Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.15 | -0.81 | -0.41% | 1 | 299 | 25.00 | 0.02 | +0.01 | +100.00% | 10 | 658 |
| 200.00 | 0.00 | - | 24 | 18 | 30.00 | 0.01 | 0.00 | - | 10 | 1,261 |
| 185.19 | 0.00 | - | 100 | 109 | 35.00 | 0.01 | 0.00 | - | 65 | 493 |
| 130.55 | 0.00 | - | 1 | 1 | 40.00 | 0.01 | 0.00 | - | 1 | 531 |
| 128.50 | 0.00 | - | 5 | 3 | 45.00 | 0.01 | 0.00 | - | 1 | 601 |
| 163.56 | 0.00 | - | 6 | 367 | 50.00 | 0.02 | 0.00 | - | 7 | 3,682 |
| 160.65 | 0.00 | - | 5 | 17 | 55.00 | 0.02 | 0.00 | - | 21 | 222 |
| 163.50 | 0.00 | - | 1 | 4 | 60.00 | 0.02 | -0.01 | -33.33% | 1,391 | 4,467 |
| 158.52 | 0.00 | - | 1 | 27 | 65.00 | 0.03 | 0.00 | - | 1,427 | 992 |
| 154.52 | 0.00 | - | 1 | 12 | 70.00 | 0.04 | 0.00 | - | 529 | 7,240 |
| 145.97 | 0.00 | - | 1 | 168 | 75.00 | 0.05 | 0.00 | - | 115 | 462 |
| 102.98 | 0.00 | - | 8 | 10 | 80.00 | 0.06 | 0.00 | - | 302 | 12,524 |
| 146.13 | 0.00 | - | 3 | 19 | 85.00 | 0.07 | 0.00 | - | 200 | 1,196 |
| 141.00 | 0.00 | - | 1 | 5 | 90.00 | 0.09 | 0.00 | - | 1,073 | 5,878 |
| 120.85 | 0.00 | - | 1 | 2 | 95.00 | 0.12 | +0.01 | +9.09% | 1 | 1,198 |
| 127.80 | +9.95 | +8.44% | 4 | 294 | 100.00 | 0.13 | 0.00 | - | 367 | 29,597 |
| 118.79 | 0.00 | - | 11 | 29 | 105.00 | 0.16 | -0.03 | -15.79% | 11 | 1,600 |
| 116.61 | +1.98 | +1.73% | 12 | 76 | 110.00 | 0.19 | -0.01 | -5.00% | 4,005 | 5,969 |
| 105.79 | +21.40 | +25.36% | 1 | 20 | 115.00 | 0.23 | -0.02 | -8.00% | 27 | 2,041 |
| 101.10 | -3.32 | -3.18% | 1 | 272 | 120.00 | 0.29 | +0.02 | +7.41% | 116 | 3,545 |
| 99.53 | -4.95 | -4.74% | 4 | 87 | 125.00 | 0.35 | +0.01 | +2.94% | 8 | 1,447 |
| 93.92 | 0.00 | - | 1 | 147 | 130.00 | 0.42 | -0.03 | -6.67% | 57 | 3,043 |
| 83.71 | +0.69 | +0.83% | 60 | 131 | 135.00 | 0.53 | -0.04 | -7.02% | 79 | 3,833 |
| 81.60 | -6.10 | -6.96% | 61 | 436 | 140.00 | 0.63 | +0.02 | +3.28% | 1,072 | 9,995 |
| 73.24 | 0.00 | - | 1 | 241 | 145.00 | 0.76 | +0.01 | +1.33% | 67 | 5,400 |
| 71.00 | -0.35 | -0.49% | 101 | 2,506 | 150.00 | 0.89 | -0.02 | -2.20% | 447 | 11,715 |
| 63.88 | 0.00 | - | 12 | 408 | 155.00 | 1.10 | -0.02 | -1.79% | 132 | 7,212 |
| 67.86 | +6.12 | +9.91% | 121 | 1,207 | 160.00 | 1.32 | -0.05 | -3.65% | 167 | 8,929 |
| 62.00 | +1.48 | +2.45% | 3 | 1,677 | 165.00 | 1.65 | -0.03 | -1.79% | 218 | 11,747 |
| 58.44 | +3.35 | +6.08% | 9 | 1,662 | 170.00 | 2.00 | -0.09 | -4.31% | 442 | 5,895 |
| 51.85 | -2.59 | -4.76% | 12 | 2,084 | 175.00 | 2.44 | -0.13 | -5.06% | 353 | 8,695 |
| 50.14 | +2.58 | +5.42% | 3,057 | 7,486 | 180.00 | 3.00 | -0.18 | -5.66% | 3,654 | 8,394 |
