Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 68.28 | 0.00 | - | - | 0 | 75.00 | 0.01 | 0.00 | - | 1 | 0 |
| 86.70 | 0.00 | - | - | 0 | 80.00 | 0.01 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | 30 | 0 |
| 68.80 | 0.00 | - | 19 | 0 | 90.00 | 0.03 | 0.00 | - | 34 | 0 |
| 93.87 | 0.00 | - | 6 | 0 | 95.00 | 0.03 | 0.00 | - | 14 | 0 |
| 81.00 | 0.00 | - | 102 | 0 | 100.00 | 0.03 | 0.00 | - | 370 | 0 |
| 76.87 | 0.00 | - | 1 | 0 | 105.00 | 0.05 | 0.00 | - | 5 | 0 |
| 72.85 | 0.00 | - | 1 | 0 | 110.00 | 0.07 | 0.00 | - | 75 | 0 |
| 36.98 | 0.00 | - | 1 | 0 | 115.00 | 0.10 | 0.00 | - | 52 | 0 |
| 66.84 | 0.00 | - | 1 | 0 | 120.00 | 0.10 | 0.00 | - | 93 | 0 |
| 45.56 | 0.00 | - | 3 | 0 | 125.00 | 0.13 | 0.00 | - | 29 | 0 |
| 51.56 | 0.00 | - | 3 | 0 | 130.00 | 0.21 | 0.00 | - | 105 | 0 |
| 48.05 | 0.00 | - | 6 | 0 | 135.00 | 0.30 | 0.00 | - | 129 | 0 |
| 45.00 | 0.00 | - | 5 | 0 | 140.00 | 0.43 | 0.00 | - | 318 | 0 |
| 38.28 | 0.00 | - | 17 | 0 | 145.00 | 0.65 | 0.00 | - | 230 | 0 |
| 33.01 | 0.00 | - | 52 | 0 | 150.00 | 0.96 | 0.00 | - | 1,167 | 0 |
| 31.10 | 0.00 | - | 10 | 0 | 155.00 | 1.45 | 0.00 | - | 352 | 0 |
| 23.68 | 0.00 | - | 76 | 0 | 160.00 | 2.24 | 0.00 | - | 516 | 0 |
| 20.05 | 0.00 | - | 83 | 0 | 165.00 | 3.20 | 0.00 | - | 434 | 0 |
| 16.45 | 0.00 | - | 143 | 0 | 170.00 | 4.75 | 0.00 | - | 824 | 0 |
| 13.29 | 0.00 | - | 109 | 0 | 175.00 | 6.65 | 0.00 | - | 762 | 0 |
| 10.15 | 0.00 | - | 3,002 | 0 | 180.00 | 9.00 | 0.00 | - | 3,000 | 0 |
| 7.89 | 0.00 | - | 1,501 | 0 | 185.00 | 11.75 | 0.00 | - | 651 | 0 |
| 5.90 | 0.00 | - | 999 | 0 | 190.00 | 14.45 | 0.00 | - | 220 | 0 |
| 4.50 | 0.00 | - | 431 | 0 | 195.00 | 18.00 | 0.00 | - | 34 | 0 |
| 3.40 | 0.00 | - | 1,370 | 0 | 200.00 | 18.30 | 0.00 | - | 72 | 0 |
| 2.60 | 0.00 | - | 619 | 0 | 205.00 | 23.00 | 0.00 | - | 7 | 0 |
| 2.14 | 0.00 | - | 558 | 0 | 210.00 | 30.27 | 0.00 | - | 2 | 0 |
| 1.63 | 0.00 | - | 360 | 0 | 215.00 | 33.32 | 0.00 | - | 1 | 0 |
| 1.23 | 0.00 | - | 1,292 | 0 | 220.00 | 40.00 | 0.00 | - | 20 | 0 |
| 0.97 | 0.00 | - | 312 | 0 | 225.00 | 41.15 | 0.00 | - | 14 | 0 |
| 0.79 | 0.00 | - | 275 | 0 | 230.00 | 49.85 | 0.00 | - | 1 | 0 |
| 0.82 | 0.00 | - | 211 | 0 | 235.00 | 48.40 | 0.00 | - | 3 | 0 |
| 0.61 | 0.00 | - | 132 | 0 | 240.00 | 47.85 | 0.00 | - | 12 | 0 |
| 0.51 | 0.00 | - | 31 | 0 | 245.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 678 | 0 | 250.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 575 | 0 | 255.00 | 97.50 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 97 | 0 | 260.00 | 98.20 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 10 | 0 | 265.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 22 | 0 | 270.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 153 | 0 | 275.00 | 118.80 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 15 | 0 | 280.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 285.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 17 | 0 | 290.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 295.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 35 | 0 | 300.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 7 | 0 | 305.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 205 | 0 | 310.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 8 | 0 | 320.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 0 | 325.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 0 | 335.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 0 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.