New Zealand markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.05-10.18 (-4.08%)
As of 02:30PM EDT. Market open.
In the money
Show:ListStraddle
Calls
19 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
206.750.00-116250.000.010.00-167,840
201.950.00-1125655.000.010.00-1348
202.190.00-824360.000.010.00-12,985
195.850.00-704165.000.010.00-10909
180.860.00-101570.000.010.00-203,815
173.000.00-17675.000.010.00-12,356
185.550.00-106080.000.010.00-803,166
165.230.00-33085.000.010.00-32,027
170.950.00-16390.000.010.00-35,115
154.400.00-31695.000.010.00-61,488
137.93-19.11-12.17%101,391100.000.010.00-511,476
135.35-8.38-5.83%131105.000.010.00-411,398
145.360.00-6116110.000.010.00-38,194
139.260.00-250115.000.010.00-37,032
117.27-16.18-12.12%11906120.000.010.00-17,632
135.770.00-4317125.000.010.00-44,950
110.00-16.12-12.78%16704130.000.010.00-210,244
103.47-16.05-13.43%14119135.000.010.00-2213,133
98.00-10.26-9.48%45844140.000.010.00-425,744
92.50-11.50-11.06%1601,700145.000.02+0.01+100.00%112,787
89.89-8.92-9.03%1042,856150.000.010.00-3334,688
85.49-7.46-8.03%291,035155.000.010.00-1516,260
80.15-11.05-12.12%3189157.500.010.00-152,524
79.25-10.28-11.48%29212,127160.000.010.00-1823,918
77.55-13.80-15.11%14186162.500.010.00-11,384
74.66-9.21-10.98%1145,073165.000.010.00-714,336
73.19-9.51-11.50%4222167.500.010.00-1,5064,302
69.28-10.52-13.18%19213,354170.000.010.00-625,205
67.02-10.03-13.02%7228172.500.010.00-6012,241
64.96-9.04-12.22%18228,652175.000.010.00-2539,801
60.46-18.16-23.10%36207177.500.010.00-22,189
59.65-9.96-14.31%1,03033,206180.000.010.00-3232,921
56.75-9.55-14.40%151869182.500.010.00-102,487
54.98-8.81-13.81%37314,017185.000.010.00-1714,504
52.53-8.87-14.45%81940187.500.010.00-415,401
48.92-9.86-16.77%20116,426190.000.010.00-21814,875
46.61-11.13-19.28%1151,286192.500.01-0.01-50.00%1012,469
44.47-9.23-17.19%3638,246195.000.010.00-19014,289
42.38-10.99-20.59%1,5143,333197.500.010.00-1,6324,857
39.40-9.76-19.65%63716,962200.000.010.00-29920,779
37.17-11.03-22.88%661,858202.500.010.00-793,568
34.37-10.03-22.59%2767,102205.000.01-0.01-50.00%84910,722
32.88-11.15-25.32%31179207.500.01-0.02-66.67%1202,427
29.87-9.08-23.31%5189,915210.000.01-0.02-66.67%1,12517,231
26.88-9.98-27.08%9643,385212.500.01-0.03-75.00%1,1483,716
24.90-9.60-27.83%2348,143215.000.01-0.03-75.00%99210,550
21.43-16.47-43.46%671,113217.500.01-0.04-80.00%9164,009
19.50-9.50-32.77%91713,790220.000.01-0.04-80.00%6,40627,860
17.00-9.55-35.97%132333222.500.01-0.06-85.71%1,8094,124
14.44-9.57-39.86%6137,897225.000.01-0.08-88.89%4,53315,765
11.50-10.45-47.61%441463227.500.01-0.11-91.67%3,6564,729
9.40-10.10-52.33%2,24911,376230.000.02-0.11-84.62%38,88136,414
