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
6 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.60 | +1.71 | +192.13% | 44,084 | 14,539 | 2023-04-06 | 15.05 | -10.45 | -40.98% | 1,199 | 470 |
| 4.60 | +2.63 | +133.50% | 7,528 | 4,918 | 2023-04-14 | 17.15 | -7.76 | -31.15% | 558 | 426 |
| 7.55 | +3.55 | +88.75% | 7,127 | 21,289 | 2023-04-21 | 19.72 | -7.38 | -27.23% | 1,143 | 1,489 |
| 9.00 | +3.80 | +73.08% | 1,196 | 1,426 | 2023-04-28 | 21.45 | -7.35 | -25.52% | 70 | 493 |
| 10.50 | +4.04 | +62.54% | 567 | 520 | 2023-05-05 | 22.92 | -14.10 | -38.09% | 3 | 2 |
| 12.93 | +4.53 | +53.93% | 4,132 | 9,112 | 2023-05-19 | 24.55 | -6.36 | -20.58% | 49 | 2,591 |
| 17.15 | +5.30 | +44.73% | 3,460 | 8,774 | 2023-06-16 | 28.20 | -6.20 | -18.02% | 121 | 8,810 |
| 22.05 | +5.16 | +30.55% | 508 | 4,141 | 2023-07-21 | 31.80 | -5.35 | -14.40% | 195 | 1,605 |
| 25.33 | +5.33 | +26.65% | 49 | 758 | 2023-08-18 | 34.50 | -6.06 | -14.94% | 3 | 249 |
| 27.70 | +5.60 | +25.34% | 112 | 10,503 | 2023-09-15 | 36.20 | -5.95 | -14.12% | 47 | 5,420 |
| 32.32 | +6.62 | +25.76% | 24 | 124 | 2023-10-20 | 39.18 | -5.17 | -11.66% | 548 | 148 |
| 34.51 | +5.56 | +19.21% | 19 | 230 | 2023-11-17 | 42.55 | -3.85 | -8.30% | 11 | 29 |
| 36.35 | +5.86 | +19.22% | 286 | 1,737 | 2023-12-15 | 42.80 | -6.93 | -13.94% | 272 | 1,261 |
| 39.50 | +6.80 | +20.80% | 561 | 10,643 | 2024-01-19 | 44.40 | -5.10 | -10.30% | 334 | 7,283 |
| 43.73 | +7.23 | +19.81% | 59 | 13,898 | 2024-03-15 | 47.79 | -8.66 | -15.34% | 5 | 92 |
| 50.50 | +7.00 | +16.09% | 16 | 2,838 | 2024-06-21 | 52.32 | -4.04 | -7.17% | 134 | 2,685 |
| 56.15 | +7.86 | +16.28% | 75 | 1,346 | 2024-09-20 | 60.30 | 0.00 | - | 131 | 341 |
| 61.53 | +6.63 | +12.08% | 70 | 3,145 | 2025-01-17 | 60.10 | -4.00 | -6.24% | 23 | 4,080 |
| 69.88 | +7.68 | +12.35% | 35 | 1,625 | 2025-06-20 | 64.91 | -7.09 | -9.85% | 3 | 157 |
| 76.42 | +6.42 | +9.17% | 54 | 69 | 2025-12-19 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
