Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EST. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.98 | 0.00 | - | 10 | 6 | 5.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15.00 | 0.02 | 0.00 | - | 5 | 6 |
| 222.00 | 0.00 | - | 2 | 15 | 20.00 | 0.04 | 0.00 | - | - | 1 |
| 226.70 | 0.00 | - | - | 1 | 25.00 | 0.04 | 0.00 | - | 20 | 81 |
| 192.30 | 0.00 | - | 2 | 1 | 30.00 | 0.05 | 0.00 | - | 20 | 137 |
| 174.97 | 0.00 | - | 2 | 0 | 35.00 | 0.04 | 0.00 | - | 241 | 754 |
| - | - | - | - | - | 40.00 | 0.14 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 45.00 | 0.21 | 0.00 | - | 1 | 0 |
| 149.00 | 0.00 | - | - | 8 | 50.00 | 0.11 | 0.00 | - | 5 | 66 |
| - | - | - | - | - | 55.00 | 0.16 | 0.00 | - | 15 | 59 |
| 161.80 | 0.00 | - | - | 1 | 60.00 | 0.18 | 0.00 | - | 1 | 157 |
| 139.10 | 0.00 | - | - | 1 | 65.00 | 0.61 | 0.00 | - | 100 | 101 |
| 141.93 | 0.00 | - | 1 | 23 | 70.00 | 0.25 | -0.03 | -10.71% | 10 | 60 |
| 139.00 | 0.00 | - | - | 1 | 75.00 | 0.54 | 0.00 | - | 2 | 28 |
| 141.42 | 0.00 | - | 4 | 1 | 80.00 | 0.49 | 0.00 | - | 5 | 99 |
| - | - | - | - | - | 85.00 | 0.43 | 0.00 | - | 1 | 31 |
| 149.25 | 0.00 | - | 2 | 1 | 90.00 | 0.54 | 0.00 | - | 22 | 88 |
| 144.45 | 0.00 | - | 2 | 2 | 95.00 | 0.65 | 0.00 | - | 10 | 40 |
| 142.15 | 0.00 | - | 1 | 3 | 100.00 | 0.69 | +0.02 | +2.99% | 12 | 1,311 |
| 143.33 | 0.00 | - | 1 | 3 | 105.00 | 0.78 | 0.00 | - | 4 | 169 |
| 128.85 | 0.00 | - | 2 | 4 | 110.00 | 0.91 | 0.00 | - | 2 | 870 |
| 133.79 | 0.00 | - | 2 | 45 | 115.00 | 1.08 | -0.02 | -1.82% | 3 | 431 |
| 125.05 | 0.00 | - | 4 | 16 | 120.00 | 1.25 | +0.06 | +5.04% | 10 | 223 |
| 123.20 | +4.35 | +3.66% | 4 | 48 | 125.00 | 1.50 | 0.00 | - | 1 | 180 |
| 111.60 | 0.00 | - | 4 | 41 | 130.00 | 2.00 | 0.00 | - | 2 | 73 |
| 105.64 | 0.00 | - | 1 | 36 | 135.00 | 2.02 | 0.00 | - | 2 | 556 |
| 114.10 | 0.00 | - | 3 | 15 | 140.00 | 2.33 | 0.00 | - | 2 | 2,727 |
| 104.03 | 0.00 | - | 12 | 108 | 145.00 | 2.69 | 0.00 | - | 1 | 1,064 |
| 91.50 | 0.00 | - | 6 | 30 | 150.00 | 3.18 | +0.03 | +0.95% | 2 | 2,093 |
| 97.20 | 0.00 | - | 38 | 26 | 155.00 | 3.60 | -0.13 | -3.49% | 1 | 1,258 |
| 85.67 | 0.00 | - | 1 | 9 | 160.00 | 4.26 | +0.26 | +6.50% | 4 | 698 |
| 83.25 | 0.00 | - | 4 | 17 | 165.00 | 4.90 | +0.25 | +5.38% | 7 | 847 |
| 77.00 | 0.00 | - | 1 | 22 | 170.00 | 5.75 | +0.21 | +3.79% | 1 | 13,810 |
| 80.11 | 0.00 | - | 1 | 34 | 175.00 | 6.55 | +0.05 | +0.77% | 11 | 1,335 |
| 69.25 | 0.00 | - | 2 | 186 | 180.00 | 7.45 | +0.15 | +2.05% | 7 | 4,094 |
| 66.75 | 0.00 | - | 4 | 56 | 185.00 | 8.40 | +0.20 | +2.44% | 5 | 1,534 |
| 68.24 | 0.00 | - | 1 | 118 | 190.00 | 9.90 | +0.57 | +6.11% | 1 | 1,605 |
| 59.80 | 0.00 | - | 2 | 664 | 195.00 | 10.80 | +0.57 | +5.57% | 81 | 1,794 |
| 60.50 | +3.50 | +6.14% | 8 | 820 | 200.00 | 12.15 | +0.27 | +2.27% | 31 | 3,969 |
| 57.59 | 0.00 | - | 3 | 592 | 205.00 | 13.55 | +0.10 | +0.74% | 76 | 2,439 |
| 52.30 | +0.15 | +0.29% | 2 | 158 | 210.00 | 14.73 | +0.28 | +1.94% | 15 | 1,226 |
| 51.37 | 0.00 | - | 2 | 147 | 215.00 | 16.85 | +0.85 | +5.31% | 35 | 1,316 |
| 45.00 | -1.35 | -2.91% | 14 | 12,292 | 220.00 | 18.26 | -0.74 | -3.89% | 20 | 1,719 |
| 39.85 | -5.20 | -11.54% | 2 | 668 | 225.00 | 19.67 | 0.00 | - | 20 | 835 |
