Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.51 | 0.00 | - | 7 | 44 | 50.00 | 0.04 | 0.00 | - | 2 | 1,592 |
| 174.30 | 0.00 | - | 16 | 10 | 55.00 | 0.06 | 0.00 | - | 10 | 448 |
| 155.45 | 0.00 | - | 2 | 6 | 60.00 | 0.08 | 0.00 | - | 20 | 272 |
| - | - | - | - | - | 65.00 | 0.09 | 0.00 | - | 1 | 2,832 |
| 154.88 | 0.00 | - | 1 | 20 | 70.00 | 0.10 | 0.00 | - | 4 | 682 |
| 143.80 | 0.00 | - | 1 | 12 | 75.00 | 0.12 | -0.02 | -14.29% | 4 | 1,007 |
| 138.00 | 0.00 | - | 2 | 4 | 80.00 | 0.15 | 0.00 | - | 60 | 800 |
| 133.00 | 0.00 | - | 1 | 15 | 85.00 | 0.19 | -0.03 | -13.64% | 3 | 940 |
| 129.42 | 0.00 | - | 6 | 18 | 90.00 | 0.24 | 0.00 | - | 1 | 2,381 |
| 77.14 | 0.00 | - | 2 | 1 | 95.00 | 0.38 | 0.00 | - | 1 | 2,503 |
| 128.60 | 0.00 | - | 1 | 341 | 100.00 | 0.35 | +0.02 | +6.06% | 519 | 15,980 |
| 116.00 | 0.00 | - | 1 | 81 | 105.00 | 0.52 | 0.00 | - | 3 | 1,835 |
| 102.35 | 0.00 | - | 1 | 69 | 110.00 | 0.51 | -0.05 | -8.93% | 13 | 5,480 |
| 113.99 | 0.00 | - | 1 | 347 | 115.00 | 0.70 | -0.02 | -2.78% | 10 | 2,676 |
| 111.90 | 0.00 | - | 2 | 186 | 120.00 | 0.83 | +0.12 | +16.90% | 3 | 9,930 |
| 91.25 | 0.00 | - | 8 | 161 | 125.00 | 1.01 | +0.14 | +16.09% | 7 | 3,260 |
| 99.50 | +4.50 | +4.74% | 1 | 131 | 130.00 | 1.04 | 0.00 | - | 51 | 8,194 |
| 90.75 | +12.23 | +15.58% | 18 | 164 | 135.00 | 1.20 | -0.16 | -11.76% | 9 | 3,332 |
| 85.74 | 0.00 | - | 15 | 771 | 140.00 | 1.44 | -0.05 | -3.38% | 40 | 6,405 |
| 78.85 | 0.00 | - | 20 | 184 | 145.00 | 1.71 | -0.10 | -5.52% | 60 | 10,299 |
| 77.20 | +0.65 | +0.85% | 8 | 531 | 150.00 | 2.04 | -0.04 | -1.92% | 38 | 5,777 |
| 70.82 | +8.95 | +14.47% | 2 | 422 | 155.00 | 2.43 | -0.07 | -2.80% | 44 | 5,322 |
| 71.40 | +0.40 | +0.56% | 2 | 741 | 160.00 | 2.93 | -0.02 | -0.68% | 61 | 6,889 |
| 65.30 | +1.10 | +1.71% | 1 | 1,033 | 165.00 | 3.46 | -0.07 | -1.98% | 559 | 7,743 |
| 63.00 | +6.95 | +12.40% | 12 | 1,083 | 170.00 | 4.15 | -0.07 | -1.66% | 41 | 6,418 |
| 57.30 | +1.65 | +2.96% | 7 | 2,777 | 175.00 | 5.03 | -0.03 | -0.59% | 221 | 3,787 |
| 51.16 | -1.34 | -2.55% | 25 | 4,861 | 180.00 | 5.77 | -0.19 | -3.19% | 82 | 7,512 |
| 50.45 | +0.45 | +0.90% | 3 | 1,022 | 185.00 | 6.90 | -0.15 | -2.13% | 169 | 3,239 |
| 44.17 | +0.42 | +0.96% | 5 | 3,333 | 190.00 | 8.12 | -0.14 | -1.69% | 195 | 5,631 |
| 42.35 | +0.42 | +1.00% | 6 | 3,106 | 195.00 | 9.48 | -0.22 | -2.27% | 85 | 3,198 |