| 47.75 | +3.00 | +6.70% | 39 | 6,245 | 185.00 | 3.65 | -0.25 | -6.41% | 886 | 9,408 |
| 42.60 | +0.91 | +2.18% | 54 | 4,126 | 190.00 | 4.57 | -0.30 | -6.16% | 930 | 7,589 |
| 39.95 | +2.05 | +5.41% | 99 | 3,449 | 195.00 | 5.60 | -0.25 | -4.27% | 635 | 4,573 |
| 36.29 | +1.79 | +5.19% | 305 | 7,306 | 200.00 | 6.71 | -0.44 | -6.15% | 11,221 | 18,655 |
| 32.50 | +2.03 | +6.66% | 171 | 3,793 | 205.00 | 8.14 | -0.61 | -6.97% | 449 | 5,287 |
| 28.37 | +0.62 | +2.23% | 414 | 6,434 | 210.00 | 9.80 | -0.55 | -5.31% | 2,583 | 8,515 |
| 26.08 | +1.33 | +5.37% | 1,949 | 4,726 | 215.00 | 11.60 | -0.70 | -5.69% | 1,501 | 5,327 |
| 23.29 | +1.34 | +6.10% | 4,432 | 11,635 | 220.00 | 13.61 | -0.84 | -5.81% | 1,934 | 6,905 |
| 20.65 | +1.50 | +7.83% | 2,617 | 7,643 | 225.00 | 15.95 | -0.85 | -5.06% | 836 | 4,317 |
| 18.10 | +1.02 | +5.97% | 7,894 | 7,739 | 230.00 | 18.50 | -1.10 | -5.61% | 579 | 7,392 |
| 15.90 | +0.95 | +6.35% | 1,405 | 6,477 | 235.00 | 21.36 | -1.54 | -6.72% | 283 | 1,504 |
| 13.95 | +0.93 | +7.14% | 11,603 | 14,274 | 240.00 | 24.90 | -0.88 | -3.41% | 112 | 3,443 |
| 12.10 | +0.85 | +7.56% | 675 | 8,494 | 245.00 | 27.65 | -1.18 | -4.09% | 147 | 2,052 |
| 10.54 | +0.79 | +8.10% | 5,261 | 18,440 | 250.00 | 31.15 | -1.00 | -3.11% | 57 | 2,775 |
| 9.10 | +0.60 | +7.06% | 378 | 3,378 | 255.00 | 40.15 | +4.10 | +11.37% | 11 | 798 |
| 7.94 | +0.62 | +8.47% | 1,298 | 8,572 | 260.00 | 40.45 | +0.60 | +1.51% | 8 | 1,325 |
| 6.81 | +0.53 | +8.44% | 396 | 3,820 | 265.00 | 42.40 | -5.00 | -10.55% | 54 | 636 |
| 5.90 | +0.50 | +9.26% | 2,594 | 8,141 | 270.00 | 52.15 | +0.75 | +1.46% | 12 | 672 |
| 5.10 | +0.40 | +8.51% | 571 | 11,428 | 275.00 | 55.55 | -1.70 | -2.97% | 1 | 720 |
| 4.30 | +0.30 | +7.50% | 773 | 6,777 | 280.00 | 60.05 | +2.75 | +4.80% | 8 | 574 |
| 3.73 | +0.27 | +7.80% | 169 | 2,938 | 285.00 | 62.30 | -0.70 | -1.11% | 18 | 134 |
| 3.25 | +0.27 | +9.06% | 238 | 3,692 | 290.00 | 68.45 | 0.00 | - | 1 | 36 |
| 2.74 | +0.18 | +7.03% | 167 | 1,766 | 295.00 | 75.70 | +5.42 | +7.71% | 19 | 26 |
| 2.45 | +0.24 | +10.86% | 6,688 | 25,841 | 300.00 | 75.12 | 0.00 | - | 16 | 192 |
| 2.01 | +0.16 | +8.65% | 122 | 2,598 | 305.00 | 85.95 | 0.00 | - | 22 | 302 |
| 1.80 | +0.17 | +10.43% | 80 | 2,215 | 310.00 | 91.10 | 0.00 | - | 15 | 20 |
| 1.57 | +0.35 | +28.69% | 81 | 1,295 | 315.00 | 101.09 | 0.00 | - | 1 | 0 |
| 1.40 | +0.13 | +10.24% | 56 | 3,133 | 320.00 | 101.53 | +6.23 | +6.54% | 10 | 80 |
| 1.22 | +0.13 | +11.93% | 82 | 3,421 | 325.00 | 105.98 | +0.58 | +0.55% | 20 | 5 |