6.78-10.12-59.88%9022,691232.500.02-0.17-89.47%27,5896,919
4.25-10.25-69.49%8,9187,426235.000.09-0.18-66.67%93,50225,860
2.50-9.70-80.63%25,5512,818237.500.38-0.03-6.82%121,3119,091
1.00-8.90-89.81%125,50114,425240.001.20+0.60+100.00%255,40443,381
0.30-7.40-96.35%121,4814,477242.503.23+2.24+226.26%99,8298,270
0.10-5.72-98.28%157,9048,574245.005.80+4.25+386.36%100,06616,686
0.03-4.22-99.29%75,0633,650247.507.90+5.53+225.71%27,07410,265
0.01-2.88-99.65%148,92120,529250.0010.25+6.60+180.82%20,21022,784
0.01-1.92-99.48%33,63911,435252.5012.34+7.23+141.49%6,6437,770
0.01-1.23-99.19%55,44123,982255.0015.09+8.09+115.57%6,39413,163
0.01-0.79-98.75%16,35811,764257.5017.18+8.13+89.83%6886,054
0.01-0.51-98.08%28,72333,379260.0020.32+8.82+76.70%1,5487,133
0.01-0.34-97.14%11,21212,143262.5022.85+9.22+67.64%2863,992
0.01-0.22-95.65%8,95221,430265.0024.88+9.13+57.97%3663,778
0.01-0.14-93.33%3,7777,881267.5024.90+5.90+31.05%1012,441
0.01-0.10-90.91%7,00125,450270.0032.04+10.94+51.85%971,156
0.01-0.07-87.50%7717,444272.5032.50+9.10+38.89%6148
0.01-0.04-80.00%34,02645,945275.0035.00+8.51+32.13%2251
0.01-0.02-66.67%1,0276,374277.5032.40+3.40+11.72%11
0.01-0.01-50.00%3,05322,961280.0041.35+10.94+35.98%345
0.01-0.01-50.00%4024,005282.5037.62+9.62+34.36%56
0.01-0.01-50.00%1,16711,760285.0044.76+9.01+25.20%1014
0.01-0.01-50.00%3684,053287.5038.000.00-560
0.010.00-1,18011,361290.0041.40+0.85+2.10%1122
0.010.00-19510,037295.0046.050.00-860
0.010.00-1,46548,510300.0059.00+9.20+18.47%32
0.010.00-1858,838305.0057.000.00-17120
0.010.00-509,694310.0061.350.00-8014
0.010.00-1344,461315.0066.70+0.75+1.14%11
0.010.00-697,658320.0071.350.00-618
0.010.00-164,742325.0065.200.00-20
0.010.00-2032,097330.0076.550.00-20
0.010.00-213,946335.0092.420.00-1310
0.010.00-593,014340.0086.830.00-30
0.010.00-33,678345.0092.990.00--0
0.010.00-456,742350.00102.200.00-6760
0.010.00-12,895355.00141.850.00-500
0.010.00-973,302360.00114.250.00-210
0.010.00-125,040365.00-----
0.010.00-583,120370.00-----
0.010.00-22,687375.00126.300.00-20
0.010.00-83,653380.00128.500.00-300
0.010.00-1802,173385.00132.050.00--0
0.010.00-31,969390.00148.540.00--0
0.010.00-21,779395.00-----
0.010.00-37,438400.00148.000.00-20
0.02+0.01+100.00%13,101405.00155.830.00-50
0.010.00-41,150410.00-----
0.01-0.01-50.00%11662415.00158.800.00--0
0.010.00-52,154420.00-----
0.010.00-1942425.00-----
0.010.00-1847430.00-----
0.010.00-7483435.00-----
0.010.00-3398440.00252.740.00--0
0.010.00-1574445.00-----
0.010.00-14,064450.00-----
0.010.00-10661455.00253.180.00-20
0.010.00-65385460.00-----
0.010.00-1203465.00-----
0.010.00-2001,596470.00-----
0.010.00-12,810475.00-----
0.010.00-14,019480.00218.000.00-10
0.010.00-11,032485.00222.180.00--0
0.010.00-2815,887490.00226.100.00-20