Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.70 | +13.77 | +19.69% | 11 | 71 | 75.00 | 0.01 | -0.02 | -66.67% | 131 | 33,046 |
| 81.89 | +17.09 | +26.37% | 8 | 43 | 80.00 | 0.01 | -0.01 | -50.00% | 115 | 5,289 |
| 75.90 | +19.86 | +35.44% | 45 | 26 | 85.00 | 0.01 | -0.05 | -83.33% | 364 | 3,577 |
| - | - | - | - | - | 90.00 | 0.01 | -0.07 | -87.50% | 732 | 10,371 |
| 65.50 | +17.55 | +36.60% | 11 | 46 | 95.00 | 0.01 | -0.10 | -90.91% | 1,144 | 7,272 |
| 62.35 | +17.35 | +38.56% | 216 | 762 | 100.00 | 0.01 | -0.14 | -93.33% | 3,557 | 27,859 |
| 56.27 | +13.82 | +32.56% | 21 | 74 | 105.00 | 0.01 | -0.21 | -95.45% | 839 | 9,722 |
| 42.20 | 0.00 | - | - | 26 | 108.00 | 0.01 | -0.26 | -96.30% | 787 | 885 |
| 42.00 | 0.00 | - | - | 7 | 109.00 | 0.01 | -0.30 | -96.77% | 1,009 | 1,190 |
| 51.76 | +16.56 | +47.05% | 71 | 251 | 110.00 | 0.01 | -0.32 | -96.97% | 4,949 | 12,198 |
| 34.28 | 0.00 | - | 5 | 27 | 111.00 | 0.01 | -0.36 | -97.30% | 524 | 1,131 |
| - | - | - | - | - | 112.00 | 0.01 | -0.39 | -97.50% | 249 | 1,108 |
| - | - | - | - | - | 113.00 | 0.01 | -0.42 | -97.67% | 865 | 895 |
| 31.90 | 0.00 | - | 13 | 25 | 114.00 | 0.01 | -0.47 | -97.92% | 598 | 1,642 |
| 47.81 | +16.90 | +54.67% | 22 | 270 | 115.00 | 0.01 | -0.49 | -98.00% | 10,122 | 13,648 |
| 31.55 | 0.00 | - | 1 | 12 | 116.00 | 0.01 | -0.53 | -98.15% | 620 | 2,630 |
| 28.90 | 0.00 | - | 11 | 16 | 117.00 | 0.01 | -0.58 | -98.31% | 449 | 3,161 |
| 46.25 | +18.60 | +67.27% | 1 | 40 | 118.00 | 0.01 | -0.65 | -98.48% | 1,162 | 4,447 |
| 43.45 | +16.90 | +63.65% | 2 | 128 | 119.00 | 0.02 | -0.67 | -97.10% | 1,072 | 1,836 |
| 40.85 | +15.35 | +60.20% | 369 | 671 | 120.00 | 0.01 | -0.76 | -98.70% | 15,765 | 29,024 |
| 36.60 | +11.79 | +47.52% | 7 | 113 | 121.00 | 0.01 | -0.83 | -98.81% | 602 | 1,735 |
| 43.00 | +19.00 | +79.17% | 4 | 79 | 122.00 | 0.01 | -0.89 | -98.89% | 1,052 | 2,226 |
| 44.11 | +20.76 | +88.91% | 1 | 44 | 123.00 | 0.02 | -0.98 | -98.00% | 2,054 | 2,599 |
| 36.64 | +14.68 | +66.85% | 12 | 81 | 124.00 | 0.03 | -1.07 | -97.27% | 3,088 | 7,132 |
| 35.57 | +14.62 | +69.79% | 330 | 738 | 125.00 | 0.02 | -1.18 | -98.33% | 10,882 | 20,565 |
| 31.65 | +11.44 | +56.61% | 151 | 480 | 126.00 | 0.03 | -1.28 | -97.71% | 793 | 2,920 |
| 33.78 | +14.63 | +76.40% | 11 | 116 | 127.00 | 0.02 | -1.47 | -98.66% | 2,457 | 2,523 |
| 33.00 | +13.90 | +72.77% | 25 | 466 | 128.00 | 0.02 | -1.61 | -98.77% | 2,100 | 3,385 |
| 31.94 | +14.49 | +83.04% | 74 | 417 | 129.00 | 0.03 | -1.72 | -98.29% | 1,650 | 3,420 |
| 32.05 | +15.30 | +91.34% | 1,780 | 12,577 | 130.00 | 0.02 | -1.89 | -98.95% | 30,446 | 35,215 |
| 30.05 | +14.22 | +89.83% | 58 | 624 | 131.00 | 0.03 | -2.10 | -98.59% | 3,732 | 3,459 |
| 29.22 | +14.21 | +94.67% | 158 | 535 | 132.00 | 0.02 | -2.30 | -99.14% | 4,838 | 4,260 |
| 26.20 | +11.91 | +83.35% | 26 | 611 | 133.00 | 0.04 | -2.50 | -98.43% | 3,438 | 3,751 |
| 26.00 | +12.56 | +93.45% | 16 | 355 | 134.00 | 0.03 | -2.79 | -98.94% | 1,977 | 3,853 |
| 27.35 | +14.50 | +112.84% | 704 | 1,389 | 135.00 | 0.04 | -3.03 | -98.70% | 24,211 | 33,988 |
