Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | 30 | 32 |
| 94.02 | 0.00 | - | 3 | 5 | 90.00 | 0.03 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 5 | 6 |
| 77.70 | -5.95 | -7.11% | 1 | 13 | 100.00 | 0.03 | 0.00 | - | 13 | 288 |
| - | - | - | - | - | 105.00 | 0.04 | -0.02 | -33.33% | 1 | 44 |
| 65.13 | 0.00 | - | 1 | 2 | 110.00 | 0.05 | -0.05 | -50.00% | 4 | 19 |
| 59.20 | 0.00 | - | 2 | 8 | 115.00 | 0.09 | 0.00 | - | 1 | 97 |
| 60.15 | 0.00 | - | 6 | 13 | 120.00 | 0.10 | -0.01 | -9.09% | 16 | 1,068 |
| - | - | - | - | - | 125.00 | 0.13 | -0.01 | -7.14% | 12 | 952 |
| 49.40 | +7.05 | +16.65% | 1 | 14 | 130.00 | 0.15 | -0.04 | -21.05% | 8 | 879 |
| 38.95 | 0.00 | - | 15 | 16 | 135.00 | 0.21 | -0.07 | -25.00% | 420 | 1,407 |
| 35.70 | +1.75 | +5.15% | 2 | 23 | 140.00 | 0.31 | -0.09 | -22.50% | 245 | 1,364 |
| 33.20 | +7.85 | +30.97% | 9 | 27 | 145.00 | 0.45 | -0.18 | -28.57% | 331 | 763 |
| 28.00 | +4.45 | +18.90% | 2 | 107 | 150.00 | 0.71 | -0.33 | -31.73% | 1,216 | 2,704 |
| 25.20 | +5.97 | +31.05% | 12 | 188 | 155.00 | 1.13 | -0.55 | -32.74% | 207 | 650 |
| 20.80 | +5.63 | +37.11% | 23 | 322 | 160.00 | 1.80 | -0.85 | -32.08% | 417 | 2,666 |
| 16.00 | +4.36 | +37.46% | 24 | 225 | 165.00 | 2.80 | -1.36 | -32.69% | 4,135 | 3,874 |
| 11.97 | +3.22 | +36.80% | 224 | 616 | 170.00 | 4.28 | -1.89 | -30.63% | 688 | 2,208 |
| 9.09 | +2.84 | +45.44% | 588 | 799 | 175.00 | 6.31 | -2.34 | -27.05% | 664 | 3,201 |
| 6.76 | +2.41 | +55.40% | 1,015 | 1,619 | 180.00 | 8.80 | -3.07 | -25.86% | 658 | 897 |
| 4.75 | +1.75 | +58.33% | 897 | 2,231 | 185.00 | 11.50 | -3.97 | -25.66% | 20 | 2,040 |
| 3.30 | +1.28 | +63.37% | 1,314 | 2,700 | 190.00 | 14.25 | -5.33 | -27.22% | 13 | 930 |
| 2.29 | +0.93 | +68.38% | 593 | 1,575 | 195.00 | 23.87 | 0.00 | - | 13 | 168 |
| 1.63 | +0.66 | +68.04% | 2,256 | 4,099 | 200.00 | 22.85 | -5.76 | -20.13% | 71 | 157 |
| 1.15 | +0.46 | +66.67% | 3,596 | 861 | 205.00 | 28.60 | -4.90 | -14.63% | 15 | 32 |
| 0.85 | +0.33 | +63.46% | 639 | 1,261 | 210.00 | 32.70 | -5.70 | -14.84% | 36 | 11 |
| 0.62 | +0.23 | +58.97% | 512 | 1,289 | 215.00 | 42.35 | 0.00 | - | 1 | 6 |
| 0.49 | +0.16 | +48.48% | 595 | 1,045 | 220.00 | 51.28 | 0.00 | - | 3 | 20 |
| 0.47 | +0.20 | +74.07% | 84 | 578 | 225.00 | 44.70 | 0.00 | - | - | 0 |
| 0.36 | +0.12 | +50.00% | 123 | 1,617 | 230.00 | 57.50 | 0.00 | - | 6 | 0 |
| 0.32 | +0.12 | +60.00% | 62 | 499 | 235.00 | 53.85 | 0.00 | - | - | 0 |
| 0.27 | +0.07 | +35.00% | 38 | 346 | 240.00 | 56.00 | 0.00 | - | 3 | 0 |
| 0.22 | +0.06 | +37.50% | 39 | 333 | 245.00 | 59.90 | 0.00 | - | - | 0 |
| 0.22 | +0.07 | +46.67% | 145 | 1,271 | 250.00 | 76.10 | 0.00 | - | 4 | 0 |
| 0.16 | +0.02 | +14.29% | 4 | 71 | 255.00 | 69.50 | 0.00 | - | - | 1 |
| 0.16 | +0.03 | +23.08% | 29 | 434 | 260.00 | - | - | - | - | - |
| 0.14 | +0.03 | +27.27% | 43 | 111 | 265.00 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 2 | 158 | 270.00 | - | - | - | - | - |
| 0.12 | +0.03 | +33.33% | 58 | 92 | 275.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 10 | 42 | 280.00 | - | - | - | - | - |
| 0.11 | +0.04 | +57.14% | 3 | 64 | 285.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 50 | 127 | 290.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 1 | 21 | 295.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 26 | 361 | 300.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 68 | 305.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 4 | 41 | 310.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 60 | 37 | 315.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 3 | 66 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 25 | 224 | 325.00 | 134.27 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 73 | 52 | 330.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 82 | 52 | 335.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 20 | 224 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.