Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.74-6.37 (-3.54%)
At close: 04:00PM EDT
174.05 +0.31 (+0.18%)
After hours: 06:17PM EDT
In The Money
Show:ListStraddle
Calls
June 20, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
170.80-0.35-0.20%12655.000.01-0.01-50.00%24013,107
144.850.00-11810.000.030.00-11,217
187.370.00-16915.000.060.00-16,199
161.270.00-812720.000.090.00-84,658
146.350.00-53025.000.190.00-6471
160.810.00-47130.000.24-0.01-4.00%211,387
117.900.00-11535.000.360.00-10479
156.600.00-33140.000.490.00-11,594
150.090.00-2745.000.620.00-2306
132.400.00-637750.000.89+0.05+5.95%298,881
129.450.00-11355.001.08+0.07+6.93%1447
126.400.00-21960.001.290.00-11,136
124.830.00-25565.001.65+0.01+0.61%3822
110.01+1.18+1.08%119370.002.05+0.04+1.99%21,167
105.500.00-215575.002.42+0.14+6.14%234,260
104.50+0.79+0.76%484880.002.70+0.12+4.65%42,337
98.540.00-138785.003.29+0.14+4.44%3375
94.470.00-43,60990.003.750.00-1942
96.000.00-35,72995.004.40-0.05-1.12%2779
87.00-5.03-5.47%5959100.005.55+0.40+7.77%3612,892
95.000.00-2413105.005.650.00-14,744
77.90-4.60-5.58%5352110.006.890.00-95,175
75.390.00-2541115.008.10+0.15+1.89%11,716
70.45-1.05-1.47%1496120.009.70+0.75+8.38%464,324
77.000.00-6579125.0010.73+0.43+4.17%34,836
64.00-4.80-6.98%32,399130.0012.44+1.14+10.09%15,192
60.75-4.70-7.18%43,029135.0013.750.00-202,241
64.250.00-31,117140.0015.75+1.15+7.88%54,480
54.75-4.00-6.81%7517145.0016.89+0.44+2.67%32,636
52.25-4.20-7.44%82,568150.0019.53+1.33+7.31%176,670
51.00-2.21-4.15%1732155.0019.80+0.13+0.66%13,169
46.50-4.30-8.46%42,216160.0023.87+1.63+7.33%35,835
44.95-2.70-5.67%11,452165.0026.18+1.68+6.86%55,986
41.76-3.34-7.41%102,061170.0028.77+1.77+6.56%206,268
39.80-3.95-9.03%432,229175.0031.45+2.06+7.01%73,490
37.45-3.15-7.76%384,326180.0034.13+2.13+6.66%184,904
35.00-3.52-9.14%112,231185.0036.90+4.62+14.31%32,604
33.61-3.17-8.62%87,766190.0039.94+2.04+5.38%125,262
32.20-6.50-16.80%43,016195.0043.17+4.87+12.72%12,796
30.60-3.04-9.04%1839,643200.0046.70+4.02+9.42%310,799
28.65-2.70-8.61%471,360205.0050.450.00-343,249
27.30-4.00-12.78%761,637210.0050.90+0.40+0.79%12,488
27.10-1.25-4.41%21,459215.0053.000.00-11,706
24.65-2.35-8.70%33,373220.0056.140.00-203,742
24.30-1.70-6.54%221,943225.0060.830.00-12,515
22.10-1.90-7.92%191,898230.0066.050.00-21,222
21.08-1.92-8.35%21,274235.0071.310.00-1508
19.85-1.94-8.90%66,166240.0078.950.00-14,197
17.93-2.07-10.35%356,791250.0076.100.00-22,804
16.40-1.65-9.14%1394,924260.0087.130.00-11,169
14.75-1.80-10.88%724,464270.00100.26+4.80+5.03%1738
13.44-1.46-9.80%103,773280.00104.050.00-1605
12.68-3.32-20.75%1523,102290.00112.450.00-2546
11.20-1.30-10.40%4111,299300.00122.740.00-21,074
10.57-1.28-10.80%1512,371310.00137.450.00-1231
9.35-0.95-9.22%1732,488320.00130.200.00-1212
8.95-0.55-5.79%62,276330.00179.360.00-500
7.83-1.02-11.53%32,962340.00164.860.00-10
7.10-0.90-11.25%116,419350.00168.590.00-62
6.70-2.16-24.38%61,682360.00175.320.00-11
6.10-0.70-10.29%113,166370.00182.590.00-10
5.65-1.05-15.67%101,714380.00192.300.00-20
5.27-0.58-9.91%44,061390.00206.150.00-270
4.94-0.61-10.99%1927,529400.00216.900.00-20
5.01+0.06+1.21%21,609410.00216.350.00-10
4.30-0.69-13.83%5255,443420.00202.500.00-326
4.000.00-2450425.00238.550.00-19
4.30-0.30-6.52%1269430.00193.250.00-10
4.00-0.36-8.26%1479440.00195.100.00-23
3.90-0.25-6.02%302,960450.00260.150.00-20
3.52-0.88-20.00%1732460.00212.650.00-1410
3.35+0.05+1.52%1207470.00294.430.00-10
3.14-0.16-4.85%11364475.00255.350.00-220
3.700.00-1925480.00258.650.00-20
2.90-0.20-6.45%5548490.00270.500.00-10
2.73-0.37-11.94%533,624500.00288.200.00-20
2.68-0.15-5.30%12348510.00308.200.00-10
2.60-0.55-17.46%10971520.00264.240.00-110
2.35-0.30-11.32%12905530.00242.050.00--0
2.460.00-3754540.00364.300.00-180
2.37-0.02-0.84%201,484550.00302.620.00-150
2.10-0.17-7.49%39816,600560.00394.910.00-20