Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 166.55 | +0.65 | +0.39% | 632 | 610 | 75.00 | 0.01 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 15 | 16 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 3 | 9 |
| 151.48 | -5.60 | -3.57% | 10 | 11 | 90.00 | 0.01 | 0.00 | - | 1 | 19 |
| 140.74 | -6.16 | -4.19% | 4 | 4 | 95.00 | 0.01 | 0.00 | - | 5 | 84 |
| 141.72 | -3.28 | -2.26% | 5 | 59 | 100.00 | 0.01 | 0.00 | - | 4 | 1,184 |
| 134.05 | -13.85 | -9.36% | 4 | 21 | 105.00 | 0.01 | 0.00 | - | 221 | 483 |
| 131.89 | +0.14 | +0.11% | 9 | 6 | 110.00 | 0.01 | 0.00 | - | 7 | 3,069 |
| 138.30 | 0.00 | - | 6 | 6 | 115.00 | 0.01 | 0.00 | - | 100 | 1,501 |
| 122.30 | -7.95 | -6.10% | 2 | 17 | 120.00 | 0.01 | 0.00 | - | 15 | 2,044 |
| 119.28 | 0.00 | - | 1 | 6 | 125.00 | 0.01 | 0.00 | - | 30 | 3,375 |
| 105.00 | -10.16 | -8.82% | 2 | 146 | 130.00 | 0.01 | 0.00 | - | 711 | 11,251 |
| 107.15 | -1.14 | -1.05% | 2 | 101 | 135.00 | 0.01 | 0.00 | - | 1 | 10,728 |
| 105.65 | 0.00 | - | 1 | 113 | 140.00 | 0.01 | 0.00 | - | 117 | 11,049 |
| 96.99 | -2.05 | -2.07% | 7 | 120 | 145.00 | 0.01 | 0.00 | - | 4 | 1,804 |
| 91.60 | +0.30 | +0.33% | 23 | 233 | 150.00 | 0.01 | 0.00 | - | 332 | 9,707 |
| 86.34 | -0.49 | -0.56% | 12 | 33 | 155.00 | 0.01 | 0.00 | - | 576 | 9,592 |
| 78.78 | -6.05 | -7.13% | 3 | 63 | 160.00 | 0.01 | 0.00 | - | 1,434 | 9,431 |
| 76.71 | -3.34 | -4.17% | 342 | 479 | 165.00 | 0.02 | 0.00 | - | 1,170 | 13,469 |
| 69.00 | -2.68 | -3.74% | 216 | 248 | 170.00 | 0.02 | 0.00 | - | 969 | 6,216 |
| 64.25 | -0.98 | -1.50% | 16 | 90 | 175.00 | 0.03 | +0.01 | +50.00% | 1,763 | 3,061 |
| 59.13 | -2.52 | -4.09% | 280 | 500 | 180.00 | 0.04 | +0.02 | +100.00% | 2,620 | 3,170 |
| 53.80 | -2.86 | -5.05% | 1 | 196 | 185.00 | 0.07 | +0.03 | +75.00% | 891 | 3,946 |
| 46.10 | -11.40 | -19.83% | 1 | 3 | 187.50 | 0.09 | +0.04 | +80.00% | 1,163 | 1,074 |
| 49.23 | -2.21 | -4.30% | 149 | 209 | 190.00 | 0.09 | +0.04 | +80.00% | 1,664 | 5,085 |
| 49.93 | -0.22 | -0.44% | 12 | 2 | 192.50 | 0.11 | +0.05 | +83.33% | 1,828 | 1,157 |
| 43.87 | -2.89 | -6.18% | 140 | 197 | 195.00 | 0.14 | +0.08 | +133.33% | 4,054 | 6,723 |
| 42.20 | -7.30 | -14.75% | 17 | 9 | 197.50 | 0.16 | +0.09 | +128.57% | 11,406 | 1,556 |
| 39.40 | -2.30 | -5.52% | 240 | 982 | 200.00 | 0.22 | +0.12 | +120.00% | 9,083 | 10,999 |
| 39.70 | +0.70 | +1.79% | 6 | 18 | 202.50 | 0.26 | +0.14 | +116.67% | 1,667 | 3,134 |
| 34.40 | -4.01 | -10.44% | 45 | 813 | 205.00 | 0.32 | +0.17 | +113.33% | 6,041 | 6,668 |
| 32.45 | -2.40 | -6.89% | 7 | 22 | 207.50 | 0.40 | +0.21 | +110.53% | 4,050 | 1,971 |
| 29.70 | -2.54 | -7.88% | 160 | 512 | 210.00 | 0.47 | +0.22 | +88.00% | 12,118 | 7,940 |
| 27.32 | -2.63 | -8.78% | 142 | 44 | 212.50 | 0.64 | +0.31 | +93.94% | 6,733 | 2,906 |
| 24.60 | -2.19 | -8.17% | 285 | 544 | 215.00 | 0.79 | +0.33 | +71.74% | 17,666 | 8,132 |
| 22.65 | -2.40 | -9.58% | 34 | 1,538 | 217.50 | 1.05 | +0.44 | +72.13% | 7,705 | 5,577 |
| 20.31 | -1.85 | -8.35% | 988 | 2,724 | 220.00 | 1.35 | +0.51 | +60.71% | 43,994 | 16,739 |
| 18.60 | -1.80 | -8.82% | 525 | 256 | 222.50 | 1.80 | +0.65 | +56.52% | 9,188 | 4,412 |
