Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 166.32 | +4.57 | +2.83% | 1 | 94 | 5.00 | 0.01 | 0.00 | - | 1 | 64 |
| 151.91 | 0.00 | - | 3 | 35 | 10.00 | - | - | - | - | - |
| 160.05 | 0.00 | - | 5 | 6 | 15.00 | 0.02 | 0.00 | - | 11 | 20 |
| 142.35 | 0.00 | - | 6 | 25 | 20.00 | 0.01 | 0.00 | - | 1 | 42 |
| 137.20 | 0.00 | - | 1 | 5 | 25.00 | 0.03 | 0.00 | - | 1 | 589 |
| 141.42 | 0.00 | - | 50 | 58 | 30.00 | 0.03 | 0.00 | - | 1 | 398 |
| 176.50 | 0.00 | - | 4 | 3 | 35.00 | 0.03 | 0.00 | - | 681 | 2,601 |
| 169.49 | 0.00 | - | - | 2 | 40.00 | 0.01 | 0.00 | - | 10 | 1,046 |
| 104.58 | 0.00 | - | 1 | 3 | 45.00 | 0.01 | 0.00 | - | 2 | 8,303 |
| 96.35 | 0.00 | - | 2 | 22 | 50.00 | 0.01 | 0.00 | - | 40 | 14,151 |
| 118.35 | 0.00 | - | 15 | 24 | 55.00 | 0.01 | 0.00 | - | 637 | 1,870 |
| 115.95 | 0.00 | - | 15 | 24 | 60.00 | 0.01 | 0.00 | - | 28 | 4,879 |
| 99.12 | 0.00 | - | 1 | 25 | 65.00 | 0.01 | 0.00 | - | 10 | 1,547 |
| 72.46 | 0.00 | - | 3 | 30 | 70.00 | 0.01 | -0.01 | -50.00% | 136 | 5,484 |
| 86.14 | 0.00 | - | 50 | 11 | 75.00 | 0.02 | +0.01 | +100.00% | 51 | 1,265 |
| 87.90 | -5.26 | -5.65% | 14 | 10 | 80.00 | 0.02 | 0.00 | - | 32 | 5,960 |
| 61.26 | 0.00 | - | 5 | 71 | 85.00 | 0.02 | 0.00 | - | 41 | 4,162 |
| 70.00 | 0.00 | - | 1 | 83 | 90.00 | 0.03 | -0.01 | -25.00% | 94 | 4,107 |
| 70.20 | 0.00 | - | 9 | 124 | 95.00 | 0.04 | 0.00 | - | 21 | 2,187 |
| 69.40 | +2.99 | +4.50% | 3 | 359 | 100.00 | 0.05 | -0.01 | -16.67% | 4,011 | 18,376 |
| 55.20 | 0.00 | - | 10 | 127 | 105.00 | 0.06 | -0.01 | -14.29% | 866 | 8,633 |
| 55.92 | 0.00 | - | 14 | 276 | 110.00 | 0.06 | -0.02 | -25.00% | 248 | 11,522 |
| 53.10 | +1.26 | +2.43% | 10 | 311 | 115.00 | 0.09 | -0.02 | -18.18% | 330 | 9,491 |
| 51.45 | +1.35 | +2.69% | 3 | 746 | 120.00 | 0.11 | -0.03 | -21.43% | 864 | 30,930 |
| 44.73 | +2.88 | +6.88% | 3 | 608 | 125.00 | 0.17 | -0.02 | -10.53% | 495 | 10,625 |
| 38.00 | +0.02 | +0.05% | 215 | 955 | 130.00 | 0.25 | -0.01 | -3.85% | 1,194 | 15,703 |
| 33.52 | +2.82 | +9.19% | 39 | 1,152 | 135.00 | 0.38 | -0.03 | -7.32% | 1,338 | 9,126 |
| 29.45 | -1.79 | -5.73% | 168 | 6,395 | 140.00 | 0.62 | -0.02 | -3.12% | 6,112 | 25,534 |
| 24.70 | -2.03 | -7.59% | 190 | 3,607 | 145.00 | 0.99 | -0.01 | -1.00% | 2,460 | 18,294 |
| 20.44 | -1.91 | -8.55% | 975 | 19,147 | 150.00 | 1.60 | +0.04 | +2.56% | 9,414 | 39,222 |
| 16.40 | -1.73 | -9.54% | 822 | 10,323 | 155.00 | 2.51 | +0.06 | +2.45% | 2,724 | 19,984 |
| 12.75 | -1.69 | -11.70% | 6,020 | 14,619 | 160.00 | 3.83 | +0.18 | +4.93% | 9,783 | 24,324 |
| 9.57 | -1.63 | -14.55% | 3,454 | 14,721 | 165.00 | 5.60 | +0.25 | +4.67% | 5,890 | 15,607 |
| 7.00 | -1.35 | -16.17% | 6,460 | 36,339 | 170.00 | 8.05 | +0.50 | +6.62% | 6,908 | 32,053 |
| 4.90 | -1.25 | -20.33% | 6,320 | 40,923 | 175.00 | 10.90 | +0.55 | +5.31% | 1,434 | 17,155 |
| 3.30 | -1.05 | -24.14% | 9,742 | 16,197 | 180.00 | 14.34 | +0.84 | +6.22% | 1,039 | 15,361 |
| 2.30 | -0.75 | -24.59% | 5,634 | 14,177 | 185.00 | 18.67 | +1.23 | +7.05% | 78 | 11,350 |
| 1.55 | -0.57 | -26.89% | 3,717 | 10,460 | 190.00 | 22.75 | +1.15 | +5.32% | 238 | 8,521 |
| 1.05 | -0.43 | -29.05% | 3,148 | 10,836 | 195.00 | 28.17 | +1.92 | +7.31% | 514 | 6,297 |
| 0.72 | -0.35 | -32.71% | 19,037 | 34,171 | 200.00 | 32.20 | +1.75 | +5.75% | 87 | 7,095 |
| 0.53 | -0.23 | -30.26% | 2,026 | 11,242 | 205.00 | 37.65 | +1.78 | +4.96% | 26 | 4,635 |
| 0.37 | -0.19 | -33.93% | 2,161 | 8,745 | 210.00 | 42.45 | +2.38 | +5.94% | 7 | 1,853 |
| 0.29 | -0.14 | -32.56% | 206 | 10,294 | 215.00 | 49.40 | 0.00 | - | 5 | 435 |
| 0.22 | -0.13 | -37.14% | 1,156 | 20,823 | 220.00 | 51.85 | -2.58 | -4.74% | 1 | 152 |
