Canada markets open in 4 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.95-2.51 (-1.41%)
At close: 04:00PM EDT
174.69 -0.26 (-0.15%)
Pre-Market: 09:26AM EDT
In The Money
Show:ListStraddle
Calls
September 19, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
170.390.00-121,9315.000.010.00-521,439
238.450.00--110.000.030.00-2706
182.000.00-1215.000.060.00-2127
151.190.00-61020.000.190.00-649
204.790.00-1425.000.270.00-1234
145.930.00-203230.000.380.00-1253
152.770.00-1235.000.520.00-90195
109.900.00-40340.000.740.00-6777
233.750.00--145.000.990.00-2117
118.630.00-1450.001.210.00-33513
119.820.00-2155.001.460.00-180
112.020.00-32460.001.820.00-7372
86.700.00-1665.002.300.00-2547
134.000.00-22270.002.710.00-11,139
116.010.00-2875.003.200.00-169
106.330.00-23480.003.750.00-2618
104.780.00-61285.004.320.00-1176
101.120.00-123090.005.100.00-2387
92.850.00-2995.006.100.00-2432
95.620.00-172100.006.910.00-51,337
85.000.00-132105.007.790.00-31,064
81.800.00-218110.009.100.00-6310
78.300.00-2190115.0011.250.00-2210
75.000.00-631120.0011.800.00-11,956
71.640.00-446125.0013.600.00-1697
69.050.00-161130.0014.800.00-22,020
70.500.00-117135.0015.950.00-41,883
62.280.00-11309140.0018.200.00-91835
60.300.00-166145.0019.200.00-12699
57.000.00-17300150.0021.900.00-61,684
54.290.00-1185155.0024.200.00-2301,026
51.630.00-1229160.0026.400.00-53,046
49.170.00-181165.0029.110.00-1561
46.850.00-1169170.0031.700.00-53,261
44.750.00-4476175.0034.300.00-2363
42.400.00-1298180.0035.860.00-22,955
40.620.00-2242185.0039.800.00-11,084
41.210.00-3534190.0043.850.00-101,662
38.520.00-2239195.0046.000.00-91,565
35.600.00-101,358200.0048.540.00-23,977
33.900.00-1237205.0055.540.00-101,103
33.450.00-75432210.0055.670.00-1691
31.090.00-1632215.0059.750.00-6605
29.700.00-1780220.0060.610.00-51,496
29.600.00-14181225.0063.060.00-1508
26.750.00-1508230.0065.420.00-4643
23.150.00-29259235.0071.820.00-2251
27.000.00-1292240.0076.630.00-1121
24.000.00-1452245.0086.200.00-21175
22.670.00-11993250.0085.280.00-4511
21.500.00-1269255.0090.620.00-286
22.200.00-2882260.0092.520.00-2231
19.950.00-6730265.0096.120.00-5132
19.080.00-31,007270.0099.540.00-6114
19.500.00-1390275.00104.470.00-1154
17.700.00-1886280.00107.730.00-14193
16.950.00-1276285.00114.600.00-676
16.200.00-6162290.00116.000.00-3146
16.000.00-1155295.00144.050.00-1142
15.110.00-172,355300.00122.300.00-148
14.290.00-5327305.00129.990.00-118
14.300.00-2342310.00134.600.00-1121
11.790.00-1103315.00140.360.00-1116
13.200.00-5423320.00174.760.00-2126
12.070.00-1121325.00154.000.00-1115
11.980.00-1121330.00165.000.00-51
12.250.00-1184335.00169.230.00-191
10.800.00-1204340.00155.600.00-15263
10.850.00-573345.00119.950.00-3420
10.550.00-6498350.00175.930.00-10
12.200.00-189355.00179.980.00-10
8.700.00-1525360.00171.530.00-14
13.180.00-1234365.00176.350.00-20
7.980.00-1435370.00181.200.00-60
8.610.00-2253375.00202.150.00-10
8.400.00-10184380.00186.290.00-50
8.150.00-1175385.00-----
7.750.00-167390.00208.500.00-60
7.550.00-152395.00166.850.00-44
7.680.00-23595400.00215.350.00-200
6.850.00-1144405.00192.420.00-160
6.100.00-1114410.00225.200.00-530
6.150.00-146415.00175.300.00--1
6.350.00-6458420.00208.180.00-30
7.900.00-1105425.00229.950.00-200
5.950.00-6103430.00235.150.00-20
5.250.00-125435.00239.900.00--0
4.880.00-3466440.00246.300.00-60
5.450.00-21109445.00256.290.00--0
5.750.00-1423450.00261.350.00-20
4.800.00-1152455.00245.240.00--0
5.450.00-30188460.00-----
4.960.00-2117465.00276.350.00-20
5.150.00-1187470.00289.850.00-100
4.730.00-1558475.00-----
4.450.00-72,521480.00300.170.00-300