Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:220.00
Calls
6 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 29.20 | -1.60 | -5.19% | 853 | 0 | 2023-10-06 | 0.18 | -0.45 | -71.43% | 21,699 | 0 |
| 30.45 | -1.75 | -5.43% | 111 | 0 | 2023-10-13 | 1.02 | -0.46 | -31.08% | 9,029 | 4,926 |
| 32.10 | -2.67 | -7.68% | 840 | 0 | 2023-10-20 | 3.12 | -0.13 | -4.00% | 5,048 | 0 |
| 34.20 | -1.20 | -3.39% | 115 | 0 | 2023-10-27 | 4.10 | -0.30 | -6.82% | 772 | 0 |
| 35.85 | -2.48 | -6.47% | 9 | 0 | 2023-11-03 | 5.20 | -0.04 | -0.76% | 214 | 325 |
| 39.19 | +1.34 | +3.54% | 2 | 0 | 2023-11-10 | 6.06 | +0.09 | +1.51% | 115 | 0 |
| 36.80 | -1.47 | -3.84% | 130 | 4,067 | 2023-11-17 | 6.85 | +0.10 | +1.48% | 2,577 | 0 |
| 42.05 | -0.75 | -1.75% | 63 | 0 | 2023-12-15 | 9.79 | +0.25 | +2.62% | 651 | 0 |
| 45.50 | +0.50 | +1.11% | 27 | 0 | 2024-01-19 | 13.15 | +0.40 | +3.14% | 317 | 0 |
| 50.75 | -0.85 | -1.65% | 2 | 0 | 2024-02-16 | 14.76 | -1.39 | -8.61% | 301 | 0 |
| 54.90 | +1.10 | +2.04% | 12 | 14,221 | 2024-03-15 | 18.00 | +0.41 | +2.33% | 29 | 5,284 |
| 56.00 | +0.21 | +0.38% | 11 | 0 | 2024-04-19 | 20.10 | -0.91 | -4.33% | 2 | 0 |
| 57.26 | 0.00 | - | 1 | 0 | 2024-05-17 | 23.50 | +1.50 | +6.82% | 6 | 0 |
| 64.37 | +1.92 | +3.07% | 4 | 3,478 | 2024-06-21 | 24.43 | +0.48 | +2.00% | 49 | 0 |
| 69.14 | +1.05 | +1.54% | 6 | 0 | 2024-09-20 | 28.86 | +0.96 | +3.44% | 44 | 0 |
| 79.62 | +0.32 | +0.40% | 28 | 0 | 2025-01-17 | 34.97 | +0.63 | +1.83% | 97 | 0 |
| 88.50 | 0.00 | - | 16 | 1,470 | 2025-06-20 | 40.50 | 0.00 | - | 53 | 0 |
| 91.98 | 0.00 | - | 5 | 423 | 2025-09-19 | 42.85 | -1.05 | -2.39% | 1 | 0 |
| 97.80 | +1.30 | +1.35% | 9 | 0 | 2025-12-19 | 45.50 | +0.45 | +1.00% | 16 | 0 |
| 98.52 | -1.76 | -1.76% | 16 | 0 | 2026-01-16 | 46.56 | +0.43 | +0.93% | 82 | 420 |
© 2023 Yahoo. All rights reserved.
