Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.30 | +10.64 | +159.76% | 7,609 | 13,876 | 2024-04-26 | 0.11 | -6.77 | -98.40% | 30,612 | 22,958 |
| 18.17 | +10.12 | +125.71% | 3,314 | 3,567 | 2024-05-03 | 0.80 | -7.25 | -90.06% | 8,831 | 13,615 |
| 19.08 | +10.08 | +112.00% | 501 | 799 | 2024-05-10 | 1.46 | -7.46 | -83.63% | 6,586 | 1,268 |
| 19.75 | +9.80 | +98.49% | 1,584 | 3,885 | 2024-05-17 | 2.06 | -7.64 | -78.76% | 25,170 | 26,997 |
| 20.55 | +9.65 | +88.53% | 441 | 788 | 2024-05-24 | 2.66 | -7.64 | -74.17% | 884 | 1,084 |
| 21.36 | +9.96 | +87.37% | 293 | 502 | 2024-05-31 | 3.19 | -7.51 | -70.19% | 548 | 733 |
| 23.30 | +9.95 | +74.53% | 917 | 1,507 | 2024-06-21 | 4.80 | -7.58 | -61.23% | 3,899 | 6,613 |
| 26.12 | +10.04 | +62.44% | 212 | 1,697 | 2024-07-19 | 7.15 | -7.28 | -50.45% | 722 | 7,898 |
| 28.35 | +9.60 | +51.20% | 67 | 6,293 | 2024-08-16 | 9.45 | -7.04 | -42.69% | 723 | 10,101 |
| 31.25 | +10.26 | +48.88% | 163 | 1,937 | 2024-09-20 | 11.35 | -6.70 | -37.12% | 220 | 5,476 |
| 32.64 | +9.99 | +44.11% | 11 | 325 | 2024-10-18 | 13.05 | -6.35 | -32.73% | 100 | 4,825 |
| 36.00 | +11.11 | +44.64% | 9 | 199 | 2024-11-15 | 14.57 | -6.33 | -30.29% | 73 | 4,527 |
| 36.00 | +9.30 | +34.83% | 124 | 264 | 2024-12-20 | 15.99 | -6.06 | -27.48% | 916 | 4,702 |
| 39.30 | +11.10 | +39.36% | 107 | 5,717 | 2025-01-17 | 16.93 | -6.02 | -26.23% | 334 | 21,438 |
| 42.75 | +11.33 | +36.06% | 267 | 378 | 2025-03-21 | 19.50 | -5.58 | -22.25% | 18 | 1,933 |
| 46.95 | +11.32 | +31.77% | 23 | 614 | 2025-06-20 | 22.05 | -5.63 | -20.34% | 45 | 2,910 |
| 51.11 | +11.31 | +28.42% | 8 | 66 | 2025-09-19 | 25.10 | -5.00 | -16.61% | 17 | 766 |
| 54.18 | +10.83 | +24.98% | 10 | 321 | 2025-12-19 | 28.00 | -4.38 | -13.53% | 4 | 1,794 |
| 57.00 | +12.75 | +28.81% | 17 | 794 | 2026-01-16 | 27.85 | -4.95 | -15.09% | 26 | 1,341 |
| 59.88 | +10.56 | +21.41% | 8 | 323 | 2026-06-18 | 31.07 | -4.90 | -13.62% | 77 | 2,114 |
| 68.30 | +13.12 | +23.78% | 102 | 243 | 2026-12-18 | 34.42 | -4.11 | -10.67% | 24 | 225 |
© 2024 Yahoo. All rights reserved.