Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.00 | 0.00 | - | 2 | 257 | 50.00 | 0.05 | 0.00 | - | 6 | 3,134 |
| 170.68 | -20.27 | -10.62% | 1 | 2 | 55.00 | 0.11 | 0.00 | - | 2 | 313 |
| 193.00 | 0.00 | - | 2 | 5 | 60.00 | 0.12 | +0.01 | +9.09% | 80 | 491 |
| - | - | - | - | - | 65.00 | 0.18 | 0.00 | - | 3 | 161 |
| 125.50 | 0.00 | - | 1 | 6 | 70.00 | 0.20 | 0.00 | - | 19 | 921 |
| 125.00 | 0.00 | - | 26 | 0 | 75.00 | 0.24 | 0.00 | - | 1 | 739 |
| 171.80 | 0.00 | - | 2 | 21 | 80.00 | 0.28 | 0.00 | - | 6 | 2,924 |
| 139.34 | 0.00 | - | 1 | 25 | 85.00 | 0.45 | 0.00 | - | 3 | 269 |
| 135.25 | 0.00 | - | 4 | 89 | 90.00 | 0.40 | -0.01 | -2.44% | 12 | 2,401 |
| 128.49 | 0.00 | - | 1 | 32 | 95.00 | 0.49 | 0.00 | - | 22 | 4,400 |
| 122.50 | 0.00 | - | 1 | 93 | 100.00 | 0.58 | 0.00 | - | 4 | 8,187 |
| 124.00 | 0.00 | - | 2 | 20 | 105.00 | 0.73 | 0.00 | - | 6 | 4,223 |
| 110.29 | 0.00 | - | 1 | 202 | 110.00 | 0.91 | +0.06 | +7.06% | 36 | 4,931 |
| 104.97 | 0.00 | - | 1 | 216 | 115.00 | 0.99 | -0.01 | -1.00% | 55 | 2,277 |
| 99.40 | 0.00 | - | 1 | 109 | 120.00 | 1.15 | -0.03 | -2.54% | 56 | 6,117 |
| 103.95 | -4.58 | -4.22% | 2 | 182 | 125.00 | 1.43 | -0.23 | -13.86% | 5 | 1,065 |
| 93.40 | 0.00 | - | 5 | 151 | 130.00 | 1.71 | +0.05 | +3.01% | 4 | 4,477 |
| 100.27 | 0.00 | - | 1 | 140 | 135.00 | 1.97 | +0.02 | +1.03% | 2 | 3,302 |
| 86.70 | -5.80 | -6.27% | 1 | 133 | 140.00 | 2.27 | -0.20 | -8.10% | 23 | 4,433 |
| 83.15 | +8.82 | +11.87% | 3 | 399 | 145.00 | 2.69 | -0.03 | -1.10% | 35 | 4,783 |
| 78.50 | +6.05 | +8.35% | 11 | 1,872 | 150.00 | 3.12 | -0.41 | -11.61% | 68 | 21,855 |
| 71.10 | 0.00 | - | 1 | 244 | 155.00 | 3.60 | -0.59 | -14.08% | 87 | 2,654 |
| 73.00 | +3.05 | +4.36% | 5 | 673 | 160.00 | 4.40 | -0.02 | -0.45% | 69 | 7,557 |
| 67.80 | +0.85 | +1.27% | 4 | 694 | 165.00 | 5.03 | -0.21 | -4.01% | 29 | 1,864 |
| 62.55 | 0.00 | - | 17 | 3,075 | 170.00 | 5.95 | -0.20 | -3.25% | 190 | 8,044 |
| 59.50 | +5.85 | +10.90% | 16 | 3,993 | 175.00 | 6.78 | -0.34 | -4.78% | 48 | 9,142 |
| 54.70 | -0.47 | -0.85% | 531 | 3,318 | 180.00 | 7.95 | -0.35 | -4.22% | 1,048 | 11,356 |
| 53.60 | +5.22 | +10.79% | 18 | 2,199 | 185.00 | 9.15 | -0.60 | -6.15% | 104 | 4,175 |
| 45.30 | 0.00 | - | 20 | 4,465 | 190.00 | 10.67 | -0.38 | -3.44% | 293 | 4,023 |
| 46.20 | +0.60 | +1.32% | 9 | 2,208 | 195.00 | 12.01 | -0.54 | -4.30% | 128 | 2,641 |
| 45.01 | +1.59 | +3.66% | 62 | 9,251 | 200.00 | 13.75 | -0.65 | -4.51% | 846 | 6,975 |
| 40.65 | +0.25 | +0.62% | 24 | 1,737 | 205.00 | 16.47 | -0.88 | -5.07% | 156 | 1,568 |
| 38.12 | +0.64 | +1.71% | 94 | 2,795 | 210.00 | 17.97 | -0.32 | -1.75% | 244 | 5,152 |
| 35.17 | +1.32 | +3.90% | 148 | 2,447 | 215.00 | 20.30 | -0.13 | -0.64% | 124 | 1,914 |
| 33.25 | +1.15 | +3.58% | 447 | 4,590 | 220.00 | 22.00 | -0.93 | -4.06% | 193 | 5,136 |
