Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.07 | -0.02 | -22.22% | 3,902 | 12,711 | 2024-05-10 | 38.50 | +0.10 | +0.26% | 8 | 16 |
| 0.22 | -0.04 | -15.38% | 3,191 | 24,358 | 2024-05-17 | 39.33 | +4.53 | +13.02% | 26 | 193 |
| 0.52 | -0.06 | -10.34% | 778 | 1,703 | 2024-05-24 | 32.87 | 0.00 | - | 1 | 3 |
| 0.84 | -0.06 | -6.67% | 692 | 1,560 | 2024-05-31 | 40.40 | -1.90 | -4.49% | 3 | 171 |
| 1.26 | -0.13 | -9.35% | 313 | 586 | 2024-06-07 | 36.80 | 0.00 | - | 3 | 6 |
| 2.24 | -0.09 | -3.86% | 2,499 | 12,503 | 2024-06-21 | 40.15 | -1.05 | -2.55% | 27 | 7,967 |
| 4.92 | 0.00 | - | 742 | 6,449 | 2024-07-19 | 42.25 | +0.20 | +0.48% | 5 | 2,227 |
| 8.20 | 0.00 | - | 538 | 11,471 | 2024-08-16 | 45.06 | +0.04 | +0.09% | 2 | 2,029 |
| 10.90 | +0.09 | +0.83% | 229 | 11,252 | 2024-09-20 | 45.45 | -0.89 | -1.92% | 9 | 7,119 |
| 13.10 | +0.10 | +0.77% | 6 | 2,269 | 2024-10-18 | 51.08 | 0.00 | - | 125 | 118 |
| 15.85 | +0.05 | +0.32% | 68 | 2,690 | 2024-11-15 | 48.65 | -1.35 | -2.70% | 4 | 137 |
| 18.01 | -0.04 | -0.22% | 81 | 2,741 | 2024-12-20 | 51.84 | 0.00 | - | 2 | 724 |
| 19.65 | +0.05 | +0.26% | 38 | 8,130 | 2025-01-17 | 51.95 | -0.78 | -1.48% | 35 | 13,911 |
| 24.00 | +0.05 | +0.21% | 4 | 1,641 | 2025-03-21 | 54.85 | 0.00 | - | 3 | 160 |
| 29.21 | -0.74 | -2.47% | 148 | 3,220 | 2025-06-20 | 58.22 | +0.42 | +0.73% | 2 | 3,689 |
| 33.85 | -0.32 | -0.94% | 2 | 786 | 2025-09-19 | 60.61 | -0.57 | -0.93% | 5 | 1,497 |
| 39.80 | -0.10 | -0.25% | 35 | 3,114 | 2025-12-19 | 63.64 | -0.26 | -0.41% | 35 | 2,436 |
| 42.30 | +1.55 | +3.80% | 2 | 3,272 | 2026-01-16 | 63.75 | -0.45 | -0.70% | 2 | 4,198 |
| 48.32 | -0.62 | -1.27% | 99 | 3,216 | 2026-06-18 | 69.67 | 0.00 | - | 3 | 2,763 |
| 55.95 | +0.05 | +0.09% | 4 | 617 | 2026-12-18 | 71.93 | -2.42 | -3.25% | 2 | 176 |
© 2024 Yahoo. All rights reserved.