Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.03 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | 50 | 0 |
| 90.34 | 0.00 | - | - | 0 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 90.00 | 0.06 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 95.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 100.00 | 0.09 | 0.00 | - | 161 | 0 |
| - | - | - | - | - | 105.00 | 0.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 110.00 | 0.13 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 115.00 | 0.20 | +0.01 | +5.26% | 15 | 0 |
| 61.95 | -3.73 | -5.68% | 2 | 0 | 120.00 | 0.25 | +0.06 | +31.58% | 1 | 0 |
| - | - | - | - | - | 125.00 | 0.29 | +0.04 | +16.00% | 7 | 0 |
| 50.27 | +4.37 | +9.52% | 50 | 0 | 130.00 | 0.38 | +0.07 | +22.58% | 39 | 0 |
| 45.45 | -6.15 | -11.92% | 50 | 0 | 135.00 | 0.53 | +0.10 | +23.26% | 62 | 0 |
| 40.75 | -6.98 | -14.62% | 1 | 0 | 140.00 | 0.67 | +0.12 | +21.82% | 161 | 0 |
| 37.70 | 0.00 | - | 1 | 0 | 145.00 | 0.90 | +0.15 | +20.00% | 2,446 | 0 |
| 32.15 | 0.00 | - | 4 | 0 | 150.00 | 1.28 | +0.33 | +34.74% | 4,142 | 0 |
| 29.59 | 0.00 | - | 1 | 0 | 155.00 | 1.81 | +0.46 | +34.07% | 143 | 0 |
| 22.90 | 0.00 | - | 10 | 0 | 160.00 | 2.65 | +0.72 | +37.31% | 1,895 | 0 |
| 19.50 | 0.00 | - | 27 | 0 | 165.00 | 3.93 | +1.28 | +48.30% | 187 | 0 |
| 16.10 | 0.00 | - | 101 | 0 | 170.00 | 5.27 | 0.00 | - | 4,503 | 0 |
| 13.07 | 0.00 | - | 65 | 0 | 175.00 | 7.16 | 0.00 | - | 274 | 0 |
| 10.40 | 0.00 | - | 514 | 0 | 180.00 | 9.51 | 0.00 | - | 296 | 0 |
| 8.40 | 0.00 | - | 656 | 0 | 185.00 | 12.24 | 0.00 | - | 358 | 0 |
| 6.45 | 0.00 | - | 998 | 0 | 190.00 | 15.64 | 0.00 | - | 19 | 0 |
| 5.00 | 0.00 | - | 208 | 0 | 195.00 | 15.35 | 0.00 | - | 26 | 0 |
| 3.80 | 0.00 | - | 958 | 0 | 200.00 | 23.15 | 0.00 | - | 12 | 0 |
| 2.85 | 0.00 | - | 1,156 | 0 | 205.00 | 27.50 | 0.00 | - | 15 | 0 |
| 2.30 | 0.00 | - | 1,113 | 0 | 210.00 | 29.20 | 0.00 | - | 1 | 0 |
| 1.75 | 0.00 | - | 127 | 0 | 215.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 288 | 0 | 220.00 | 47.21 | 0.00 | - | 1 | 0 |
| 1.07 | 0.00 | - | 187 | 0 | 225.00 | 51.84 | 0.00 | - | 1 | 0 |
| 0.93 | 0.00 | - | 245 | 0 | 230.00 | 49.00 | 0.00 | - | 4 | 0 |
| 0.74 | 0.00 | - | 41 | 0 | 235.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 94 | 0 | 240.00 | 60.00 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 93 | 0 | 245.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 343 | 0 | 250.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 13 | 0 | 255.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 225 | 0 | 260.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 102 | 0 | 265.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 8 | 0 | 270.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 5 | 0 | 275.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 3 | 0 | 280.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 285.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 6 | 0 | 290.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 6 | 0 | 295.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 0 | 300.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 4 | 0 | 310.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 315.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 320.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | - | 0 | 330.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 18 | 0 | 340.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 0 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.