| 25.95 | +13.97 | +116.61% | 184 | 466 | 136.00 | 0.04 | -3.31 | -98.81% | 3,431 | 2,933 |
| 24.93 | +13.67 | +121.40% | 295 | 607 | 137.00 | 0.05 | -3.60 | -98.63% | 3,699 | 3,353 |
| 24.25 | +13.54 | +126.42% | 338 | 598 | 138.00 | 0.04 | -3.96 | -99.00% | 7,017 | 4,712 |
| 23.22 | +13.15 | +130.59% | 282 | 735 | 139.00 | 0.05 | -4.25 | -98.84% | 4,788 | 4,041 |
| 22.50 | +12.95 | +135.60% | 4,121 | 7,940 | 140.00 | 0.06 | -4.59 | -98.71% | 62,511 | 43,016 |
| 21.65 | +12.85 | +146.02% | 520 | 2,902 | 141.00 | 0.07 | -5.03 | -98.63% | 6,587 | 6,881 |
| 20.33 | +12.08 | +146.42% | 927 | 4,324 | 142.00 | 0.07 | -5.41 | -98.72% | 6,098 | 6,624 |
| 19.15 | +11.45 | +148.70% | 1,087 | 4,928 | 143.00 | 0.09 | -5.91 | -98.50% | 5,947 | 5,953 |
| 18.15 | +10.90 | +150.34% | 1,754 | 3,416 | 144.00 | 0.09 | -6.26 | -98.58% | 10,517 | 6,995 |
| 17.30 | +10.64 | +159.76% | 7,609 | 13,876 | 145.00 | 0.11 | -6.77 | -98.40% | 30,612 | 22,958 |
| 16.35 | +10.25 | +168.03% | 2,846 | 4,652 | 146.00 | 0.11 | -7.24 | -98.50% | 5,433 | 3,969 |
| 15.25 | +9.45 | +162.93% | 2,250 | 23,749 | 147.00 | 0.14 | -7.81 | -98.24% | 8,583 | 3,409 |
| 14.40 | +9.10 | +171.70% | 1,767 | 3,131 | 148.00 | 0.15 | -8.35 | -98.24% | 7,535 | 2,803 |
| 13.21 | +8.31 | +169.59% | 1,980 | 2,827 | 149.00 | 0.19 | -8.91 | -97.91% | 9,259 | 3,039 |
| 12.52 | +7.97 | +175.16% | 21,720 | 31,393 | 150.00 | 0.23 | -9.48 | -97.63% | 126,739 | 49,030 |
| 10.13 | +6.45 | +175.27% | 5,570 | 9,238 | 152.50 | 0.39 | -11.06 | -96.59% | 41,506 | 3,326 |
| 7.80 | +4.90 | +168.97% | 20,287 | 16,467 | 155.00 | 0.68 | -12.41 | -94.81% | 138,330 | 12,631 |
| 5.75 | +3.40 | +144.68% | 16,050 | 7,730 | 157.50 | 1.11 | -13.97 | -92.64% | 95,144 | 3,818 |
| 4.09 | +2.23 | +119.89% | 100,627 | 39,659 | 160.00 | 1.80 | -15.19 | -89.41% | 229,042 | 13,983 |
| 2.65 | +1.17 | +79.05% | 94,228 | 28,478 | 162.50 | 2.91 | -16.21 | -84.78% | 86,980 | 2,153 |
| 1.60 | +0.45 | +39.13% | 196,809 | 36,733 | 165.00 | 4.30 | -16.85 | -79.67% | 66,364 | 9,727 |
| 0.92 | +0.02 | +2.22% | 87,827 | 10,375 | 167.50 | 6.30 | -17.40 | -73.42% | 10,760 | 1,447 |
| 0.52 | -0.19 | -26.76% | 165,280 | 32,788 | 170.00 | 8.35 | -17.65 | -67.88% | 8,771 | 8,228 |
| 0.32 | -0.20 | -38.46% | 47,564 | 8,972 | 172.50 | 10.90 | -17.50 | -61.62% | 1,178 | 1,099 |
| 0.19 | -0.25 | -56.82% | 67,721 | 42,621 | 175.00 | 13.00 | -17.35 | -57.17% | 1,413 | 7,792 |
| 0.12 | -0.22 | -64.71% | 30,522 | 5,797 | 177.50 | 15.50 | -17.41 | -52.90% | 172 | 306 |
| 0.08 | -0.19 | -70.37% | 47,387 | 27,817 | 180.00 | 17.90 | -17.69 | -49.70% | 1,310 | 2,559 |
| 0.05 | -0.17 | -77.27% | 20,948 | 3,966 | 182.50 | 21.74 | -14.33 | -39.73% | 60 | 64 |
| 0.05 | -0.12 | -70.59% | 12,978 | 12,013 | 185.00 | 21.95 | -18.55 | -45.80% | 4,701 | 855 |
| 0.04 | -0.10 | -71.43% | 5,441 | 2,482 | 187.50 | 26.25 | -15.95 | -37.80% | 109 | 18 |
| 0.03 | -0.08 | -72.73% | 15,043 | 11,399 | 190.00 | 28.00 | -17.05 | -37.85% | 9,324 | 1,647 |
