Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.72 | -8.76 | -27.83% | 736 | 2,807 | 2024-10-11 | 1.67 | +0.43 | +34.68% | 13,896 | 9,345 |
| 24.90 | -7.97 | -24.25% | 438 | 10,519 | 2024-10-18 | 3.65 | +1.16 | +46.59% | 3,458 | 10,090 |
| 28.90 | -7.10 | -19.72% | 597 | 1,116 | 2024-10-25 | 7.31 | +2.03 | +38.45% | 756 | 1,999 |
| 30.57 | -6.78 | -18.15% | 499 | 1,030 | 2024-11-01 | 8.50 | +2.15 | +33.86% | 253 | 1,147 |
| 34.95 | -3.25 | -8.51% | 23 | 80 | 2024-11-08 | 10.00 | +2.42 | +31.93% | 87 | 269 |
| 33.22 | -6.52 | -16.41% | 123 | 6,002 | 2024-11-15 | 11.00 | +2.55 | +30.18% | 623 | 5,491 |
| 35.86 | -4.64 | -11.46% | 9 | 25 | 2024-11-22 | 11.66 | +2.01 | +20.83% | 38 | 16 |
| 38.30 | -5.95 | -13.45% | 86 | 4,210 | 2024-12-20 | 14.85 | +2.79 | +23.13% | 216 | 6,790 |
| 41.71 | -6.24 | -13.01% | 98 | 12,007 | 2025-01-17 | 17.73 | +3.03 | +20.61% | 146 | 12,680 |
| 47.05 | -5.10 | -9.78% | 32 | 2,561 | 2025-02-21 | 20.70 | +1.90 | +10.11% | 26 | 3,918 |
| 49.50 | -6.13 | -11.02% | 8 | 1,762 | 2025-03-21 | 23.70 | +3.00 | +14.49% | 15 | 4,911 |
| 52.54 | +0.84 | +1.62% | 13 | 79 | 2025-04-17 | 25.15 | +1.00 | +4.14% | 114 | 406 |
| 60.30 | -2.92 | -4.62% | 87 | 4,732 | 2025-06-20 | 29.85 | +1.65 | +5.85% | 15 | 5,112 |
| 65.48 | -3.52 | -5.10% | 8 | 239 | 2025-08-15 | 33.90 | 0.00 | - | 10 | 231 |
| 63.85 | 0.00 | - | 16 | 988 | 2025-09-19 | 35.02 | +2.17 | +6.61% | 120 | 1,926 |
| 72.60 | -5.60 | -7.16% | 20 | 3,514 | 2025-12-19 | 39.45 | +2.05 | +5.48% | 113 | 2,868 |
| 75.83 | -4.37 | -5.45% | 8 | 3,086 | 2026-01-16 | 41.20 | +2.49 | +6.43% | 109 | 6,749 |
| 85.23 | -2.00 | -2.29% | 6 | 2,644 | 2026-06-18 | 44.65 | 0.00 | - | 3 | 2,592 |
| 92.90 | -7.10 | -7.10% | 7 | 2,089 | 2026-12-18 | 53.18 | +2.03 | +3.97% | 5 | 3,716 |
| 94.40 | -5.60 | -5.60% | 1 | 261 | 2027-01-15 | 53.20 | +1.85 | +3.60% | 11 | 944 |
© 2024 Yahoo. All rights reserved.