| 1.09 | +0.10 | +10.10% | 45 | 2,642 | 330.00 | 105.78 | 0.00 | - | 10 | 12 |
| 0.92 | +0.08 | +9.52% | 77 | 751 | 335.00 | 95.00 | 0.00 | - | 2 | 0 |
| 0.84 | +0.08 | +10.53% | 33 | 7,989 | 340.00 | 95.15 | 0.00 | - | 14 | 0 |
| 0.70 | +0.12 | +20.69% | 5 | 3,772 | 345.00 | - | - | - | - | - |
| 0.66 | +0.06 | +10.00% | 208 | 6,970 | 350.00 | 131.25 | 0.00 | - | 100 | 0 |
| 0.46 | -0.08 | -14.81% | 3 | 789 | 355.00 | 131.35 | 0.00 | - | 1 | 0 |
| 0.50 | +0.06 | +13.64% | 74 | 1,369 | 360.00 | 136.28 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 201 | 685 | 365.00 | 120.12 | 0.00 | - | 20 | 0 |
| 0.45 | +0.06 | +15.38% | 163 | 8,318 | 370.00 | 149.91 | 0.00 | - | 4 | 0 |
| 0.38 | +0.06 | +18.75% | 4 | 682 | 375.00 | 160.62 | 0.00 | - | 2 | 0 |
| 0.35 | +0.05 | +16.67% | 1 | 2,578 | 380.00 | 173.05 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 1 | 504 | 385.00 | 168.17 | 0.00 | - | 1 | 0 |
| 0.28 | +0.05 | +21.74% | 1 | 1,455 | 390.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.21 | +0.01 | +5.00% | 5 | 308 | 395.00 | 173.95 | 0.00 | - | 1 | 0 |
| 0.24 | +0.02 | +9.09% | 81 | 5,211 | 400.00 | 167.97 | 0.00 | - | 4 | 0 |
| 0.23 | 0.00 | - | 1 | 159 | 405.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 613 | 410.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 493 | 415.00 | 170.00 | 0.00 | - | - | 0 |
| 0.14 | -0.01 | -6.67% | 14 | 1,664 | 420.00 | 180.90 | 0.00 | - | 5 | 0 |
| 0.14 | 0.00 | - | 10 | 282 | 425.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 6 | 519 | 430.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 5 | 101 | 435.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 127 | 440.00 | - | - | - | - | - |
| 0.10 | -0.03 | -23.08% | 300 | 89 | 445.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 294 | 1,085 | 450.00 | - | - | - | - | - |
| 0.08 | -0.03 | -27.27% | 2 | 210 | 455.00 | - | - | - | - | - |
| 0.09 | -0.02 | -18.18% | 2 | 480 | 460.00 | 212.29 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 153 | 470.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 676 | 480.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 6 | 289 | 490.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 958 | 12,903 | 500.00 | 250.95 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 393 | 1,050 | 510.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 10 | 1,328 | 520.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 300 | 1,558 | 530.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 130 | 4,442 | 540.00 | 325.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.