Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Calls
13 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 140.70 | 0.00 | - | 6 | 17 | 75.00 | 0.01 | 0.00 | - | 33 | 1,522 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 641 | 949 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 200 | 629 |
| 134.37 | 0.00 | - | 10 | 10 | 90.00 | 0.01 | 0.00 | - | 956 | 968 |
| 117.55 | 0.00 | - | 3 | 5 | 95.00 | 0.01 | 0.00 | - | 725 | 824 |
| 116.87 | 0.00 | - | 3 | 52 | 100.00 | 0.01 | 0.00 | - | 865 | 1,155 |
| 95.07 | 0.00 | - | - | 3 | 105.00 | 0.01 | 0.00 | - | 1 | 3,092 |
| 104.85 | 0.00 | - | 2 | 1 | 110.00 | 0.01 | 0.00 | - | 33 | 4,972 |
| 92.57 | 0.00 | - | 4 | 10 | 115.00 | 0.01 | 0.00 | - | 122 | 4,334 |
| 100.25 | +2.25 | +2.30% | 1 | 15 | 120.00 | 0.01 | 0.00 | - | 55 | 4,591 |
| 93.52 | 0.00 | - | 4 | 4 | 125.00 | 0.01 | 0.00 | - | 295 | 3,783 |
| 86.14 | 0.00 | - | 1 | 2 | 130.00 | 0.01 | 0.00 | - | 37 | 342 |
| 83.50 | 0.00 | - | 7 | 13 | 135.00 | 0.01 | 0.00 | - | 167 | 662 |
| 80.18 | +3.31 | +4.31% | 1 | 49 | 140.00 | 0.01 | 0.00 | - | 119 | 1,944 |
| 68.63 | 0.00 | - | 32 | 123 | 145.00 | 0.01 | 0.00 | - | 5 | 2,201 |
| 67.48 | 0.00 | - | 44 | 231 | 150.00 | 0.02 | +0.01 | +100.00% | 5 | 6,487 |
| 63.30 | 0.00 | - | 11 | 260 | 155.00 | 0.01 | -0.01 | -50.00% | 1 | 5,374 |
| 56.70 | 0.00 | - | 4 | 494 | 160.00 | 0.01 | -0.02 | -66.67% | 67 | 3,691 |
| 52.20 | 0.00 | - | 4 | 365 | 165.00 | 0.04 | 0.00 | - | 1,229 | 1,967 |
| 47.25 | 0.00 | - | 31 | 277 | 170.00 | 0.03 | -0.02 | -40.00% | 148 | 3,316 |
| 47.15 | +5.65 | +13.61% | 4 | 452 | 175.00 | 0.04 | -0.05 | -50.00% | 573 | 3,816 |
| 40.70 | +4.15 | +11.35% | 5 | 775 | 180.00 | 0.08 | -0.05 | -38.46% | 303 | 9,818 |
| 36.20 | +4.20 | +12.92% | 28 | 1,181 | 185.00 | 0.10 | -0.09 | -47.37% | 563 | 4,188 |
| 33.60 | +4.00 | +13.51% | 15 | 255 | 187.50 | 0.13 | -0.12 | -46.15% | 132 | 2,154 |
| 33.45 | +6.00 | +21.86% | 2 | 611 | 190.00 | 0.15 | -0.15 | -50.00% | 800 | 4,918 |
| 29.30 | +4.90 | +18.49% | 5 | 169 | 192.50 | 0.21 | -0.17 | -44.74% | 1,130 | 2,030 |
| 26.70 | +4.71 | +21.42% | 41 | 1,799 | 195.00 | 0.25 | -0.23 | -47.92% | 2,537 | 5,035 |
| 23.65 | +4.06 | +20.21% | 62 | 461 | 197.50 | 0.34 | -0.31 | -47.69% | 1,580 | 3,549 |
| 21.55 | +4.05 | +23.34% | 160 | 1,433 | 200.00 | 0.43 | -0.39 | -46.43% | 3,035 | 17,746 |
| 19.60 | +4.45 | +29.37% | 119 | 1,662 | 202.50 | 0.57 | -0.53 | -46.49% | 988 | 3,699 |
| 16.90 | +3.85 | +29.84% | 149 | 2,242 | 205.00 | 0.79 | -0.69 | -47.59% | 2,444 | 6,600 |
| 14.80 | +3.60 | +32.14% | 148 | 2,262 | 207.50 | 1.04 | -0.96 | -48.00% | 1,752 | 3,982 |
| 12.80 | +3.55 | +38.38% | 551 | 4,095 | 210.00 | 1.35 | -1.25 | -47.71% | 5,391 | 11,362 |
| 10.60 | +3.00 | +39.47% | 643 | 3,734 | 212.50 | 1.85 | -1.60 | -46.38% | 2,512 | 4,565 |
| 8.60 | +2.50 | +38.46% | 2,007 | 7,161 | 215.00 | 2.50 | -1.95 | -43.82% | 6,563 | 10,214 |
| 7.05 | +2.28 | +47.80% | 3,454 | 5,264 | 217.50 | 3.41 | -2.28 | -40.14% | 4,542 | 5,009 |
| 6.05 | +2.39 | +65.30% | 13,112 | 13,657 | 220.00 | 4.35 | -2.74 | -38.65% | 10,475 | 7,259 |
| 4.80 | +2.02 | +73.99% | 13,126 | 7,497 | 222.50 | 5.65 | -3.07 | -35.21% | 3,436 | 3,597 |
| 3.70 | +1.60 | +76.19% | 25,524 | 12,436 | 225.00 | 7.10 | -3.50 | -33.02% | 1,856 | 3,544 |
| 2.79 | +1.25 | +86.21% | 7,186 | 7,012 | 227.50 | 9.05 | -3.50 | -27.89% | 390 | 2,114 |
| 2.09 | +0.99 | +90.00% | 16,694 | 18,652 | 230.00 | 10.70 | -3.80 | -26.21% | 761 | 2,995 |