| 39.80 | +0.50 | +1.27% | 514 | 6,222 | 200.00 | 11.15 | -0.04 | -0.36% | 561 | 8,014 |
| 36.16 | +0.72 | +2.03% | 153 | 2,922 | 205.00 | 12.88 | -0.37 | -2.79% | 153 | 4,542 |
| 33.45 | +0.40 | +1.21% | 203 | 4,319 | 210.00 | 14.64 | -0.45 | -2.98% | 162 | 5,416 |
| 30.85 | +1.10 | +3.70% | 368 | 2,349 | 215.00 | 16.80 | -0.20 | -1.18% | 179 | 3,764 |
| 27.71 | +0.06 | +0.22% | 602 | 6,157 | 220.00 | 19.10 | -0.24 | -1.24% | 666 | 3,672 |
| 25.43 | +0.18 | +0.71% | 2,153 | 53,777 | 225.00 | 21.56 | -0.29 | -1.33% | 333 | 2,801 |
| 23.15 | +0.45 | +1.98% | 991 | 6,854 | 230.00 | 24.25 | -0.25 | -1.02% | 76 | 2,364 |
| 20.94 | +0.49 | +2.40% | 338 | 2,989 | 235.00 | 26.90 | -0.87 | -3.13% | 193 | 1,749 |
| 19.05 | +0.46 | +2.48% | 347 | 4,598 | 240.00 | 29.90 | -0.83 | -2.70% | 111 | 4,348 |
| 17.20 | +0.20 | +1.18% | 218 | 2,602 | 245.00 | 33.08 | -0.82 | -2.42% | 740 | 1,709 |
| 15.50 | +0.20 | +1.31% | 867 | 9,694 | 250.00 | 36.60 | -2.00 | -5.18% | 34 | 2,968 |
| 14.05 | +0.70 | +5.24% | 48 | 1,797 | 255.00 | 43.15 | +2.20 | +5.37% | 2 | 580 |
| 12.62 | +0.22 | +1.77% | 1,071 | 6,330 | 260.00 | 45.90 | +2.03 | +4.63% | 9 | 482 |
| 11.27 | +0.27 | +2.45% | 164 | 6,597 | 265.00 | 50.15 | 0.00 | - | 10 | 691 |
| 10.25 | +0.30 | +3.02% | 467 | 3,156 | 270.00 | 57.44 | 0.00 | - | 5 | 523 |
| 9.05 | +0.05 | +0.56% | 105 | 2,322 | 275.00 | 63.05 | 0.00 | - | 2 | 1,071 |
| 8.30 | +0.30 | +3.75% | 124 | 4,244 | 280.00 | 61.75 | +1.05 | +1.73% | 9 | 185 |
| 7.30 | +0.25 | +3.55% | 30 | 2,795 | 285.00 | 58.40 | 0.00 | - | 3 | 106 |
| 6.70 | +0.15 | +2.29% | 106 | 2,939 | 290.00 | 67.50 | -0.60 | -0.88% | 11 | 151 |
| 6.05 | +0.25 | +4.31% | 76 | 2,420 | 295.00 | 84.75 | 0.00 | - | 1 | 105 |
| 5.45 | +0.15 | +2.83% | 1,024 | 14,391 | 300.00 | 81.00 | +3.00 | +3.85% | 1 | 437 |
| 4.85 | +0.15 | +3.41% | 110 | 1,634 | 305.00 | 88.10 | 0.00 | - | 1 | 133 |
| 4.50 | +0.50 | +12.50% | 114 | 2,315 | 310.00 | 90.19 | 0.00 | - | 2 | 172 |
| 3.96 | +0.30 | +8.20% | 7 | 1,087 | 315.00 | 94.70 | 0.00 | - | 5 | 429 |
| 3.50 | +0.39 | +12.54% | 29 | 2,513 | 320.00 | 100.70 | 0.00 | - | 43 | 202 |
| 3.22 | +0.04 | +1.26% | 199 | 7,417 | 325.00 | 104.30 | +10.15 | +10.78% | 40 | 376 |
| 2.81 | -0.02 | -0.71% | 18 | 1,985 | 330.00 | 131.08 | 0.00 | - | 20 | 0 |
| 2.47 | -0.01 | -0.40% | 57 | 644 | 335.00 | 136.06 | 0.00 | - | 170 | 0 |
| 2.45 | +0.32 | +15.02% | 21 | 488 | 340.00 | 126.40 | 0.00 | - | 10 | 50 |
