Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.87 | -1.11 | -1.11% | 1 | 63 | 75.00 | 0.01 | 0.00 | - | 21 | 397 |
| 97.40 | +2.43 | +2.56% | 5 | 175 | 80.00 | 0.01 | 0.00 | - | 2 | 195 |
| 91.61 | 0.00 | - | 11 | 2 | 85.00 | 0.01 | 0.00 | - | 58 | 81 |
| 85.17 | 0.00 | - | 36 | 58 | 90.00 | 0.01 | 0.00 | - | 1 | 319 |
| 82.44 | +2.40 | +3.00% | 1 | 72 | 95.00 | 0.01 | 0.00 | - | 3 | 525 |
| 79.35 | +4.13 | +5.49% | 29 | 104 | 100.00 | 0.02 | +0.01 | +100.00% | 3 | 2,457 |
| 70.01 | 0.00 | - | 22 | 44 | 105.00 | 0.01 | 0.00 | - | 474 | 1,001 |
| 67.25 | +2.60 | +4.02% | 2 | 84 | 110.00 | 0.01 | -0.01 | -50.00% | 1,381 | 998 |
| 60.20 | 0.00 | - | 5 | 97 | 115.00 | 0.01 | 0.00 | - | 1,485 | 1,035 |
| 57.56 | +3.65 | +6.77% | 22 | 64 | 120.00 | 0.01 | 0.00 | - | 152 | 5,519 |
| 49.65 | 0.00 | - | 16 | 40 | 125.00 | 0.02 | 0.00 | - | 558 | 1,751 |
| 47.44 | +2.46 | +5.47% | 5 | 350 | 130.00 | 0.02 | -0.01 | -33.33% | 2,492 | 7,315 |
| - | - | - | - | - | 131.00 | 0.04 | 0.00 | - | 10 | 274 |
| - | - | - | - | - | 133.00 | 0.04 | 0.00 | - | 91 | 111 |
| - | - | - | - | - | 134.00 | 0.04 | 0.00 | - | 1,000 | 140 |
| 42.32 | +2.95 | +7.49% | 12 | 93 | 135.00 | 0.04 | 0.00 | - | 1,195 | 4,071 |
| - | - | - | - | - | 136.00 | 0.05 | 0.00 | - | 243 | 58 |
| - | - | - | - | - | 137.00 | 0.05 | -0.01 | -16.67% | 35 | 95 |
| - | - | - | - | - | 138.00 | 0.07 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 139.00 | 0.06 | 0.00 | - | 15 | 54 |
| 37.31 | +1.91 | +5.40% | 320 | 345 | 140.00 | 0.04 | -0.03 | -42.86% | 424 | 4,654 |
| 36.15 | 0.00 | - | 13 | 12 | 141.00 | 0.08 | +0.01 | +14.29% | 14 | 23 |
| - | - | - | - | - | 142.00 | 0.09 | 0.00 | - | 12 | 50 |
| 31.40 | 0.00 | - | 1 | 42 | 143.00 | 0.09 | -0.01 | -10.00% | 11 | 125 |
| - | - | - | - | - | 144.00 | 0.10 | 0.00 | - | 140 | 24 |
| 32.45 | +2.07 | +6.81% | 194 | 433 | 145.00 | 0.06 | -0.04 | -40.00% | 2,014 | 3,275 |
| 31.95 | +3.48 | +12.22% | 22 | 18 | 146.00 | 0.08 | -0.03 | -27.27% | 307 | 255 |
| 31.02 | +3.22 | +11.58% | 10 | 20 | 147.00 | 0.07 | -0.05 | -41.67% | 586 | 154 |
| 30.04 | +3.37 | +12.64% | 10 | 20 | 148.00 | 0.08 | -0.04 | -33.33% | 688 | 334 |
| 28.54 | +2.54 | +9.77% | 11 | 21 | 149.00 | 0.09 | -0.05 | -35.71% | 38 | 117 |
| 28.05 | +2.68 | +10.56% | 157 | 826 | 150.00 | 0.10 | -0.05 | -33.33% | 3,304 | 12,288 |
| 24.94 | +2.59 | +11.59% | 76 | 196 | 152.50 | 0.11 | -0.08 | -42.11% | 723 | 1,100 |
| 22.80 | +2.90 | +14.57% | 408 | 741 | 155.00 | 0.12 | -0.11 | -47.83% | 2,518 | 6,583 |
| 20.19 | +2.49 | +14.07% | 62 | 137 | 157.50 | 0.17 | -0.14 | -45.16% | 1,070 | 1,991 |
| 17.95 | +2.56 | +16.63% | 1,353 | 1,765 | 160.00 | 0.22 | -0.22 | -50.00% | 6,645 | 7,888 |
| 15.46 | +2.04 | +15.20% | 906 | 216 | 162.50 | 0.29 | -0.34 | -53.97% | 3,475 | 2,562 |
| 13.05 | +2.01 | +18.21% | 744 | 3,051 | 165.00 | 0.45 | -0.48 | -51.61% | 14,272 | 5,551 |
| 10.80 | +1.91 | +21.48% | 1,317 | 583 | 167.50 | 0.69 | -0.70 | -50.36% | 9,115 | 4,519 |
| 8.80 | +1.65 | +23.08% | 3,460 | 5,289 | 170.00 | 1.07 | -1.00 | -48.31% | 47,068 | 10,948 |
| 6.90 | +1.38 | +25.00% | 6,202 | 3,840 | 172.50 | 1.66 | -1.32 | -44.30% | 26,764 | 4,743 |