| 1.40 | +0.61 | +75.31% | 5,342 | 7,682 | 232.50 | 12.65 | -4.15 | -23.58% | 146 | 1,340 |
| 1.12 | +0.56 | +100.00% | 8,991 | 15,368 | 235.00 | 14.77 | -4.33 | -22.67% | 62 | 2,463 |
| 0.78 | +0.36 | +85.71% | 4,271 | 6,945 | 237.50 | 17.15 | -4.35 | -20.23% | 37 | 306 |
| 0.59 | +0.31 | +114.81% | 6,807 | 17,641 | 240.00 | 19.55 | -4.30 | -18.03% | 142 | 574 |
| 0.38 | +0.16 | +66.67% | 1,337 | 20,176 | 242.50 | 26.25 | 0.00 | - | 27 | 188 |
| 0.30 | +0.13 | +72.22% | 918 | 10,520 | 245.00 | 23.76 | -5.39 | -18.49% | 55 | 292 |
| 0.23 | +0.10 | +66.67% | 962 | 2,535 | 247.50 | 31.25 | 0.00 | - | 46 | 26 |
| 0.17 | +0.07 | +70.00% | 2,635 | 13,932 | 250.00 | 28.71 | -4.59 | -13.78% | 2 | 93 |
| 0.15 | +0.07 | +87.50% | 628 | 1,200 | 252.50 | 29.45 | -7.10 | -19.43% | 4 | 32 |
| 0.09 | +0.04 | +80.00% | 446 | 6,914 | 255.00 | 34.30 | -4.40 | -11.37% | 7 | 10 |
| 0.07 | +0.03 | +50.00% | 151 | 1,270 | 257.50 | 36.15 | -1.95 | -5.12% | 9 | 0 |
| 0.06 | +0.02 | +50.00% | 961 | 6,378 | 260.00 | 37.45 | -6.50 | -14.79% | 3 | 2 |
| 0.04 | +0.02 | +100.00% | 174 | 1,245 | 262.50 | 47.20 | 0.00 | - | 16 | 3 |
| 0.04 | +0.01 | +33.33% | 490 | 3,675 | 265.00 | 48.72 | 0.00 | - | 2 | 2 |
| 0.04 | +0.02 | +100.00% | 1 | 741 | 267.50 | 50.25 | 0.00 | - | 15 | 0 |
| 0.03 | +0.01 | +100.00% | 217 | 4,302 | 270.00 | 50.55 | 0.00 | - | 36 | 0 |
| 0.02 | 0.00 | - | 2 | 1,186 | 272.50 | 49.85 | 0.00 | - | 6 | 0 |
| 0.02 | +0.01 | +50.00% | 123 | 3,080 | 275.00 | 49.40 | 0.00 | - | 3 | 0 |
| 0.02 | +0.01 | +100.00% | 24 | 1,397 | 277.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1,254 | 2,270 | 280.00 | 47.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 162 | 253 | 282.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,440 | 285.00 | 52.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 34 | 1,656 | 290.00 | 55.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 26 | 2,064 | 295.00 | 97.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 25 | 6,034 | 300.00 | 77.70 | -4.10 | -5.01% | 7 | 2 |
| 0.01 | 0.00 | - | 31 | 2,167 | 305.00 | 98.04 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 744 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 392 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 153 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 421 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 878 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 292 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 998 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 110 | 232 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 18 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 25 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 23 | 365.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 72 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 197 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 11 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 20 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 67 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 33 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 159 | 400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 57 | 52 | 410.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 35 | 42 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 531 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 455 | 440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.