Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EST. Market open.
Calls
16 February 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.20 | 0.00 | - | 3 | 5 | 5.00 | 0.01 | 0.00 | - | 1 | 2 |
| 206.33 | 0.00 | - | 1 | 3 | 10.00 | 0.01 | 0.00 | - | 3 | 4 |
| 222.50 | 0.00 | - | 5 | 1 | 15.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 50 | 66 |
| 226.59 | 0.00 | - | 5 | 8 | 25.00 | 0.01 | 0.00 | - | 300 | 240 |
| - | - | - | - | - | 30.00 | 0.02 | 0.00 | - | 3 | 46 |
| 217.87 | 0.00 | - | - | 2 | 35.00 | 0.06 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 40.00 | 0.03 | 0.00 | - | 1 | 356 |
| 193.42 | 0.00 | - | 3 | 20 | 45.00 | 0.05 | 0.00 | - | 1 | 22 |
| 188.10 | 0.00 | - | 6 | 29 | 50.00 | 0.04 | 0.00 | - | 21 | 303 |
| 152.10 | 0.00 | - | - | 0 | 55.00 | 0.05 | 0.00 | - | 1 | 387 |
| 173.90 | 0.00 | - | 1 | 2 | 60.00 | 0.06 | 0.00 | - | 5 | 224 |
| 173.00 | 0.00 | - | 1 | 19 | 65.00 | 0.09 | +0.02 | +28.57% | 2 | 178 |
| 138.80 | 0.00 | - | - | 11 | 70.00 | 0.09 | 0.00 | - | 216 | 2,011 |
| 132.65 | 0.00 | - | - | 0 | 75.00 | 0.10 | 0.00 | - | 2 | 2,681 |
| 129.62 | 0.00 | - | 4 | 0 | 80.00 | 0.13 | 0.00 | - | 1 | 4,876 |
| 160.11 | 0.00 | - | 1 | 6 | 85.00 | 0.18 | 0.00 | - | 1 | 106 |
| 143.40 | 0.00 | - | 2 | 9 | 90.00 | 0.17 | -0.03 | -15.00% | 13 | 278 |
| 107.92 | 0.00 | - | 1 | 1 | 95.00 | 0.17 | 0.00 | - | 3 | 150 |
| 136.74 | 0.00 | - | 5 | 54 | 100.00 | 0.22 | +0.01 | +4.76% | 11 | 1,865 |
| 107.78 | 0.00 | - | 1 | 2 | 105.00 | 0.24 | +0.03 | +14.29% | 2 | 287 |
| 129.65 | 0.00 | - | 1 | 8 | 110.00 | 0.27 | +0.01 | +3.85% | 7 | 397 |
| 102.40 | 0.00 | - | 2 | 4 | 115.00 | 0.32 | 0.00 | - | 3 | 758 |
| 131.87 | 0.00 | - | 5 | 12 | 120.00 | 0.37 | +0.04 | +12.12% | 17 | 1,706 |
| 108.00 | 0.00 | - | 4 | 51 | 125.00 | 0.41 | +0.03 | +7.89% | 21 | 765 |
| 108.25 | 0.00 | - | 1 | 150 | 130.00 | 0.47 | +0.03 | +6.82% | 255 | 1,314 |
| 110.10 | 0.00 | - | 1 | 122 | 135.00 | 0.58 | +0.09 | +18.37% | 3 | 672 |
| 104.30 | -5.16 | -4.71% | 1 | 121 | 140.00 | 0.66 | +0.04 | +6.45% | 1 | 1,256 |
| 108.90 | 0.00 | - | 1 | 69 | 145.00 | 0.79 | +0.09 | +12.86% | 2 | 1,707 |
| 92.30 | -5.93 | -6.04% | 2 | 316 | 150.00 | 0.95 | +0.05 | +5.56% | 104 | 3,133 |
| 99.20 | 0.00 | - | 2 | 269 | 155.00 | 1.15 | +0.11 | +10.58% | 9 | 1,488 |
| 95.00 | 0.00 | - | 1 | 487 | 160.00 | 1.41 | +0.15 | +11.90% | 171 | 5,613 |
| 73.05 | 0.00 | - | 2 | 466 | 165.00 | 1.67 | +0.17 | +11.33% | 38 | 2,568 |
