Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 86.25 | 0.00 | - | - | 5 | 75.00 | 0.01 | 0.00 | - | 10 | 362 |
| 104.40 | 0.00 | - | 5 | 152 | 80.00 | 0.01 | 0.00 | - | 2 | 195 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 8 | 88 |
| - | - | - | - | - | 90.00 | 0.01 | -0.01 | -50.00% | 18 | 318 |
| - | - | - | - | - | 95.00 | 0.02 | -0.01 | -33.33% | 3 | 369 |
| 87.70 | 0.00 | - | 30 | 73 | 100.00 | 0.01 | -0.02 | -66.67% | 31 | 2,130 |
| 37.30 | 0.00 | - | 12 | 12 | 105.00 | 0.02 | -0.02 | -50.00% | 20 | 742 |
| 57.90 | 0.00 | - | 1 | 62 | 110.00 | 0.03 | -0.02 | -40.00% | 108 | 566 |
| 73.90 | 0.00 | - | 2 | 59 | 115.00 | 0.05 | -0.03 | -37.50% | 71 | 677 |
| 72.40 | 0.00 | - | 5 | 17 | 120.00 | 0.07 | -0.03 | -30.00% | 2,318 | 3,289 |
| 60.16 | 0.00 | - | 2 | 39 | 125.00 | 0.10 | -0.01 | -9.09% | 268 | 868 |
| 65.00 | 0.00 | - | 21 | 304 | 130.00 | 0.11 | -0.06 | -35.29% | 320 | 6,264 |
| 62.50 | 0.00 | - | 4 | 90 | 135.00 | 0.16 | -0.08 | -33.33% | 207 | 2,904 |
| 42.80 | -2.65 | -5.83% | 3 | 333 | 140.00 | 0.30 | -0.05 | -14.29% | 921 | 2,826 |
| 38.35 | -1.45 | -3.64% | 6 | 731 | 145.00 | 0.46 | -0.06 | -11.54% | 655 | 2,182 |
| 35.00 | +0.58 | +1.69% | 16 | 695 | 150.00 | 0.70 | -0.06 | -7.89% | 662 | 1,946 |
| 27.69 | -4.31 | -13.47% | 27 | 564 | 155.00 | 1.07 | -0.09 | -7.76% | 244 | 1,125 |
| 23.00 | -2.70 | -10.51% | 68 | 1,529 | 160.00 | 1.74 | +0.02 | +1.16% | 1,873 | 2,349 |
| 20.30 | -1.04 | -4.87% | 59 | 1,054 | 165.00 | 2.59 | +0.06 | +2.37% | 456 | 1,446 |
| 15.76 | -2.54 | -13.88% | 51 | 1,751 | 170.00 | 3.95 | +0.26 | +7.05% | 1,090 | 1,832 |
| 11.94 | -3.06 | -20.40% | 414 | 2,218 | 175.00 | 5.74 | +0.54 | +10.38% | 1,716 | 1,346 |
| 8.85 | -2.80 | -24.03% | 1,377 | 2,193 | 180.00 | 8.00 | +0.85 | +11.89% | 1,143 | 708 |
| 6.90 | -2.30 | -25.00% | 1,382 | 1,554 | 185.00 | 10.50 | +0.90 | +9.37% | 816 | 897 |
| 5.00 | -1.95 | -28.06% | 915 | 1,890 | 190.00 | 12.97 | +0.47 | +3.76% | 326 | 2,424 |
| 3.65 | -1.58 | -30.21% | 622 | 1,782 | 195.00 | 17.50 | +1.88 | +12.04% | 60 | 417 |
| 2.62 | -1.33 | -33.67% | 2,456 | 4,030 | 200.00 | 17.63 | -1.62 | -8.42% | 79 | 206 |
| 1.99 | -1.06 | -34.75% | 778 | 2,306 | 205.00 | 22.60 | +1.35 | +6.35% | 5 | 70 |
| 1.49 | -0.85 | -36.32% | 648 | 1,318 | 210.00 | 29.35 | +3.35 | +12.88% | 104 | 125 |
| 1.24 | -0.53 | -29.94% | 327 | 985 | 215.00 | 24.85 | 0.00 | - | 3 | 2 |
| 0.84 | -0.56 | -40.00% | 743 | 1,815 | 220.00 | 32.87 | 0.00 | - | 1 | 3 |
| 0.66 | -0.40 | -37.74% | 1,101 | 2,395 | 225.00 | - | - | - | - | - |
| 0.52 | -0.33 | -38.82% | 534 | 1,607 | 230.00 | 46.51 | 0.00 | - | 6 | 6 |
| 0.50 | -0.18 | -26.47% | 175 | 679 | 235.00 | - | - | - | - | - |
| 0.35 | -0.22 | -38.60% | 175 | 1,052 | 240.00 | 84.11 | 0.00 | - | 4 | 0 |
| 0.29 | -0.20 | -40.82% | 36 | 446 | 245.00 | 64.86 | -9.34 | -12.59% | 1 | 0 |
| 0.30 | -0.10 | -25.00% | 94 | 771 | 250.00 | 66.10 | 0.00 | - | 4 | 4 |
| 0.26 | -0.08 | -23.53% | 37 | 456 | 255.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.21 | -0.10 | -32.26% | 21 | 622 | 260.00 | 115.20 | 0.00 | - | - | 0 |
| 0.17 | -0.18 | -51.43% | 9 | 276 | 265.00 | - | - | - | - | - |
| 0.19 | -0.07 | -26.92% | 26 | 253 | 270.00 | 110.04 | 0.00 | - | - | 0 |
| 0.16 | -0.04 | -20.00% | 1 | 173 | 275.00 | - | - | - | - | - |
| 0.14 | -0.05 | -26.32% | 10 | 215 | 280.00 | - | - | - | - | - |
| 0.13 | -0.09 | -40.91% | 6 | 185 | 285.00 | - | - | - | - | - |
| 0.11 | -0.05 | -31.25% | 27 | 195 | 290.00 | - | - | - | - | - |
| 0.10 | -0.15 | -60.00% | 100 | 51 | 295.00 | - | - | - | - | - |
| 0.11 | -0.03 | -21.43% | 45 | 446 | 300.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 196 | 310.00 | - | - | - | - | - |
| 0.07 | -0.32 | -82.05% | 3 | 31 | 315.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 8 | 12 | 320.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 4 | 44 | 325.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 31 | 58 | 335.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 126 | 235 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.