Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 43.58 | -0.67 | -1.51% | 52 | 310 | 2024-04-26 | 0.01 | 0.00 | - | 81 | 21,048 |
| 46.65 | +1.25 | +2.75% | 2 | 266 | 2024-05-03 | 0.04 | -0.01 | -20.00% | 1,084 | 6,074 |
| 43.02 | +1.39 | +3.34% | 5 | 95 | 2024-05-10 | 0.09 | -0.02 | -18.18% | 833 | 2,556 |
| 44.73 | +2.88 | +6.88% | 3 | 608 | 2024-05-17 | 0.17 | -0.02 | -10.53% | 495 | 10,625 |
| 46.24 | 0.00 | - | 2 | 0 | 2024-05-24 | 0.33 | -0.01 | -2.94% | 117 | 569 |
| 45.56 | 0.00 | - | 3 | 24 | 2024-05-31 | 0.41 | -0.04 | -8.89% | 231 | 1,260 |
| 48.23 | +1.75 | +3.77% | 5 | 586 | 2024-06-21 | 1.02 | +0.03 | +3.03% | 997 | 25,148 |
| 47.00 | -1.62 | -3.33% | 45 | 229 | 2024-07-19 | 2.05 | +0.01 | +0.49% | 202 | 4,411 |
| 49.85 | +2.85 | +6.06% | 6 | 73 | 2024-08-16 | 3.50 | +0.10 | +2.94% | 87 | 2,411 |
| 53.50 | +7.75 | +16.94% | 1 | 1,495 | 2024-09-20 | 4.65 | +0.10 | +2.20% | 304 | 5,637 |
| 47.12 | 0.00 | - | 2 | 40 | 2024-10-18 | 5.85 | +0.23 | +4.09% | 7 | 1,322 |
| 54.02 | +5.80 | +12.03% | 20 | 525 | 2024-11-15 | 7.10 | +0.04 | +0.57% | 84 | 3,153 |
| 49.90 | 0.00 | - | 11 | 124 | 2024-12-20 | 8.25 | +0.22 | +2.74% | 23 | 1,116 |
| 57.40 | +4.48 | +8.47% | 265 | 2,197 | 2025-01-17 | 9.10 | +0.20 | +2.25% | 30 | 8,740 |
| 60.20 | 0.00 | - | 11 | 281 | 2025-03-21 | 10.79 | +0.04 | +0.37% | 26 | 1,346 |
| 64.48 | +5.58 | +9.47% | 5 | 573 | 2025-06-20 | 13.46 | -0.61 | -4.34% | 27 | 3,079 |
| 60.00 | 0.00 | - | 1 | 42 | 2025-09-19 | 20.55 | 0.00 | - | 13 | 696 |
| 66.20 | 0.00 | - | 4 | 124 | 2025-12-19 | 17.90 | +0.20 | +1.13% | 2 | 1,520 |
| 72.65 | +3.05 | +4.38% | 1 | 357 | 2026-01-16 | 18.48 | +0.48 | +2.67% | 4 | 2,687 |
| 78.00 | +5.70 | +7.88% | 40 | 198 | 2026-06-18 | 21.25 | +0.15 | +0.71% | 63 | 2,177 |
| 83.00 | +0.68 | +0.83% | 2 | 67 | 2026-12-18 | 24.15 | -0.10 | -0.41% | 20 | 189 |
© 2024 Yahoo. All rights reserved.