| 82.45 | 0.00 | - | 10 | 476 | 170.00 | 2.03 | +0.23 | +12.78% | 39 | 6,399 |
| 69.71 | -6.07 | -8.01% | 15 | 622 | 175.00 | 2.44 | +0.24 | +10.91% | 97 | 3,433 |
| 65.40 | -5.68 | -7.99% | 64 | 601 | 180.00 | 3.00 | +0.30 | +11.11% | 220 | 3,618 |
| 63.80 | 0.00 | - | 55 | 295 | 185.00 | 3.65 | +0.49 | +15.51% | 4 | 4,693 |
| 58.55 | -1.08 | -1.81% | 40 | 997 | 190.00 | 4.30 | +0.45 | +11.69% | 135 | 4,282 |
| 53.60 | -1.85 | -3.34% | 1 | 1,061 | 195.00 | 5.20 | +0.64 | +14.04% | 125 | 6,004 |
| 48.20 | -3.80 | -7.31% | 97 | 29,924 | 200.00 | 6.08 | +0.68 | +12.59% | 624 | 7,841 |
| 44.50 | -3.35 | -7.00% | 32 | 1,327 | 205.00 | 6.99 | +0.64 | +10.08% | 61 | 2,436 |
| 40.85 | -3.43 | -7.75% | 40 | 2,199 | 210.00 | 8.55 | +1.00 | +13.25% | 149 | 5,786 |
| 37.03 | -3.67 | -9.02% | 30 | 3,255 | 215.00 | 10.00 | +1.06 | +11.86% | 37 | 2,804 |
| 34.35 | -3.05 | -8.16% | 96 | 5,841 | 220.00 | 11.55 | +1.36 | +13.35% | 133 | 9,502 |
| 31.90 | -1.95 | -5.76% | 51 | 1,948 | 225.00 | 12.94 | +0.64 | +5.20% | 65 | 1,542 |
| 28.70 | -2.25 | -7.27% | 113 | 3,371 | 230.00 | 15.00 | +1.20 | +8.70% | 145 | 4,171 |
| 25.00 | -2.70 | -9.75% | 211 | 3,967 | 235.00 | 17.35 | +1.40 | +8.78% | 64 | 2,282 |
| 22.35 | -2.70 | -10.78% | 648 | 4,356 | 240.00 | 20.05 | +2.05 | +11.39% | 224 | 6,748 |
| 20.55 | -1.95 | -8.67% | 649 | 2,501 | 245.00 | 22.80 | +2.45 | +12.04% | 129 | 1,706 |
| 17.90 | -2.25 | -11.17% | 436 | 6,293 | 250.00 | 25.50 | +2.45 | +10.63% | 98 | 3,297 |
| 16.27 | -1.78 | -9.86% | 117 | 3,141 | 255.00 | 28.50 | +2.50 | +9.62% | 20 | 876 |
| 14.45 | -1.70 | -10.53% | 416 | 5,087 | 260.00 | 31.45 | +2.15 | +7.34% | 76 | 997 |
| 12.45 | -1.75 | -12.32% | 275 | 6,600 | 265.00 | 33.80 | +2.50 | +7.99% | 3 | 1,696 |
| 11.75 | -0.80 | -6.37% | 492 | 3,196 | 270.00 | 37.75 | +5.48 | +16.98% | 10 | 716 |
| 10.30 | -0.65 | -5.94% | 125 | 2,584 | 275.00 | 36.25 | 0.00 | - | 51 | 935 |
| 8.75 | -1.05 | -10.71% | 225 | 4,576 | 280.00 | 45.38 | +2.88 | +6.78% | 14 | 330 |
| 7.60 | -1.19 | -13.54% | 190 | 1,991 | 285.00 | 51.80 | 0.00 | - | 5 | 228 |
| 7.15 | -0.60 | -7.74% | 264 | 2,298 | 290.00 | 50.10 | 0.00 | - | 10 | 205 |
| 6.30 | -0.49 | -7.22% | 37 | 1,625 | 295.00 | 65.54 | 0.00 | - | 148 | 187 |
| 5.30 | -0.75 | -12.40% | 602 | 10,193 | 300.00 | 62.35 | +6.72 | +12.08% | 2 | 170 |
| 4.92 | -0.28 | -5.38% | 44 | 879 | 305.00 | 58.84 | 0.00 | - | 134 | 133 |
| 4.20 | -0.50 | -10.64% | 66 | 2,576 | 310.00 | 65.43 | 0.00 | - | 194 | 98 |