| 0.18 | -0.10 | -35.71% | 976 | 6,536 | 225.00 | 58.10 | 0.00 | - | 23 | 7 |
| 0.15 | -0.08 | -34.78% | 538 | 11,071 | 230.00 | 61.60 | +1.80 | +3.01% | 180 | 75 |
| 0.13 | -0.05 | -27.78% | 151 | 7,160 | 235.00 | 68.20 | +3.00 | +4.60% | 511 | 181 |
| 0.11 | -0.04 | -26.67% | 267 | 6,450 | 240.00 | 72.35 | +1.00 | +1.40% | 1,499 | 286 |
| 0.10 | -0.03 | -23.08% | 151 | 4,255 | 245.00 | 77.35 | +0.95 | +1.24% | 71 | 31 |
| 0.08 | -0.05 | -38.46% | 876 | 16,930 | 250.00 | 79.50 | -3.65 | -4.39% | 9 | 8 |
| 0.08 | -0.03 | -27.27% | 107 | 10,635 | 255.00 | 86.42 | -1.83 | -2.07% | 5 | 9 |
| 0.07 | -0.01 | -12.50% | 89 | 6,772 | 260.00 | 91.40 | -3.05 | -3.23% | 6 | 9 |
| 0.06 | -0.02 | -25.00% | 213 | 2,742 | 265.00 | 96.42 | -6.08 | -5.93% | 11 | 1 |
| 0.06 | -0.01 | -14.29% | 154 | 3,240 | 270.00 | 103.00 | -16.90 | -14.10% | 1 | 1 |
| 0.07 | 0.00 | - | 55 | 4,688 | 275.00 | 118.87 | 0.00 | - | 5 | 0 |
| 0.06 | +0.01 | +20.00% | 227 | 5,015 | 280.00 | 108.50 | 0.00 | - | 50 | 0 |
| 0.05 | -0.01 | -16.67% | 212 | 2,419 | 285.00 | 112.00 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 104 | 2,173 | 290.00 | 94.82 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 318 | 1,483 | 295.00 | 101.55 | 0.00 | - | 1 | 0 |
| 0.05 | +0.01 | +25.00% | 508 | 10,081 | 300.00 | 139.40 | 0.00 | - | 14 | 3 |
| 0.05 | 0.00 | - | 50 | 1,824 | 305.00 | 136.50 | -6.05 | -4.24% | 2 | 1 |
| 0.04 | -0.01 | -20.00% | 280 | 896 | 310.00 | 147.57 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 128 | 2,389 | 315.00 | 168.27 | 0.00 | - | 2 | 0 |
| 0.05 | +0.02 | +66.67% | 14 | 3,350 | 320.00 | 105.45 | 0.00 | - | 10 | 0 |
| 0.04 | +0.01 | +33.33% | 20 | 1,990 | 325.00 | 136.97 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 97 | 1,767 | 330.00 | 155.01 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 280 | 1,065 | 335.00 | 135.56 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 20 | 1,226 | 340.00 | 147.08 | 0.00 | - | 2 | 0 |
| 0.04 | +0.01 | +33.33% | 5 | 616 | 345.00 | 105.10 | 0.00 | - | 10 | 8 |
| 0.02 | -0.01 | -33.33% | 1,307 | 2,578 | 350.00 | 181.75 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 30 | 271 | 355.00 | 145.00 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 79 | 1,678 | 360.00 | 198.13 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 504 | 484 | 365.00 | 203.16 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 264 | 1,326 | 370.00 | 194.26 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 30 | 569 | 375.00 | 187.18 | 0.00 | - | 4 | 0 |
| 0.02 | +0.01 | +100.00% | 168 | 2,664 | 380.00 | 193.12 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 121 | 569 | 385.00 | 146.65 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 6 | 772 | 390.00 | 149.85 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 5 | 412 | 395.00 | 146.75 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 2,167 | 4,989 | 400.00 | 225.04 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 185 | 281 | 410.00 | 150.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 12 | 1,279 | 420.00 | 168.20 | 0.00 | - | 38 | 0 |
| 0.01 | 0.00 | - | 1 | 373 | 430.00 | 169.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 181 | 948 | 440.00 | 194.58 | 0.00 | - | 246 | 0 |
| 0.01 | 0.00 | - | 102 | 1,384 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,592 | 732 | 460.00 | 263.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 1,524 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 7,366 | 480.00 | 292.20 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.