| 2.14 | +0.31 | +16.94% | 1 | 449 | 345.00 | 147.61 | 0.00 | - | 17 | 0 |
| 2.03 | +0.13 | +6.84% | 448 | 4,219 | 350.00 | 130.33 | -3.87 | -2.88% | 10 | 11 |
| 1.36 | 0.00 | - | 2 | 775 | 355.00 | 144.93 | 0.00 | - | 1 | 0 |
| 1.64 | +0.02 | +1.23% | 5 | 1,413 | 360.00 | 130.43 | 0.00 | - | 1 | 0 |
| 1.42 | +0.09 | +6.77% | 14 | 2,034 | 365.00 | 138.31 | 0.00 | - | 1 | 0 |
| 1.15 | -0.14 | -10.85% | 2 | 421 | 370.00 | 148.05 | +2.05 | +1.40% | 5 | 10 |
| 1.30 | +0.13 | +11.11% | 20 | 428 | 375.00 | 148.90 | 0.00 | - | - | 0 |
| 1.12 | +0.11 | +10.89% | 41 | 649 | 380.00 | 164.05 | 0.00 | - | 1 | 0 |
| 1.00 | +0.19 | +23.46% | 2 | 598 | 385.00 | 126.39 | 0.00 | - | 1 | 0 |
| 1.06 | +0.11 | +11.58% | 14 | 436 | 390.00 | 143.90 | 0.00 | - | 2 | 0 |
| 1.00 | 0.00 | - | 3 | 312 | 395.00 | 165.50 | 0.00 | - | 5 | 0 |
| 0.92 | +0.08 | +9.52% | 35 | 3,797 | 400.00 | 168.63 | 0.00 | - | 8 | 0 |
| 0.71 | 0.00 | - | 1 | 563 | 405.00 | 162.30 | 0.00 | - | - | 0 |
| 0.63 | -0.03 | -4.55% | 4 | 1,038 | 410.00 | 162.98 | 0.00 | - | 1 | 0 |
| 0.61 | -0.03 | -4.69% | 1 | 637 | 415.00 | 167.77 | 0.00 | - | - | 0 |
| 0.58 | -0.04 | -6.45% | 2 | 1,200 | 420.00 | 222.25 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 7 | 166 | 425.00 | 176.68 | 0.00 | - | - | 0 |
| 0.55 | -0.01 | -1.79% | 5 | 1,090 | 430.00 | 180.00 | 0.00 | - | 25 | 0 |
| 0.47 | +0.06 | +14.63% | 1 | 165 | 435.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 10 | 165 | 440.00 | 193.90 | 0.00 | - | 102 | 0 |
| 0.44 | 0.00 | - | 1 | 113 | 445.00 | 198.75 | 0.00 | - | 4 | 0 |
| 0.43 | +0.10 | +30.30% | 6 | 319 | 450.00 | 186.05 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 1 | 600 | 455.00 | 190.85 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 22 | 566 | 460.00 | 212.46 | 0.00 | - | 9 | 0 |
| 0.28 | 0.00 | - | 10 | 248 | 470.00 | 273.44 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 14 | 105 | 480.00 | - | - | - | - | - |
| 0.30 | +0.05 | +20.00% | 77 | 155 | 490.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 1,253 | 500.00 | 251.75 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 3 | 98 | 510.00 | 312.80 | 0.00 | - | - | 0 |
| 0.22 | +0.04 | +22.22% | 4 | 904 | 520.00 | - | - | - | - | - |
| 0.18 | +0.04 | +28.57% | 5 | 323 | 530.00 | - | - | - | - | - |
| 0.19 | +0.04 | +26.67% | 74 | 1,890 | 540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.