| 0.02 | -0.08 | -80.00% | 3,607 | 1,507 | 192.50 | 29.45 | -17.80 | -37.67% | 61 | 10 |
| 0.03 | -0.05 | -62.50% | 5,194 | 7,159 | 195.00 | 33.75 | -16.90 | -33.37% | 3,004 | 616 |
| 0.02 | -0.04 | -66.67% | 1,785 | 1,550 | 197.50 | 36.15 | -17.05 | -32.05% | 4 | 2 |
| 0.01 | -0.05 | -83.33% | 9,973 | 18,977 | 200.00 | 38.10 | -17.10 | -30.98% | 1,506 | 340 |
| 0.01 | -0.04 | -80.00% | 1,196 | 1,392 | 202.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 2,649 | 4,186 | 205.00 | 44.55 | -18.32 | -29.14% | 89 | 20 |
| 0.01 | -0.03 | -75.00% | 429 | 545 | 207.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2,031 | 6,165 | 210.00 | 65.08 | 0.00 | - | 3 | 1 |
| 0.01 | -0.01 | -50.00% | 547 | 961 | 212.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 668 | 2,252 | 215.00 | 70.50 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 69 | 373 | 217.50 | 56.30 | -14.55 | -20.54% | 5 | 1 |
| 0.01 | -0.01 | -50.00% | 345 | 4,622 | 220.00 | 58.74 | -16.29 | -21.71% | 127 | 14 |
| 0.01 | -0.01 | -50.00% | 21 | 576 | 222.50 | 65.74 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 37 | 1,534 | 225.00 | 58.21 | -21.79 | -27.24% | 28 | 2 |
| 0.01 | -0.01 | -50.00% | 67 | 2,476 | 230.00 | 68.69 | -17.41 | -20.22% | 14 | 2 |
| 0.01 | 0.00 | - | 251 | 3,144 | 235.00 | 92.29 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 542 | 2,914 | 240.00 | 66.90 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 2,215 | 245.00 | 99.04 | 0.00 | - | 52 | 0 |
| 0.01 | 0.00 | - | 90 | 2,881 | 250.00 | 109.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 1,874 | 255.00 | 78.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 170 | 1,579 | 260.00 | 98.11 | -14.84 | -13.14% | 1 | 1 |
| 0.01 | 0.00 | - | 7 | 1,845 | 265.00 | 85.27 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 5 | 1,153 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 1,087 | 275.00 | 113.20 | -20.00 | -15.02% | 55 | 10 |
| 0.02 | 0.00 | - | 1 | 1,147 | 280.00 | 115.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 822 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 1,478 | 290.00 | 147.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,014 | 905 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 477 | 300.00 | 138.15 | +11.23 | +8.85% | 5 | 0 |
| 0.01 | 0.00 | - | 25 | 100 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 157 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 129 | 315.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 52 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 239 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 42 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 117 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 270 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 38 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 353 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 192 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 876 | 360.00 | 215.10 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.