Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.60 | -6.55 | -43.23% | 1,556 | 3,010 | 2024-05-10 | 0.73 | +0.40 | +121.21% | 39,249 | 15,972 |
| 10.45 | -5.90 | -36.09% | 991 | 28,385 | 2024-05-17 | 2.16 | +0.96 | +80.00% | 18,544 | 33,190 |
| 11.72 | -5.69 | -32.68% | 222 | 1,933 | 2024-05-24 | 3.20 | +1.13 | +54.59% | 2,115 | 2,150 |
| 12.60 | -5.59 | -30.73% | 148 | 1,467 | 2024-05-31 | 4.10 | +1.32 | +47.48% | 1,240 | 2,613 |
| 13.85 | -4.68 | -25.26% | 314 | 280 | 2024-06-07 | 5.00 | +1.40 | +38.89% | 345 | 659 |
| 14.99 | -5.71 | -27.58% | 31 | 33 | 2024-06-14 | 5.94 | +1.44 | +32.00% | 210 | 311 |
| 15.90 | -5.20 | -24.64% | 124 | 16,833 | 2024-06-21 | 6.76 | +1.60 | +31.01% | 861 | 34,458 |
| 20.02 | -4.82 | -19.40% | 215 | 6,633 | 2024-07-19 | 9.92 | +1.67 | +20.24% | 888 | 17,908 |
| 23.90 | -5.00 | -17.30% | 100 | 4,387 | 2024-08-16 | 13.20 | +1.78 | +15.59% | 150 | 8,551 |
| 26.83 | -4.12 | -13.31% | 148 | 3,661 | 2024-09-20 | 14.86 | +1.16 | +8.47% | 337 | 15,958 |
| 29.33 | -5.07 | -14.74% | 4 | 1,153 | 2024-10-18 | 17.00 | +1.60 | +10.39% | 14 | 2,289 |
| 32.21 | -4.64 | -12.59% | 16 | 1,009 | 2024-11-15 | 19.25 | +1.38 | +7.72% | 5 | 4,943 |
| 35.75 | -2.85 | -7.38% | 16 | 3,206 | 2024-12-20 | 20.77 | +1.62 | +8.46% | 21 | 4,954 |
| 36.40 | -5.03 | -12.14% | 277 | 41,077 | 2025-01-17 | 22.03 | +1.51 | +7.36% | 2,233 | 34,593 |
| 40.44 | -5.56 | -12.09% | 13 | 1,423 | 2025-03-21 | 24.83 | +1.28 | +5.44% | 9 | 5,438 |
| 46.10 | -5.00 | -9.78% | 30 | 2,058 | 2025-06-20 | 28.05 | +1.30 | +4.86% | 1 | 6,142 |
| 50.75 | -4.85 | -8.72% | 2 | 159 | 2025-09-19 | 31.55 | +1.00 | +3.27% | 1 | 3,253 |
| 56.50 | -5.58 | -8.99% | 2 | 1,606 | 2025-12-19 | 34.49 | +0.68 | +2.01% | 4 | 1,461 |
| 57.10 | -5.25 | -8.42% | 21 | 1,230 | 2026-01-16 | 35.00 | +1.10 | +3.24% | 2 | 6,370 |
| 63.65 | -4.96 | -7.23% | 8 | 1,767 | 2026-06-18 | 38.95 | +1.38 | +3.67% | 6 | 1,946 |
| 70.25 | -5.52 | -7.29% | 8 | 1,099 | 2026-12-18 | 43.19 | +1.59 | +3.82% | 7 | 371 |
© 2024 Yahoo. All rights reserved.