Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Calls
6 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.95 | +3.63 | +156.47% | 57,063 | 28,979 | 2023-04-06 | 8.35 | -8.49 | -50.42% | 6,437 | 1,865 |
| 8.30 | +4.41 | +113.37% | 9,190 | 3,858 | 2023-04-14 | 10.46 | -7.74 | -42.53% | 863 | 182 |
| 11.45 | +4.90 | +74.81% | 10,882 | 11,664 | 2023-04-21 | 13.50 | -7.18 | -34.72% | 983 | 7,069 |
| 13.08 | +5.09 | +63.70% | 1,642 | 3,301 | 2023-04-28 | 15.00 | -6.92 | -31.57% | 114 | 126 |
| 14.58 | +5.38 | +58.48% | 565 | 755 | 2023-05-05 | 16.50 | -6.10 | -26.99% | 36 | 14 |
| 17.35 | +5.80 | +50.22% | 2,319 | 12,059 | 2023-05-19 | 18.55 | -6.47 | -25.86% | 1,000 | 5,687 |
| 21.32 | +5.97 | +38.89% | 1,203 | 6,669 | 2023-06-16 | 22.00 | -6.15 | -21.85% | 154 | 5,422 |
| 26.30 | +5.90 | +28.92% | 815 | 7,589 | 2023-07-21 | 26.70 | -5.05 | -15.91% | 258 | 4,248 |
| 29.70 | +5.90 | +24.79% | 218 | 2,668 | 2023-08-18 | 29.18 | -4.72 | -13.92% | 100 | 208 |
| 31.78 | +5.85 | +22.56% | 125 | 3,907 | 2023-09-15 | 31.20 | -4.65 | -12.97% | 52 | 1,523 |
| 35.55 | +6.05 | +20.51% | 47 | 119 | 2023-10-20 | 34.15 | -4.35 | -11.30% | 609 | 469 |
| 39.20 | +7.00 | +21.74% | 25 | 327 | 2023-11-17 | 36.85 | -3.50 | -8.67% | 112 | 234 |
| 40.25 | +6.15 | +18.04% | 62 | 3,032 | 2023-12-15 | 37.10 | -4.50 | -10.82% | 31 | 966 |
| 43.40 | +7.05 | +19.39% | 387 | 7,797 | 2024-01-19 | 39.15 | -4.45 | -10.21% | 662 | 6,658 |
| 48.08 | +7.58 | +18.72% | 64 | 526 | 2024-03-15 | 43.05 | -3.35 | -7.22% | 71 | 282 |
| 54.58 | +8.13 | +17.50% | 16 | 565 | 2024-06-21 | 46.74 | -4.11 | -8.08% | 429 | 213 |
| 58.39 | +5.82 | +11.07% | 25 | 919 | 2024-09-20 | 50.35 | -3.75 | -6.93% | 5 | 282 |
| 66.39 | +8.39 | +14.47% | 72 | 7,179 | 2025-01-17 | 54.67 | -3.38 | -5.82% | 36 | 2,835 |
| 73.05 | +7.94 | +12.19% | 134 | 693 | 2025-06-20 | 59.80 | -2.60 | -4.17% | 11 | 405 |
| 80.00 | +7.99 | +11.10% | 33 | 84 | 2025-12-19 | 63.65 | -2.94 | -4.42% | 3 | 73 |
© 2023 Yahoo. All rights reserved.
