Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.18 | +0.08 | +1.57% | 26,533 | 9,503 | 2024-05-10 | 3.80 | -0.90 | -19.15% | 42,226 | 8,110 |
| 7.20 | +0.16 | +2.27% | 7,740 | 25,310 | 2024-05-17 | 5.60 | -0.90 | -13.85% | 7,646 | 19,493 |
| 8.65 | +0.22 | +2.61% | 1,160 | 2,454 | 2024-05-24 | 6.86 | -0.83 | -10.79% | 5,801 | 954 |
| 9.60 | +0.10 | +1.05% | 911 | 5,675 | 2024-05-31 | 7.76 | -0.79 | -9.24% | 783 | 2,456 |
| 10.93 | +0.26 | +2.44% | 301 | 311 | 2024-06-07 | 8.70 | -0.90 | -9.38% | 232 | 797 |
| 13.00 | +0.30 | +2.36% | 1,230 | 21,485 | 2024-06-21 | 10.60 | -0.80 | -7.02% | 1,497 | 24,606 |
| 17.15 | +0.30 | +1.78% | 879 | 36,844 | 2024-07-19 | 13.88 | -0.58 | -4.01% | 382 | 10,069 |
| 21.25 | +0.07 | +0.33% | 376 | 4,700 | 2024-08-16 | 17.25 | -0.75 | -4.17% | 243 | 6,189 |
| 24.20 | +0.13 | +0.54% | 88 | 6,837 | 2024-09-20 | 19.50 | -0.40 | -2.01% | 466 | 10,234 |
| 26.90 | -0.50 | -1.82% | 32 | 3,452 | 2024-10-18 | 21.35 | -0.30 | -1.39% | 171 | 1,575 |
| 30.12 | -0.05 | -0.17% | 61 | 3,377 | 2024-11-15 | 23.55 | -0.50 | -2.08% | 288 | 3,546 |
| 32.25 | +0.36 | +1.13% | 95 | 1,134 | 2024-12-20 | 25.14 | -0.47 | -1.84% | 586 | 8,894 |
| 34.00 | -0.20 | -0.58% | 198 | 17,226 | 2025-01-17 | 26.15 | -0.65 | -2.43% | 30 | 28,707 |
| 38.50 | +0.40 | +1.05% | 36 | 2,410 | 2025-03-21 | 29.13 | -0.47 | -1.59% | 28 | 3,640 |
| 44.10 | +0.05 | +0.11% | 73 | 3,089 | 2025-06-20 | 33.15 | +0.10 | +0.30% | 7 | 5,030 |
| 50.10 | -3.00 | -5.65% | 1 | 264 | 2025-09-19 | 36.45 | -0.55 | -1.49% | 1 | 2,951 |
| 53.85 | +0.56 | +1.05% | 35 | 2,282 | 2025-12-19 | 39.30 | +0.14 | +0.36% | 2 | 3,286 |
| 55.10 | -0.64 | -1.15% | 83 | 2,007 | 2026-01-16 | 39.80 | 0.00 | - | 8 | 6,228 |
| 62.42 | +1.52 | +2.50% | 24 | 2,048 | 2026-06-18 | 44.50 | +1.50 | +3.49% | 2 | 5,574 |
| 69.84 | +0.76 | +1.10% | 92 | 485 | 2026-12-18 | 48.36 | +0.37 | +0.77% | 6 | 1,781 |
© 2024 Yahoo. All rights reserved.