| 40.40 | -1.75 | -4.15% | 1 | 893 | 230.00 | 23.05 | -0.15 | -0.65% | 3 | 411 |
| 36.25 | -0.11 | -0.30% | 19 | 813 | 235.00 | 25.15 | +0.20 | +0.80% | 21 | 1,182 |
| 33.90 | +0.40 | +1.19% | 55 | 1,188 | 240.00 | 27.75 | +0.58 | +2.13% | 9 | 555 |
| 31.55 | 0.00 | - | 27 | 564 | 245.00 | 30.70 | +0.70 | +2.33% | 5 | 916 |
| 29.80 | +0.90 | +3.11% | 143 | 2,520 | 250.00 | 32.95 | +1.73 | +5.54% | 1 | 563 |
| 27.59 | -2.86 | -9.39% | 5 | 616 | 255.00 | 35.80 | -0.44 | -1.21% | 6 | 169 |
| 25.45 | +0.40 | +1.60% | 23 | 324 | 260.00 | 39.60 | 0.00 | - | 16 | 196 |
| 24.01 | -1.99 | -7.65% | 2 | 504 | 265.00 | 41.65 | -1.55 | -3.59% | 40 | 122 |
| 20.55 | -2.26 | -9.91% | 1 | 1,317 | 270.00 | 44.39 | 0.00 | - | 151 | 385 |
| 20.30 | -0.65 | -3.10% | 11 | 783 | 275.00 | 48.49 | +2.39 | +5.18% | 4 | 102 |
| 18.75 | -1.25 | -6.25% | 12 | 992 | 280.00 | 46.75 | 0.00 | - | 5 | 25 |
| 17.28 | -0.27 | -1.54% | 42 | 700 | 285.00 | 58.50 | 0.00 | - | 2 | 33 |
| 15.85 | -1.25 | -7.31% | 2 | 453 | 290.00 | 62.40 | 0.00 | - | 40 | 41 |
| 14.58 | -0.57 | -3.76% | 9 | 359 | 295.00 | 66.35 | 0.00 | - | 4 | 13 |
| 13.65 | +0.35 | +2.63% | 245 | 2,123 | 300.00 | 67.08 | -3.32 | -4.72% | 1 | 39 |
| 12.50 | -0.78 | -5.87% | 14 | 233 | 305.00 | 68.53 | 0.00 | - | 4 | 57 |
| 12.10 | +0.56 | +4.85% | 1 | 567 | 310.00 | 71.92 | 0.00 | - | 74 | 135 |
| 11.15 | -0.40 | -3.46% | 3 | 556 | 315.00 | 76.65 | 0.00 | - | 148 | 52 |
| 10.15 | -0.23 | -2.22% | 17 | 288 | 320.00 | 82.47 | 0.00 | - | 144 | 73 |
| 9.35 | +0.50 | +5.65% | 151 | 6,910 | 325.00 | 88.37 | 0.00 | - | 69 | 80 |
| 8.70 | +0.40 | +4.82% | 4 | 850 | 330.00 | 93.10 | -2.70 | -2.82% | 2 | 63 |
| 8.08 | -0.53 | -6.16% | 21 | 188 | 335.00 | 94.45 | 0.00 | - | 2 | 38 |
| 7.45 | -0.85 | -10.24% | 1 | 463 | 340.00 | 102.70 | 0.00 | - | 2 | 27 |
| 6.40 | -0.45 | -6.57% | 8 | 267 | 345.00 | 102.35 | 0.00 | - | 2 | 3 |
| 6.35 | -0.55 | -7.97% | 1 | 660 | 350.00 | 111.00 | 0.00 | - | 2 | 6 |
| 5.95 | +0.85 | +16.67% | 1 | 172 | 355.00 | 115.05 | +0.25 | +0.22% | 2 | 7 |
| 5.35 | +0.10 | +1.90% | 9 | 957 | 360.00 | 120.05 | +3.85 | +3.31% | 2 | 6 |
| 5.45 | 0.00 | - | 5 | 368 | 365.00 | 124.60 | +3.70 | +3.06% | 2 | 4 |
| 5.11 | 0.00 | - | 1 | 1,202 | 370.00 | 125.90 | 0.00 | - | 2 | 18 |
| 4.79 | 0.00 | - | 1 | 97 | 375.00 | 133.40 | +1.45 | +1.10% | 2 | 2 |
| 4.39 | 0.00 | - | 93 | 2,554 | 380.00 | 139.15 | +1.35 | +0.98% | 2 | 14 |
| 3.40 | 0.00 | - | 1 | 126 | 385.00 | 146.65 | 0.00 | - | 6 | 0 |
| 4.15 | 0.00 | - | 12 | 167 | 390.00 | 158.01 | 0.00 | - | 30 | 0 |
| 3.55 | 0.00 | - | 1 | 54 | 395.00 | 146.75 | 0.00 | - | 2 | 0 |
| 3.05 | -0.15 | -4.69% | 4 | 1,574 | 400.00 | 182.40 | 0.00 | - | 1 | 0 |
| 2.81 | +0.22 | +8.49% | 1 | 31 | 410.00 | 150.80 | 0.00 | - | - | 0 |
| 2.55 | +0.15 | +6.25% | 45 | 137 | 420.00 | 160.20 | 0.00 | - | - | 0 |
| 2.17 | +0.15 | +7.43% | 3 | 50 | 430.00 | 169.65 | 0.00 | - | - | 0 |
| 2.17 | 0.00 | - | 92 | 150 | 440.00 | 194.58 | 0.00 | - | 246 | 0 |
| 1.79 | -0.04 | -2.19% | 2 | 129 | 450.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 1 | 59 | 460.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 1 | 186 | 470.00 | - | - | - | - | - |
| 1.26 | -0.03 | -2.33% | 3 | 197 | 480.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.