Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | - | 30 | 0 | 75.00 | 0.01 | 0.00 | - | 21 | 0 |
| 129.93 | 0.00 | - | 1 | 0 | 80.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 1 | 0 |
| 107.38 | 0.00 | - | 2 | 0 | 90.00 | 0.01 | 0.00 | - | 1 | 0 |
| 101.70 | 0.00 | - | - | 0 | 95.00 | 0.01 | 0.00 | - | 1 | 0 |
| 109.44 | 0.00 | - | 2 | 0 | 100.00 | 0.01 | 0.00 | - | 6 | 0 |
| 92.00 | 0.00 | - | 2 | 0 | 105.00 | 0.01 | 0.00 | - | 133 | 0 |
| 86.10 | 0.00 | - | 7 | 0 | 110.00 | 0.01 | 0.00 | - | 467 | 0 |
| 94.95 | 0.00 | - | 2 | 0 | 115.00 | 0.01 | 0.00 | - | 6 | 0 |
| 89.30 | 0.00 | - | 40 | 0 | 120.00 | 0.01 | 0.00 | - | 12 | 0 |
| 85.15 | 0.00 | - | 54 | 0 | 125.00 | 0.01 | 0.00 | - | 12 | 0 |
| 82.60 | 0.00 | - | 17 | 0 | 130.00 | 0.01 | 0.00 | - | 1,596 | 0 |
| 75.85 | 0.00 | - | 84 | 0 | 135.00 | 0.01 | 0.00 | - | 2,087 | 0 |
| 71.80 | 0.00 | - | 8 | 0 | 140.00 | 0.01 | 0.00 | - | 654 | 0 |
| 67.33 | 0.00 | - | 13 | 0 | 145.00 | 0.01 | 0.00 | - | 4,548 | 0 |
| 61.00 | 0.00 | - | 87 | 0 | 150.00 | 0.01 | 0.00 | - | 4,121 | 0 |
| 58.05 | 0.00 | - | 6 | 0 | 155.00 | 0.03 | 0.00 | - | 453 | 0 |
| 52.46 | 0.00 | - | 81 | 0 | 157.50 | 0.04 | 0.00 | - | 391 | 0 |
| 50.73 | 0.00 | - | 52 | 0 | 160.00 | 0.04 | 0.00 | - | 1,707 | 0 |
| 35.05 | 0.00 | - | 25 | 0 | 162.50 | 0.04 | 0.00 | - | 482 | 0 |
| 47.27 | 0.00 | - | 24 | 0 | 165.00 | 0.04 | 0.00 | - | 1,588 | 0 |
| 44.35 | 0.00 | - | 62 | 0 | 167.50 | 0.05 | 0.00 | - | 1,566 | 0 |
| 40.49 | 0.00 | - | 307 | 0 | 170.00 | 0.06 | 0.00 | - | 3,614 | 0 |
| 38.42 | 0.00 | - | 49 | 0 | 172.50 | 0.07 | 0.00 | - | 1,196 | 0 |
| 35.20 | 0.00 | - | 504 | 0 | 175.00 | 0.08 | 0.00 | - | 14,340 | 0 |
| 32.80 | 0.00 | - | 190 | 0 | 177.50 | 0.09 | 0.00 | - | 3,569 | 0 |
| 30.55 | 0.00 | - | 2,801 | 0 | 180.00 | 0.12 | 0.00 | - | 16,041 | 0 |
| 26.70 | 0.00 | - | 170 | 0 | 182.50 | 0.14 | 0.00 | - | 8,196 | 0 |
| 25.70 | 0.00 | - | 1,029 | 0 | 185.00 | 0.21 | 0.00 | - | 18,201 | 0 |
| 22.25 | 0.00 | - | 4,051 | 0 | 187.50 | 0.25 | 0.00 | - | 12,272 | 0 |
| 20.45 | 0.00 | - | 4,329 | 0 | 190.00 | 0.35 | 0.00 | - | 40,078 | 0 |
| 17.60 | 0.00 | - | 4,203 | 0 | 192.50 | 0.48 | 0.00 | - | 20,484 | 0 |
| 16.18 | 0.00 | - | 9,053 | 0 | 195.00 | 0.74 | 0.00 | - | 70,392 | 0 |
| 13.40 | 0.00 | - | 7,189 | 0 | 197.50 | 0.99 | 0.00 | - | 37,018 | 0 |
| 12.00 | 0.00 | - | 32,728 | 0 | 200.00 | 1.44 | 0.00 | - | 202,294 | 0 |
| 9.70 | 0.00 | - | 23,689 | 0 | 202.50 | 2.04 | 0.00 | - | 50,376 | 0 |
| 8.00 | 0.00 | - | 71,124 | 0 | 205.00 | 2.83 | 0.00 | - | 101,021 | 0 |
| 6.60 | 0.00 | - | 38,462 | 0 | 207.50 | 3.80 | 0.00 | - | 51,047 | 0 |
| 5.15 | 0.00 | - | 140,280 | 0 | 210.00 | 5.00 | 0.00 | - | 70,554 | 0 |
| 4.30 | 0.00 | - | 52,074 | 0 | 212.50 | 6.55 | 0.00 | - | 11,595 | 0 |
| 3.35 | 0.00 | - | 82,984 | 0 | 215.00 | 7.90 | 0.00 | - | 6,216 | 0 |
| 2.60 | 0.00 | - | 32,104 | 0 | 217.50 | 10.10 | 0.00 | - | 1,027 | 0 |
| 2.02 | 0.00 | - | 164,928 | 0 | 220.00 | 12.25 | 0.00 | - | 3,695 | 0 |
| 1.11 | 0.00 | - | 53,798 | 0 | 225.00 | 16.60 | 0.00 | - | 375 | 0 |
| 0.71 | 0.00 | - | 50,626 | 0 | 230.00 | 20.75 | 0.00 | - | 456 | 0 |
| 0.41 | 0.00 | - | 24,877 | 0 | 235.00 | 25.50 | 0.00 | - | 50 | 0 |
| 0.27 | 0.00 | - | 28,290 | 0 | 240.00 | 30.00 | 0.00 | - | 92 | 0 |
| 0.17 | 0.00 | - | 18,580 | 0 | 245.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 19,629 | 0 | 250.00 | 40.07 | 0.00 | - | 75 | 0 |
| 0.07 | 0.00 | - | 8,370 | 0 | 255.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3,756 | 0 | 260.00 | 49.08 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 3,795 | 0 | 265.00 | 68.90 | 0.00 | - | 9 | 0 |
| 0.04 | 0.00 | - | 2,378 | 0 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3,467 | 0 | 275.00 | 64.20 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1,275 | 0 | 280.00 | 70.60 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 544 | 0 | 285.00 | 89.23 | 0.00 | - | 12 | 0 |
| 0.02 | 0.00 | - | 645 | 0 | 290.00 | 80.80 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 114 | 0 | 295.00 | 97.72 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 147 | 0 | 300.00 | 89.82 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 305.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 0 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 325.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 330.00 | 144.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 0 | 335.00 | 149.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 340.00 | 132.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 41 | 0 | 350.00 | 139.18 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.