| 16.27 | -1.55 | -8.70% | 3,269 | 1,293 | 225.00 | 2.30 | +0.73 | +46.50% | 24,651 | 15,736 |
| 14.50 | -1.62 | -10.05% | 1,690 | 743 | 227.50 | 2.99 | +0.86 | +40.38% | 24,147 | 7,342 |
| 12.53 | -1.51 | -10.75% | 5,525 | 2,516 | 230.00 | 3.85 | +1.07 | +38.49% | 49,936 | 19,886 |
| 11.08 | -1.50 | -11.92% | 4,945 | 750 | 232.50 | 4.75 | +1.13 | +31.22% | 13,617 | 4,702 |
| 9.65 | -1.28 | -11.71% | 18,264 | 2,648 | 235.00 | 5.80 | +1.21 | +26.36% | 35,793 | 10,753 |
| 8.25 | -1.20 | -12.70% | 13,654 | 2,323 | 237.50 | 7.01 | +1.31 | +22.98% | 23,359 | 7,005 |
| 7.15 | -0.99 | -12.16% | 47,900 | 6,928 | 240.00 | 8.33 | +1.38 | +19.86% | 37,584 | 17,832 |
| 6.05 | -0.98 | -13.94% | 21,501 | 5,517 | 242.50 | 9.75 | +1.46 | +17.61% | 8,630 | 6,478 |
| 5.13 | -0.85 | -14.21% | 38,242 | 13,275 | 245.00 | 11.11 | +1.36 | +13.95% | 5,626 | 8,907 |
| 4.25 | -0.80 | -15.84% | 14,768 | 9,004 | 247.50 | 12.73 | +1.63 | +14.68% | 2,480 | 3,812 |
| 3.45 | -0.80 | -18.82% | 53,145 | 32,775 | 250.00 | 14.45 | +1.45 | +11.15% | 3,229 | 7,203 |
| 2.80 | -0.70 | -20.00% | 15,839 | 5,712 | 252.50 | 16.35 | +1.86 | +12.84% | 669 | 1,332 |
| 2.29 | -0.61 | -21.03% | 21,825 | 14,604 | 255.00 | 18.35 | +1.72 | +10.34% | 593 | 3,474 |
| 1.82 | -0.58 | -24.17% | 10,494 | 8,693 | 257.50 | 20.40 | +2.20 | +12.09% | 182 | 1,565 |
| 1.46 | -0.48 | -24.74% | 50,797 | 42,887 | 260.00 | 22.35 | +1.68 | +8.13% | 517 | 2,468 |
| 1.15 | -0.43 | -27.22% | 15,127 | 6,325 | 262.50 | 24.35 | +2.37 | +10.78% | 218 | 1,018 |
| 0.90 | -0.37 | -29.13% | 19,581 | 16,181 | 265.00 | 26.85 | +2.25 | +9.15% | 78 | 1,576 |
| 0.71 | -0.31 | -30.39% | 13,657 | 13,500 | 267.50 | 29.20 | +2.43 | +9.08% | 1,480 | 892 |
| 0.56 | -0.28 | -33.33% | 30,078 | 52,731 | 270.00 | 32.00 | +2.75 | +9.40% | 112 | 1,553 |
| 0.40 | -0.27 | -40.30% | 5,616 | 6,695 | 272.50 | 31.00 | 0.00 | - | 10 | 580 |
| 0.35 | -0.19 | -35.19% | 12,994 | 14,030 | 275.00 | 36.20 | +2.45 | +7.26% | 1,404 | 2,203 |
| 0.29 | -0.17 | -36.96% | 2,941 | 4,804 | 277.50 | 38.70 | +5.10 | +15.18% | 7 | 346 |
| 0.24 | -0.13 | -35.14% | 14,608 | 27,780 | 280.00 | 41.20 | +2.88 | +7.52% | 1,493 | 2,104 |
| 0.20 | -0.10 | -33.33% | 4,152 | 3,733 | 282.50 | 42.45 | +3.94 | +10.23% | 6 | 50 |
| 0.18 | -0.08 | -30.77% | 6,941 | 9,957 | 285.00 | 46.19 | +3.18 | +7.39% | 24 | 535 |
| 0.15 | -0.06 | -28.57% | 1,170 | 1,422 | 287.50 | 47.10 | +3.15 | +7.17% | 1 | 34 |
| 0.13 | -0.05 | -27.78% | 6,943 | 10,078 | 290.00 | 50.45 | +5.15 | +11.37% | 32 | 582 |
| 0.12 | -0.04 | -25.00% | 1,090 | 2,552 | 292.50 | 51.86 | 0.00 | - | 6 | 56 |
| 0.10 | -0.04 | -28.57% | 2,414 | 5,971 | 295.00 | 53.23 | 0.00 | - | 7 | 249 |
| 0.09 | -0.03 | -25.00% | 694 | 3,887 | 297.50 | 58.30 | +7.75 | +15.33% | 1 | 0 |
| 0.07 | -0.03 | -30.00% | 22,485 | 37,448 | 300.00 | 60.90 | +2.35 | +4.01% | 152 | 159 |
| 0.08 | -0.02 | -20.00% | 867 | 1,103 | 302.50 | 54.80 | 0.00 | - | 14 | 0 |
| 0.07 | -0.02 | -22.22% | 2,623 | 4,938 | 305.00 | 65.50 | 0.00 | - | 31 | 0 |
| 0.08 | +0.01 | +14.29% | 2,694 | 1,572 | 307.50 | 59.00 | 0.00 | - | - | 0 |
