Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
1 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 174.05 | 0.00 | - | 1 | 0 | 75.00 | 0.04 | 0.00 | - | 1 | 0 |
| 180.30 | 0.00 | - | 4 | 0 | 80.00 | - | - | - | - | - |
| 154.79 | 0.00 | - | - | 0 | 85.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 90.00 | 0.05 | 0.00 | - | 1 | 0 |
| 160.41 | 0.00 | - | 3 | 0 | 95.00 | 0.05 | 0.00 | - | 13 | 0 |
| 150.85 | 0.00 | - | 1 | 0 | 100.00 | 0.05 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 105.00 | 0.11 | 0.00 | - | 1 | 0 |
| 118.18 | 0.00 | - | - | 0 | 110.00 | 0.11 | 0.00 | - | 3 | 0 |
| 135.70 | 0.00 | - | - | 0 | 115.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 120.00 | 0.14 | 0.00 | - | 1 | 0 |
| 131.89 | 0.00 | - | - | 0 | 125.00 | 0.15 | 0.00 | - | 2 | 0 |
| 125.02 | 0.00 | - | 5 | 0 | 130.00 | 0.17 | 0.00 | - | 10 | 0 |
| 124.20 | 0.00 | - | 1 | 0 | 135.00 | 0.19 | 0.00 | - | 2 | 0 |
| 103.90 | 0.00 | - | - | 0 | 140.00 | 0.23 | 0.00 | - | 4 | 0 |
| 103.37 | 0.00 | - | 1 | 0 | 145.00 | 0.27 | 0.00 | - | 2 | 0 |
| 100.29 | 0.00 | - | 5 | 0 | 150.00 | 0.29 | 0.00 | - | 29 | 0 |
| 99.25 | 0.00 | - | 5 | 0 | 155.00 | 0.38 | 0.00 | - | 7 | 0 |
| 88.59 | 0.00 | - | 7 | 0 | 160.00 | 0.45 | 0.00 | - | 14 | 0 |
| 85.83 | 0.00 | - | 1 | 0 | 165.00 | 0.54 | 0.00 | - | 8 | 0 |
| 80.05 | 0.00 | - | 3 | 0 | 170.00 | 0.68 | 0.00 | - | 262 | 0 |
| 77.10 | 0.00 | - | 4 | 0 | 175.00 | 0.83 | 0.00 | - | 167 | 0 |
| 68.82 | 0.00 | - | 2 | 0 | 180.00 | 1.03 | 0.00 | - | 94 | 0 |
| 60.08 | 0.00 | - | 1 | 0 | 185.00 | 1.28 | 0.00 | - | 142 | 0 |
| 52.20 | 0.00 | - | 3 | 0 | 190.00 | 1.66 | 0.00 | - | 153 | 0 |
| 56.50 | 0.00 | - | 31 | 0 | 195.00 | 2.08 | 0.00 | - | 99 | 0 |
| 51.07 | 0.00 | - | 9 | 0 | 200.00 | 2.63 | 0.00 | - | 303 | 0 |
| 46.70 | 0.00 | - | 42 | 0 | 205.00 | 3.35 | 0.00 | - | 123 | 0 |
| 42.01 | 0.00 | - | 770 | 0 | 210.00 | 4.16 | 0.00 | - | 339 | 0 |
| 41.15 | 0.00 | - | 19 | 0 | 215.00 | 5.15 | 0.00 | - | 395 | 0 |
| 37.35 | 0.00 | - | 1,334 | 0 | 220.00 | 6.35 | 0.00 | - | 354 | 0 |
| 33.00 | 0.00 | - | 19 | 0 | 225.00 | 7.85 | 0.00 | - | 222 | 0 |
| 30.25 | 0.00 | - | 58 | 0 | 230.00 | 9.30 | 0.00 | - | 342 | 0 |
| 27.12 | 0.00 | - | 69 | 0 | 235.00 | 11.15 | 0.00 | - | 934 | 0 |
| 24.04 | 0.00 | - | 386 | 0 | 240.00 | 13.35 | 0.00 | - | 396 | 0 |
| 21.40 | 0.00 | - | 1,467 | 0 | 245.00 | 15.60 | 0.00 | - | 963 | 0 |
| 19.03 | 0.00 | - | 1,378 | 0 | 250.00 | 18.05 | 0.00 | - | 1,168 | 0 |
| 16.71 | 0.00 | - | 517 | 0 | 255.00 | 20.78 | 0.00 | - | 544 | 0 |
| 14.75 | 0.00 | - | 965 | 0 | 260.00 | 23.75 | 0.00 | - | 519 | 0 |
| 12.80 | 0.00 | - | 223 | 0 | 265.00 | 27.70 | 0.00 | - | 43 | 0 |
| 11.20 | 0.00 | - | 918 | 0 | 270.00 | 30.25 | 0.00 | - | 82 | 0 |
| 9.80 | 0.00 | - | 175 | 0 | 275.00 | 34.50 | 0.00 | - | 6 | 0 |
| 8.45 | 0.00 | - | 374 | 0 | 280.00 | 37.60 | 0.00 | - | 12 | 0 |
| 7.28 | 0.00 | - | 172 | 0 | 285.00 | 43.53 | 0.00 | - | 11 | 0 |
| 6.35 | 0.00 | - | 742 | 0 | 290.00 | 47.45 | 0.00 | - | 28 | 0 |
| 5.18 | 0.00 | - | 151 | 0 | 295.00 | 49.56 | 0.00 | - | 2 | 0 |
| 4.74 | 0.00 | - | 646 | 0 | 300.00 | 54.00 | 0.00 | - | 2 | 0 |
| 4.08 | 0.00 | - | 87 | 0 | 305.00 | 78.91 | 0.00 | - | - | 0 |
| 3.50 | 0.00 | - | 79 | 0 | 310.00 | 57.35 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 133 | 0 | 315.00 | 63.86 | 0.00 | - | 1 | 0 |
| 2.68 | 0.00 | - | 110 | 0 | 320.00 | 65.80 | 0.00 | - | 1 | 0 |
| 2.33 | 0.00 | - | 57 | 0 | 325.00 | 71.00 | 0.00 | - | 1 | 0 |
| 1.90 | 0.00 | - | 66 | 0 | 330.00 | 89.81 | 0.00 | - | - | 0 |
| 1.76 | 0.00 | - | 46 | 0 | 335.00 | 89.00 | 0.00 | - | - | 0 |
| 1.59 | 0.00 | - | 112 | 0 | 340.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 145 | 0 | 350.00 | 102.00 | 0.00 | - | 5 | 0 |
| 1.06 | 0.00 | - | 37 | 0 | 355.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 60 | 0 | 360.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 31 | 0 | 365.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 7 | 0 | 370.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 5 | 0 | 375.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 11 | 0 | 380.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 11 | 0 | 385.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 13 | 0 | 390.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 51 | 0 | 395.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 40 | 0 | 400.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 405.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 0 | 410.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 0 | 415.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 0 | 420.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 0 | 425.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 0 | 430.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 6 | 0 | 440.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 0 | 445.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 27 | 0 | 450.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 0 | 455.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 6 | 0 | 460.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 465.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | - | 0 | 470.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 475.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 0 | 480.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 211 | 0 | 485.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 0 | 490.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 138 | 0 | 495.00 | 247.40 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.