Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Strike:220.00
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.30 | -0.70 | -14.14% | 99,350 | 28,268 | 2024-10-18 | 4.60 | -2.48 | -35.03% | 36,441 | 15,550 |
| 9.95 | -0.52 | -4.97% | 8,332 | 4,719 | 2024-10-25 | 10.11 | -2.27 | -18.34% | 3,716 | 4,666 |
| 11.50 | -0.55 | -4.56% | 2,810 | 1,811 | 2024-11-01 | 11.51 | -2.29 | -16.59% | 1,065 | 2,415 |
| 13.40 | -0.50 | -3.60% | 1,615 | 785 | 2024-11-08 | 13.20 | -2.27 | -14.67% | 398 | 839 |
| 14.65 | -0.50 | -3.30% | 5,464 | 7,612 | 2024-11-15 | 14.30 | -2.10 | -12.80% | 2,668 | 10,997 |
| 15.80 | -0.50 | -3.07% | 317 | 452 | 2024-11-22 | 15.25 | -2.15 | -12.36% | 46 | 260 |
| 16.70 | -0.60 | -3.47% | 221 | 266 | 2024-11-29 | 15.90 | -2.05 | -11.42% | 146 | 114 |
| 20.00 | -0.15 | -0.74% | 2,302 | 5,387 | 2024-12-20 | 18.53 | -1.95 | -9.52% | 619 | 7,442 |
| 23.55 | -0.30 | -1.26% | 1,900 | 12,786 | 2025-01-17 | 21.50 | -1.85 | -7.92% | 729 | 13,797 |
| 28.71 | -0.04 | -0.14% | 1,436 | 2,813 | 2025-02-21 | 25.55 | -1.68 | -6.17% | 1,664 | 4,053 |
| 31.48 | -0.12 | -0.38% | 221 | 2,175 | 2025-03-21 | 27.77 | -1.63 | -5.54% | 42 | 5,130 |
| 34.30 | -0.30 | -0.87% | 51 | 231 | 2025-04-17 | 29.54 | -1.66 | -5.32% | 22 | 1,801 |
| 37.74 | +0.24 | +0.64% | 38 | 118 | 2025-05-16 | 32.09 | -0.69 | -2.10% | 12 | 2 |
| 40.40 | +0.03 | +0.07% | 105 | 4,860 | 2025-06-20 | 34.00 | -1.61 | -4.52% | 198 | 5,050 |
| 45.25 | +0.10 | +0.22% | 13 | 226 | 2025-08-15 | 37.89 | -0.26 | -0.68% | 14 | 223 |
| 47.62 | +0.32 | +0.68% | 42 | 1,065 | 2025-09-19 | 39.20 | -1.00 | -2.49% | 67 | 2,800 |
| 54.05 | +0.20 | +0.37% | 118 | 3,520 | 2025-12-19 | 44.25 | -1.09 | -2.40% | 12 | 2,843 |
| 55.85 | +0.35 | +0.63% | 178 | 3,585 | 2026-01-16 | 45.15 | -1.35 | -2.90% | 57 | 6,954 |
| 65.05 | +0.05 | +0.08% | 38 | 2,675 | 2026-06-18 | 53.02 | +0.52 | +0.99% | 8 | 2,571 |
| 74.95 | +0.70 | +0.94% | 120 | 2,620 | 2026-12-18 | 57.25 | -0.72 | -1.24% | 74 | 3,650 |
| 76.50 | +1.10 | +1.46% | 266 | 444 | 2027-01-15 | 58.40 | -1.02 | -1.72% | 20 | 953 |
© 2024 Yahoo. All rights reserved.