| 0.05 | -0.02 | -28.57% | 4,792 | 8,072 | 310.00 | 68.00 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 1,058 | 1,006 | 312.50 | 70.60 | +6.75 | +10.57% | 1 | 0 |
| 0.04 | -0.02 | -33.33% | 1,809 | 2,573 | 315.00 | 67.78 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 584 | 339 | 317.50 | 68.80 | 0.00 | - | - | 0 |
| 0.05 | +0.01 | +25.00% | 1,388 | 6,759 | 320.00 | 78.80 | 0.00 | - | 2 | 0 |
| 0.04 | +0.01 | +33.33% | 214 | 959 | 322.50 | 73.95 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1,708 | 4,623 | 325.00 | 75.30 | 0.00 | - | 10 | 0 |
| 0.02 | -0.01 | -33.33% | 1,213 | 2,573 | 327.50 | 79.50 | 0.00 | - | - | 0 |
| 0.03 | +0.01 | +50.00% | 2,013 | 4,693 | 330.00 | 88.78 | 0.00 | - | 20 | 0 |
| 0.02 | +0.01 | +100.00% | 2,991 | 1,896 | 332.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1,445 | 2,072 | 335.00 | 93.74 | 0.00 | - | 9 | 0 |
| 0.01 | -0.01 | -50.00% | 1,510 | 4,048 | 340.00 | 95.05 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 708 | 3,127 | 345.00 | 103.99 | 0.00 | - | 27 | 0 |
| 0.02 | +0.01 | +100.00% | 2,662 | 7,563 | 350.00 | 105.80 | 0.00 | - | 171 | 0 |
| 0.01 | 0.00 | - | 1,321 | 2,700 | 355.00 | 94.45 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 304 | 4,561 | 360.00 | 99.90 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 247 | 5,205 | 365.00 | 101.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 299 | 5,620 | 370.00 | 125.08 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 59 | 2,124 | 375.00 | 130.09 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 2,928 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3,337 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 1,186 | 390.00 | 148.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 3,712 | 395.00 | 141.52 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 1,326 | 400.00 | 146.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 3,054 | 405.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 611 | 735 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,314 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 531 | 941 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 273 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 139 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 489 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 6,011 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 91 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 142 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 55 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 382 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 18 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 683 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 502 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,911 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 85 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 87 | 8,250 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 464 | 495.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.