| 30.80 | +1.31 | +4.44% | 728 | 41,674 | 225.00 | 24.44 | -0.91 | -3.59% | 134 | 1,632 |
| 28.65 | +1.15 | +4.18% | 1,198 | 2,607 | 230.00 | 27.20 | -0.83 | -2.96% | 60 | 2,152 |
| 26.15 | +0.85 | +3.36% | 108 | 1,698 | 235.00 | 30.60 | -0.25 | -0.81% | 30 | 2,029 |
| 24.40 | +1.02 | +4.36% | 379 | 23,178 | 240.00 | 34.10 | +0.28 | +0.83% | 67 | 1,535 |
| 22.30 | +1.62 | +7.83% | 54 | 1,839 | 245.00 | 37.20 | -0.15 | -0.40% | 96 | 1,741 |
| 20.70 | +0.90 | +4.55% | 1,294 | 8,378 | 250.00 | 39.80 | -1.80 | -4.33% | 47 | 3,319 |
| 18.40 | +0.65 | +3.66% | 36 | 1,575 | 255.00 | 43.90 | +0.26 | +0.60% | 29 | 1,226 |
| 16.90 | +0.40 | +2.42% | 256 | 5,120 | 260.00 | 47.00 | -0.90 | -1.88% | 21 | 1,078 |
| 14.80 | +0.87 | +6.25% | 154 | 4,377 | 270.00 | 55.00 | -1.90 | -3.34% | 2 | 1,116 |
| 12.25 | +0.40 | +3.38% | 1,610 | 7,291 | 280.00 | 63.46 | 0.00 | - | 3 | 784 |
| 10.50 | +0.50 | +5.00% | 782 | 2,606 | 290.00 | 70.06 | -2.49 | -3.43% | 2 | 244 |
| 8.87 | +0.52 | +6.23% | 1,044 | 17,400 | 300.00 | 78.55 | -6.11 | -7.22% | 6 | 772 |
| 7.50 | +0.45 | +6.38% | 91 | 3,895 | 310.00 | 89.90 | 0.00 | - | 1 | 86 |
| 6.27 | +0.36 | +6.09% | 106 | 4,236 | 320.00 | 102.94 | +4.94 | +5.04% | 1 | 94 |
| 5.35 | +0.60 | +12.63% | 105 | 2,208 | 330.00 | 108.64 | +5.75 | +5.59% | 22 | 331 |
| 4.48 | +0.13 | +2.99% | 28 | 838 | 340.00 | 121.68 | -3.17 | -2.54% | 1 | 5 |
| 3.95 | +0.25 | +6.76% | 177 | 4,821 | 350.00 | 123.90 | -1.70 | -1.35% | 4 | 31 |
| 3.30 | +0.25 | +8.20% | 85 | 2,405 | 360.00 | 136.56 | 0.00 | - | 1 | 1 |
| 2.88 | +0.14 | +5.11% | 373 | 2,060 | 370.00 | 147.80 | 0.00 | - | 15 | 56 |
| 2.56 | +0.36 | +16.36% | 109 | 1,036 | 380.00 | 150.47 | 0.00 | - | 2 | 0 |
| 2.21 | +0.13 | +6.25% | 880 | 2,634 | 390.00 | 157.53 | 0.00 | - | 1 | 0 |
| 1.92 | +0.14 | +7.87% | 238 | 4,785 | 400.00 | 171.78 | -2.92 | -1.67% | 27 | 5 |
| 1.70 | +0.18 | +11.84% | 29 | 697 | 410.00 | 176.35 | 0.00 | - | 2 | 0 |
| 1.50 | +0.29 | +23.97% | 18 | 1,228 | 420.00 | 203.20 | 0.00 | - | 2 | 0 |
| 1.21 | +0.11 | +10.00% | 1 | 525 | 430.00 | 201.98 | 0.00 | - | 4 | 0 |
| 1.17 | +0.09 | +8.33% | 12 | 925 | 440.00 | 216.14 | 0.00 | - | 17 | 0 |
| 1.02 | +0.05 | +5.15% | 15 | 824 | 450.00 | 229.15 | 0.00 | - | 20 | 0 |
| 0.80 | +0.02 | +2.56% | 51 | 3,882 | 460.00 | 199.25 | 0.00 | - | - | 0 |
| 0.78 | 0.00 | - | 4 | 397 | 470.00 | - | - | - | - | - |
| 0.75 | +0.20 | +36.36% | 10 | 560 | 480.00 | 219.70 | 0.00 | - | - | 0 |
| 0.51 | 0.00 | - | 1 | 429 | 490.00 | 227.55 | 0.00 | - | - | 0 |
| 0.64 | +0.09 | +16.36% | 28 | 3,046 | 500.00 | 257.99 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 5 | 425 | 510.00 | 264.33 | 0.00 | - | - | 0 |
| 0.55 | +0.17 | +44.74% | 22 | 149 | 520.00 | 301.85 | 0.00 | - | 9 | 0 |
| 0.45 | 0.00 | - | 46 | 484 | 530.00 | - | - | - | - | - |
| 0.40 | -0.02 | -4.76% | 31 | 2,151 | 540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.