| 5.25 | +1.05 | +25.00% | 34,641 | 9,114 | 175.00 | 2.50 | -1.63 | -39.47% | 50,358 | 6,245 |
| 3.90 | +0.85 | +27.87% | 23,149 | 4,820 | 177.50 | 3.65 | -1.90 | -34.23% | 23,715 | 2,812 |
| 2.80 | +0.58 | +26.13% | 69,021 | 11,935 | 180.00 | 5.05 | -2.11 | -29.47% | 14,720 | 3,826 |
| 1.97 | +0.39 | +24.68% | 22,234 | 4,033 | 182.50 | 6.73 | -2.49 | -27.01% | 2,133 | 1,154 |
| 1.37 | +0.26 | +23.42% | 65,560 | 14,926 | 185.00 | 8.69 | -2.51 | -22.41% | 1,000 | 3,381 |
| 0.94 | +0.14 | +17.50% | 20,047 | 3,915 | 187.50 | 11.00 | -2.07 | -15.84% | 176 | 304 |
| 0.66 | +0.09 | +15.79% | 26,569 | 10,659 | 190.00 | 13.04 | -2.23 | -14.60% | 6,967 | 1,735 |
| 0.48 | +0.06 | +14.29% | 5,119 | 3,558 | 192.50 | 15.83 | -2.31 | -12.73% | 275 | 416 |
| 0.35 | +0.02 | +6.06% | 6,594 | 4,485 | 195.00 | 17.82 | -2.33 | -11.56% | 54 | 404 |
| 0.24 | -0.02 | -7.69% | 3,794 | 1,561 | 197.50 | 18.65 | -3.90 | -17.29% | 13 | 45 |
| 0.23 | +0.02 | +9.52% | 17,954 | 14,203 | 200.00 | 22.85 | -2.98 | -11.54% | 29 | 185 |
| 0.17 | 0.00 | - | 2,719 | 2,098 | 202.50 | 25.70 | -1.75 | -6.38% | 3 | 18 |
| 0.15 | 0.00 | - | 4,944 | 4,008 | 205.00 | 28.20 | -1.80 | -6.00% | 2 | 22 |
| 0.09 | -0.02 | -18.18% | 5,624 | 3,276 | 210.00 | 35.86 | -0.14 | -0.39% | 3 | 3 |
| 0.08 | -0.01 | -11.11% | 1,756 | 2,637 | 215.00 | 38.35 | -2.77 | -6.74% | 3 | 0 |
| 0.06 | -0.01 | -14.29% | 1,826 | 3,371 | 220.00 | 42.40 | -5.60 | -11.67% | 60 | 0 |
| 0.05 | 0.00 | - | 3,019 | 4,463 | 225.00 | 47.85 | +1.15 | +2.46% | 2 | 1 |
| 0.04 | +0.01 | +33.33% | 1,702 | 3,069 | 230.00 | 52.03 | -3.42 | -6.17% | 1 | 0 |
| 0.03 | 0.00 | - | 697 | 2,815 | 235.00 | 58.45 | 0.00 | - | 3 | 0 |
| 0.02 | -0.01 | -33.33% | 754 | 3,114 | 240.00 | 61.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 279 | 1,893 | 245.00 | 67.76 | -2.09 | -2.99% | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 312 | 1,020 | 250.00 | 73.40 | 0.00 | - | 74 | 0 |
| 0.01 | -0.01 | -50.00% | 88 | 424 | 255.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1,805 | 917 | 260.00 | 115.20 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 135 | 330 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 270 | 270.00 | 110.04 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 183 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 349 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 283 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 121 | 290 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 121 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 435 | 300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 55 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 373 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 154 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 507 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 178 | 240 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 479 | 485 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 240 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 337 | 340.00 | 165.14 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.