| 3.70 | -0.40 | -9.76% | 11 | 854 | 315.00 | 72.25 | 0.00 | - | 178 | 32 |
| 3.35 | -0.35 | -9.46% | 98 | 1,108 | 320.00 | 81.55 | +6.88 | +9.21% | 2 | 19 |
| 2.94 | -0.26 | -8.12% | 86 | 8,362 | 325.00 | 85.00 | -2.75 | -3.13% | 2 | 19 |
| 2.75 | -0.18 | -6.14% | 29 | 1,472 | 330.00 | 88.90 | 0.00 | - | 2 | 5 |
| 2.49 | -0.06 | -2.35% | 2 | 691 | 335.00 | 99.39 | 0.00 | - | 1 | 1 |
| 2.18 | -0.26 | -10.66% | 29 | 908 | 340.00 | 103.08 | 0.00 | - | 256 | 568 |
| 1.93 | -0.09 | -4.46% | 405 | 3,309 | 345.00 | 108.72 | 0.00 | - | 21 | 36 |
| 1.76 | -0.17 | -8.81% | 152 | 2,978 | 350.00 | 116.66 | 0.00 | - | 2 | 1 |
| 1.63 | -0.17 | -9.44% | 5 | 378 | 355.00 | 117.33 | 0.00 | - | 22 | 0 |
| 1.40 | -0.25 | -15.15% | 18 | 394 | 360.00 | 118.97 | 0.00 | - | 2 | 1 |
| 1.24 | -0.19 | -13.29% | 10 | 827 | 365.00 | 122.00 | 0.00 | - | 82 | 0 |
| 1.20 | -0.10 | -7.69% | 1 | 542 | 370.00 | 126.70 | 0.00 | - | 2 | 0 |
| 1.13 | -0.02 | -1.74% | 110 | 591 | 375.00 | 128.00 | 0.00 | - | 23 | 0 |
| 0.98 | -0.29 | -22.83% | 35 | 364 | 380.00 | 133.80 | 0.00 | - | 2 | 1 |
| 0.91 | -0.10 | -9.90% | 13 | 592 | 385.00 | 149.40 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 8 | 362 | 390.00 | 175.55 | 0.00 | - | 1 | 0 |
| 0.77 | -0.25 | -24.51% | 34 | 203 | 395.00 | 174.35 | 0.00 | - | 40 | 0 |
| 0.70 | -0.09 | -11.39% | 46 | 4,468 | 400.00 | 192.85 | 0.00 | - | 1 | 0 |
| 0.75 | +0.02 | +2.74% | 1 | 254 | 405.00 | 157.85 | 0.00 | - | 21 | 0 |
| 0.68 | -0.10 | -12.82% | 21 | 424 | 410.00 | 147.47 | 0.00 | - | 2 | 0 |
| 0.72 | 0.00 | - | 8 | 65 | 415.00 | 167.00 | 0.00 | - | 13 | 0 |
| 0.60 | 0.00 | - | 23 | 177 | 420.00 | 158.00 | 0.00 | - | 10 | 0 |
| 0.55 | 0.00 | - | 30 | 233 | 425.00 | 162.44 | 0.00 | - | 6 | 0 |
| 0.50 | -0.11 | -18.03% | 3 | 287 | 430.00 | 168.01 | 0.00 | - | 11 | 0 |
| 0.47 | -0.02 | -4.08% | 5 | 124 | 435.00 | 186.35 | 0.00 | - | 10 | 0 |
| 0.44 | 0.00 | - | 8 | 105 | 440.00 | - | - | - | - | - |
| 0.37 | -0.03 | -7.50% | 3 | 45 | 445.00 | - | - | - | - | - |
| 0.35 | -0.15 | -30.00% | 2 | 380 | 450.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 116 | 455.00 | - | - | - | - | - |
| 0.31 | -0.06 | -16.22% | 2 | 75 | 460.00 | - | - | - | - | - |
| 0.29 | -0.03 | -9.38% | 3 | 105 | 465.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 69 | 470.00 | 208.30 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 1 | 227 | 475.00 | - | - | - | - | - |
| 0.25 | -0.03 | -10.71% | 6 | 1,420 | 480.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.