Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.77 | +0.72 | +4.49% | 830 | 1,926 | 2024-05-10 | 0.49 | -0.30 | -37.97% | 8,580 | 8,466 |
| 18.00 | +0.30 | +1.69% | 528 | 14,255 | 2024-05-17 | 1.33 | -0.40 | -23.12% | 2,710 | 16,263 |
| 18.85 | +0.85 | +4.72% | 58 | 963 | 2024-05-24 | 1.98 | -0.54 | -21.43% | 366 | 1,479 |
| 19.70 | +0.40 | +2.07% | 115 | 1,487 | 2024-05-31 | 2.62 | -0.38 | -12.67% | 413 | 1,247 |
| 20.55 | -0.55 | -2.61% | 36 | 83 | 2024-06-07 | 3.40 | -0.47 | -12.14% | 144 | 818 |
| 21.37 | +21.37 | - | 12 | 2 | 2024-06-14 | 4.19 | +4.19 | - | 76 | 6 |
| 22.50 | +0.23 | +1.03% | 86 | 6,117 | 2024-06-21 | 4.80 | -0.54 | -10.11% | 532 | 15,093 |
| 25.57 | -0.33 | -1.27% | 119 | 2,916 | 2024-07-19 | 7.65 | -0.50 | -6.13% | 232 | 10,146 |
| 29.53 | -0.41 | -1.37% | 85 | 1,662 | 2024-08-16 | 10.78 | -0.56 | -4.94% | 318 | 10,024 |
| 32.55 | +1.10 | +3.50% | 53 | 2,002 | 2024-09-20 | 12.54 | -0.46 | -3.54% | 69 | 10,461 |
| 34.60 | +0.18 | +0.52% | 176 | 1,539 | 2024-10-18 | 14.50 | -0.26 | -1.76% | 31 | 8,832 |
| 39.28 | +1.38 | +3.64% | 6 | 577 | 2024-11-15 | 16.65 | -0.70 | -4.03% | 9 | 5,676 |
| 40.38 | +0.68 | +1.71% | 15 | 672 | 2024-12-20 | 18.10 | -1.70 | -8.59% | 3 | 2,170 |
| 41.80 | 0.00 | - | 11 | 1,922 | 2025-01-17 | 19.41 | -0.33 | -1.67% | 12 | 16,077 |
| 45.75 | -0.40 | -0.87% | 42 | 15,481 | 2025-03-21 | 21.95 | -0.14 | -0.63% | 65 | 8,243 |
| 50.35 | -0.10 | -0.20% | 53 | 1,485 | 2025-06-20 | 25.51 | -1.26 | -4.71% | 4 | 6,003 |
| 56.10 | -0.20 | -0.36% | 1 | 82 | 2025-09-19 | 28.94 | 0.00 | - | 8 | 561 |
| 59.85 | -0.30 | -0.50% | 7 | 475 | 2025-12-19 | 31.98 | +0.50 | +1.59% | 2 | 9,865 |
| 61.85 | +0.42 | +0.68% | 213 | 1,087 | 2026-01-16 | 32.65 | 0.00 | - | 2 | 4,305 |
| 69.51 | +0.68 | +0.99% | 1 | 1,087 | 2026-06-18 | 36.20 | 0.00 | - | 3 | 2,058 |
| 74.67 | -0.48 | -0.64% | 2 | 592 | 2026-12-18 | 40.20 | +0.10 | +0.25% | 1 | 1,454 |
© 2024 Yahoo. All rights reserved.