-7.67%130305.00142.970.00-124
3.65-0.32-8.06%160310.00153.660.00-10
3.650.00-30315.00145.930.00-20
3.25-0.55-14.47%550320.00147.700.00-10
3.250.00-10325.00149.770.00-20
2.96-0.19-6.03%60330.00164.050.00-10
2.83-0.14-4.71%100335.00150.060.00-50
2.900.00-30340.00162.900.00-80
2.740.00-10345.00162.580.00-10
2.40-0.20-7.69%480350.00186.500.00-10
2.52-0.38-13.10%30355.00155.300.00--0
2.35-0.04-1.67%160360.00172.740.00-20
2.270.00-50365.00163.400.00-10
2.02-0.17-7.76%90370.00168.000.00-10
1.99-0.12-5.69%30375.00183.300.00-10
1.86-0.13-6.53%200380.00206.000.00-90
1.89+0.02+1.07%490385.00201.610.00-20
1.980.00-20390.00-----
1.720.00-480395.00-----
1.55-0.12-7.19%220400.00209.480.00--0
1.56-0.08-4.88%80405.00-----
1.570.00-810410.00-----
1.49+0.04+2.76%480415.00-----
1.40-0.03-2.10%960420.00232.160.00--0
1.370.00-2420425.00237.160.00--0
1.320.00-2420430.00259.650.00-100
1.20-0.06-4.76%280435.00236.640.00-20