Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Calls
27 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.20 | 0.00 | - | 1 | 2 | 75.00 | 0.02 | 0.00 | - | 10 | 1,728 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 8 | 1,018 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 75 | 863 |
| - | - | - | - | - | 90.00 | 0.03 | 0.00 | - | 22 | 28 |
| 111.54 | 0.00 | - | 4 | 4 | 95.00 | 0.02 | 0.00 | - | 61 | 64 |
| - | - | - | - | - | 100.00 | 0.03 | +0.01 | +50.00% | 82 | 807 |
| - | - | - | - | - | 105.00 | 0.02 | 0.00 | - | 20 | 313 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 1 | 347 |
| 118.22 | 0.00 | - | 5 | 5 | 115.00 | 0.05 | 0.00 | - | 284 | 303 |
| 98.70 | 0.00 | - | 3 | 24 | 120.00 | 0.03 | 0.00 | - | 30 | 231 |
| 98.25 | 0.00 | - | 2 | 2 | 125.00 | 0.05 | +0.01 | +25.00% | 5 | 347 |
| 97.20 | 0.00 | - | - | 1 | 130.00 | 0.07 | 0.00 | - | 12 | 69 |
| 81.70 | 0.00 | - | 5 | 40 | 135.00 | 0.09 | 0.00 | - | 16 | 321 |
| 75.75 | 0.00 | - | 45 | 46 | 140.00 | 0.10 | +0.02 | +25.00% | 2 | 445 |
| 73.55 | -4.86 | -6.20% | 9 | 73 | 145.00 | 0.10 | 0.00 | - | 105 | 500 |
| 72.99 | -0.41 | -0.56% | 50 | 54 | 150.00 | 0.18 | +0.02 | +12.50% | 210 | 1,229 |
| 67.55 | -3.35 | -4.72% | 85 | 93 | 155.00 | 0.21 | +0.04 | +23.53% | 27 | 460 |
| 62.60 | -1.75 | -2.72% | 103 | 160 | 160.00 | 0.22 | 0.00 | - | 15 | 1,328 |
| 58.60 | -0.85 | -1.43% | 115 | 205 | 165.00 | 0.30 | 0.00 | - | 74 | 637 |
| 53.15 | -2.87 | -5.12% | 55 | 334 | 170.00 | 0.39 | 0.00 | - | 280 | 1,222 |
| 48.15 | +0.55 | +1.16% | 82 | 392 | 175.00 | 0.52 | +0.01 | +1.96% | 1,540 | 5,196 |
| 44.13 | -0.30 | -0.68% | 160 | 418 | 180.00 | 0.67 | +0.02 | +3.08% | 670 | 1,849 |
| 38.70 | -2.95 | -7.08% | 76 | 195 | 185.00 | 0.99 | +0.08 | +8.79% | 235 | 3,897 |
| 34.70 | -2.53 | -6.80% | 74 | 205 | 190.00 | 1.32 | +0.10 | +8.20% | 1,685 | 3,618 |
| 29.90 | -3.05 | -9.26% | 33 | 148 | 195.00 | 1.81 | +0.14 | +7.73% | 321 | 1,641 |
| 25.51 | -3.19 | -11.11% | 120 | 826 | 200.00 | 2.46 | +0.16 | +6.96% | 2,170 | 3,234 |
| 21.20 | -3.55 | -14.34% | 78 | 607 | 205.00 | 3.45 | +0.35 | +11.11% | 697 | 1,634 |
| 17.51 | -3.29 | -15.82% | 107 | 2,780 | 210.00 | 4.70 | +0.50 | +11.90% | 1,140 | 1,191 |
| 14.55 | -2.96 | -16.90% | 607 | 5,660 | 215.00 | 6.75 | +1.10 | +19.47% | 656 | 1,895 |
| 11.75 | -2.61 | -18.18% | 1,644 | 5,705 | 220.00 | 8.37 | +0.92 | +12.35% | 2,130 | 1,483 |
| 9.25 | -2.23 | -19.43% | 2,049 | 2,344 | 225.00 | 10.65 | +1.01 | +10.48% | 870 | 643 |
| 7.10 | -1.95 | -21.55% | 2,142 | 3,062 | 230.00 | 13.83 | +1.43 | +11.53% | 376 | 691 |
| 5.50 | -1.55 | -22.21% | 2,650 | 2,674 | 235.00 | 16.90 | +1.48 | +9.60% | 85 | 807 |
| 4.02 | -1.33 | -24.86% | 1,315 | 2,651 | 240.00 | 21.00 | +2.50 | +13.51% | 133 | 219 |
| 2.79 | -1.26 | -31.11% | 479 | 2,875 | 245.00 | 24.55 | +2.02 | +8.97% | 141 | 147 |
| 2.19 | -0.83 | -27.95% | 1,782 | 5,653 | 250.00 | 28.79 | +2.54 | +9.68% | 31 | 126 |
| 1.50 | -0.69 | -31.51% | 428 | 1,429 | 255.00 | 33.75 | +0.15 | +0.45% | 19 | 57 |
| 1.17 | -0.50 | -29.94% | 503 | 2,648 | 260.00 | 42.25 | +5.40 | +14.65% | 14 | 415 |
| 0.87 | -0.35 | -28.93% | 188 | 933 | 265.00 | 43.10 | +1.60 | +3.86% | 38 | 19 |
| 0.64 | -0.29 | -31.18% | 552 | 2,217 | 270.00 | 47.40 | -3.70 | -7.24% | 22 | 23 |
| 0.47 | -0.20 | -29.85% | 122 | 1,424 | 275.00 | 53.35 | +1.10 | +2.11% | 7 | 33 |
| 0.38 | -0.13 | -25.49% | 66 | 656 | 280.00 | 58.30 | +2.70 | +4.86% | 10 | 9 |
| 0.30 | -0.08 | -21.05% | 20 | 421 | 285.00 | - | - | - | - | - |
| 0.24 | -0.03 | -11.11% | 64 | 1,082 | 290.00 | 68.10 | 0.00 | - | 12 | 8 |
| 0.18 | -0.07 | -28.00% | 69 | 472 | 295.00 | - | - | - | - | - |
| 0.15 | -0.04 | -21.05% | 462 | 2,293 | 300.00 | 76.00 | 0.00 | - | 10 | 1 |
| 0.12 | -0.03 | -20.00% | 53 | 218 | 305.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 29 | 357 | 310.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 3 | 170 | 315.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 24 | 402 | 320.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 18 | 187 | 325.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 1 | 102 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 237 | 335.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 1 | 132 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 12 | 248 | 350.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 19 | 115 | 355.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 660 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 22 | 25 | 365.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 5 | 370.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 197 | 375.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 10 | 4 | 380.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 4 | 16 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 322 | 390.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 329 | 395.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.