Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.50 | -9.49 | -24.34% | 420 | 3,829 | 2024-05-03 | 0.10 | -0.01 | -9.09% | 3,513 | 13,794 |
| 30.49 | -8.88 | -22.56% | 157 | 827 | 2024-05-10 | 0.37 | +0.05 | +15.63% | 2,316 | 14,157 |
| 30.36 | -10.64 | -25.95% | 180 | 9,873 | 2024-05-17 | 0.72 | +0.20 | +38.46% | 739 | 18,807 |
| 32.00 | -7.84 | -19.68% | 20 | 566 | 2024-05-24 | 1.16 | +0.34 | +41.46% | 420 | 1,120 |
| 30.75 | -10.33 | -25.15% | 31 | 815 | 2024-05-31 | 1.50 | +0.34 | +29.31% | 347 | 727 |
| 33.21 | -6.99 | -17.39% | 3 | 163 | 2024-06-07 | 2.00 | +0.47 | +30.72% | 113 | 133 |
| 32.90 | -9.41 | -22.24% | 107 | 2,040 | 2024-06-21 | 3.00 | +0.70 | +30.43% | 569 | 27,062 |
| 36.06 | -8.94 | -19.87% | 106 | 1,162 | 2024-07-19 | 5.03 | +0.88 | +21.20% | 603 | 7,292 |
| 40.34 | -6.46 | -13.80% | 28 | 3,664 | 2024-08-16 | 7.59 | +1.13 | +17.49% | 86 | 5,679 |
| 42.92 | -8.03 | -15.76% | 2 | 2,204 | 2024-09-20 | 9.15 | +1.05 | +12.96% | 378 | 7,343 |
| 46.00 | -7.50 | -14.02% | 6 | 453 | 2024-10-18 | 10.95 | +1.55 | +16.49% | 12 | 3,837 |
| 47.40 | -7.70 | -13.97% | 29 | 226 | 2024-11-15 | 12.60 | +1.03 | +8.90% | 137 | 2,617 |
| 48.76 | -7.49 | -13.32% | 8 | 225 | 2024-12-20 | 14.21 | +1.41 | +11.02% | 16 | 2,017 |
| 51.19 | -6.65 | -11.50% | 4 | 1,968 | 2025-01-17 | 15.16 | +0.97 | +6.84% | 4,022 | 15,040 |
| 55.10 | -10.55 | -16.07% | 15 | 937 | 2025-03-21 | 17.88 | +1.08 | +6.43% | 133 | 4,434 |
| 58.90 | -9.11 | -13.40% | 1 | 783 | 2025-06-20 | 21.09 | +1.09 | +5.45% | 112 | 3,113 |
| 63.60 | -9.81 | -13.36% | 2 | 186 | 2025-09-19 | 24.25 | +1.16 | +5.02% | 47 | 822 |
| 68.89 | -10.76 | -13.51% | 2 | 213 | 2025-12-19 | 26.48 | +0.98 | +3.84% | 71 | 2,998 |
| 69.55 | -6.98 | -9.12% | 1 | 682 | 2026-01-16 | 27.25 | +1.20 | +4.61% | 45 | 1,524 |
| 75.75 | -9.95 | -11.61% | 1 | 286 | 2026-06-18 | 30.10 | 0.00 | - | 109 | 2,377 |
| 82.75 | -11.38 | -12.09% | 3 | 232 | 2026-12-18 | 34.81 | +0.91 | +2.68% | 15 | 577 |
© 2024 Yahoo. All rights reserved.