Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 708 | 31,376 | 2024-05-10 | 31.15 | +2.77 | +9.76% | 28 | 37 |
| 0.09 | -0.04 | -30.77% | 13,015 | 42,589 | 2024-05-17 | 31.30 | +3.19 | +11.35% | 157 | 7,632 |
| 0.26 | -0.11 | -29.73% | 3,194 | 7,781 | 2024-05-24 | 31.50 | +3.30 | +11.70% | 14 | 187 |
| 0.45 | -0.23 | -33.82% | 2,678 | 6,843 | 2024-05-31 | 31.40 | +3.90 | +14.18% | 11 | 353 |
| 0.78 | -0.34 | -30.36% | 1,780 | 3,039 | 2024-06-07 | 31.33 | +4.36 | +16.17% | 40 | 136 |
| 1.26 | -0.49 | -28.00% | 949 | 1,299 | 2024-06-14 | 31.75 | +3.75 | +13.39% | 5 | 89 |
| 1.58 | -0.62 | -28.18% | 5,757 | 32,391 | 2024-06-21 | 32.00 | +2.66 | +9.07% | 269 | 27,640 |
| 2.01 | -0.84 | -29.47% | 252 | 63 | 2024-06-28 | - | - | - | - | - |
| 4.00 | -1.05 | -20.79% | 1,440 | 15,101 | 2024-07-19 | 33.80 | +2.40 | +7.64% | 36 | 6,146 |
| 6.95 | -1.46 | -17.36% | 1,725 | 7,699 | 2024-08-16 | 36.10 | +2.10 | +6.18% | 21 | 1,857 |
| 9.30 | -1.50 | -13.89% | 581 | 9,959 | 2024-09-20 | 37.30 | +1.80 | +5.07% | 38 | 13,506 |
| 11.50 | -1.65 | -12.55% | 222 | 2,221 | 2024-10-18 | 37.90 | 0.00 | - | 2 | 1,923 |
| 14.10 | -1.94 | -12.09% | 162 | 4,337 | 2024-11-15 | 40.94 | +3.01 | +7.94% | 60 | 1,303 |
| 16.11 | -1.99 | -10.99% | 107 | 6,513 | 2024-12-20 | 41.63 | +1.18 | +2.92% | 2 | 3,700 |
| 17.90 | -1.90 | -9.60% | 645 | 34,521 | 2025-01-17 | 42.85 | +1.70 | +4.13% | 109 | 34,971 |
| 22.00 | -1.80 | -7.56% | 113 | 7,364 | 2025-03-21 | 45.32 | +2.27 | +5.27% | 15 | 322 |
| 27.60 | -1.75 | -5.96% | 94 | 9,695 | 2025-06-20 | 48.57 | +1.27 | +2.68% | 48 | 10,833 |
| 32.80 | -3.20 | -8.89% | 7 | 1,358 | 2025-09-19 | 52.19 | +2.77 | +5.61% | 10 | 3,976 |
| 37.07 | -2.48 | -6.27% | 36 | 10,398 | 2025-12-19 | 54.29 | +1.31 | +2.47% | 12 | 6,648 |
| 38.35 | -2.10 | -5.19% | 180 | 7,928 | 2026-01-16 | 55.05 | +1.05 | +1.94% | 18 | 7,744 |
| 45.29 | -2.08 | -4.39% | 83 | 5,942 | 2026-06-18 | 59.00 | +1.84 | +3.22% | 4 | 2,096 |
| 52.60 | -1.95 | -3.57% | 338 | 1,937 | 2026-12-18 | 62.77 | +0.89 | +1.44% | 21 | 1,840 |
© 2024 Yahoo. All rights reserved.