Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.35 | -3.92 | -3.80% | 2 | 53 | 75.00 | 0.01 | 0.00 | - | 3 | 1,351 |
| 101.44 | 0.00 | - | - | 21 | 80.00 | 0.01 | 0.00 | - | 1 | 277 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 550 | 1,248 |
| 104.60 | 0.00 | - | - | 8 | 90.00 | 0.01 | 0.00 | - | 9,621 | 1,278 |
| 86.03 | 0.00 | - | - | 45 | 95.00 | 0.01 | 0.00 | - | 10 | 752 |
| 75.28 | -3.00 | -3.83% | 62 | 148 | 100.00 | 0.01 | 0.00 | - | 2 | 5,588 |
| 70.22 | -2.45 | -3.37% | 1 | 92 | 105.00 | 0.01 | 0.00 | - | 1 | 4,198 |
| 64.77 | -3.57 | -5.22% | 6 | 79 | 110.00 | 0.01 | 0.00 | - | 1 | 4,286 |
| 64.38 | 0.00 | - | 2 | 31 | 115.00 | 0.01 | 0.00 | - | 1,464 | 1,434 |
| 54.65 | -3.35 | -5.78% | 12 | 45 | 120.00 | 0.01 | 0.00 | - | 1,794 | 7,793 |
| 49.19 | -5.33 | -9.78% | 1 | 89 | 125.00 | 0.01 | 0.00 | - | 27 | 6,817 |
| 48.36 | 0.00 | - | 12 | 125 | 130.00 | 0.01 | 0.00 | - | 3,923 | 12,651 |
| 37.83 | -4.67 | -10.99% | 4 | 58 | 135.00 | 0.01 | 0.00 | - | 418 | 3,411 |
| 42.15 | 0.00 | - | 1 | 44 | 136.00 | 0.01 | 0.00 | - | 114 | 573 |
| 50.36 | 0.00 | - | 3 | 27 | 137.00 | 0.01 | 0.00 | - | 235 | 1,199 |
| 31.90 | 0.00 | - | - | 3 | 138.00 | 0.01 | 0.00 | - | 807 | 1,622 |
| 36.45 | -7.64 | -17.33% | 30 | 43 | 139.00 | 0.02 | +0.01 | +100.00% | 1,054 | 1,998 |
| 34.29 | -3.81 | -10.00% | 15 | 268 | 140.00 | 0.01 | 0.00 | - | 898 | 7,412 |
| 33.18 | -4.83 | -12.71% | 2 | 119 | 141.00 | 0.02 | +0.01 | - | 89 | 1,694 |
| 42.31 | 0.00 | - | 29 | 280 | 142.00 | 0.02 | +0.01 | +100.00% | 1,295 | 1,089 |
| 31.51 | -6.49 | -17.08% | 4 | 221 | 143.00 | 0.02 | 0.00 | - | 385 | 919 |
| 29.25 | -4.58 | -13.54% | 2 | 119 | 144.00 | 0.02 | 0.00 | - | 116 | 722 |
| 29.58 | -3.52 | -10.63% | 23 | 609 | 145.00 | 0.02 | 0.00 | - | 985 | 7,900 |
| 28.85 | -3.47 | -10.74% | 6 | 322 | 146.00 | 0.03 | +0.01 | +50.00% | 148 | 936 |
| 27.62 | -5.03 | -15.41% | 5 | 190 | 147.00 | 0.03 | +0.01 | +50.00% | 129 | 1,298 |
| 26.51 | -4.44 | -14.35% | 24 | 92 | 148.00 | 0.04 | +0.01 | +33.33% | 341 | 1,115 |
| 29.29 | 0.00 | - | 10 | 127 | 149.00 | 0.03 | 0.00 | - | 484 | 903 |
| 24.80 | -3.36 | -11.93% | 224 | 1,732 | 150.00 | 0.04 | 0.00 | - | 3,131 | 19,173 |
| 21.72 | -3.95 | -15.39% | 49 | 482 | 152.50 | 0.05 | -0.01 | -16.67% | 1,574 | 2,801 |
| 19.60 | -3.60 | -15.52% | 134 | 1,297 | 155.00 | 0.08 | +0.01 | +14.29% | 2,192 | 14,586 |
| 16.93 | -3.90 | -18.72% | 123 | 819 | 157.50 | 0.09 | -0.01 | -10.00% | 2,492 | 1,905 |
| 14.90 | -3.37 | -18.45% | 347 | 2,246 | 160.00 | 0.13 | -0.01 | -6.67% | 18,919 | 12,627 |
| 12.40 | -3.45 | -21.77% | 262 | 1,366 | 162.50 | 0.20 | 0.00 | - | 7,025 | 3,631 |
| 9.90 | -3.40 | -25.56% | 1,218 | 2,106 | 165.00 | 0.31 | +0.01 | +3.33% | 43,213 | 24,897 |
| 7.80 | -3.25 | -29.41% | 1,647 | 1,779 | 167.50 | 0.51 | +0.04 | +8.16% | 28,047 | 4,997 |
| 5.65 | -2.95 | -34.30% | 15,687 | 2,934 | 170.00 | 0.88 | +0.15 | +20.00% | 118,553 | 19,102 |
| 3.97 | -2.73 | -40.81% | 33,164 | 1,983 | 172.50 | 1.52 | +0.34 | +29.06% | 76,634 | 7,984 |
| 2.45 | -2.30 | -48.42% | 101,034 | 6,907 | 175.00 | 2.53 | +0.67 | +36.02% | 55,955 | 14,940 |
| 1.42 | -1.83 | -56.31% | 47,010 | 7,869 | 177.50 | 4.05 | +1.18 | +41.11% | 10,031 | 10,753 |
| 0.78 | -1.35 | -63.68% | 47,818 | 25,638 | 180.00 | 5.99 | +1.74 | +40.94% | 11,365 | 27,511 |
| 0.41 | -0.93 | -69.40% | 23,548 | 15,661 | 182.50 | 8.10 | +2.15 | +35.89% | 1,327 | 6,080 |
| 0.21 | -0.60 | -73.17% | 39,411 | 49,182 | 185.00 | 10.60 | +2.76 | +35.20% | 851 | 5,986 |
| 0.11 | -0.38 | -77.55% | 13,520 | 13,667 | 187.50 | 12.68 | +2.68 | +26.80% | 304 | 2,964 |
| 0.07 | -0.23 | -76.67% | 19,568 | 34,616 | 190.00 | 14.95 | +2.60 | +21.05% | 5,377 | 3,039 |
| 0.06 | -0.13 | -68.42% | 7,046 | 9,413 | 192.50 | 18.40 | +3.86 | +26.55% | 119 | 408 |
| 0.04 | -0.09 | -69.23% | 9,564 | 22,484 | 195.00 | 20.77 | +3.92 | +23.26% | 3,098 | 7,305 |
| 0.03 | -0.06 | -66.67% | 2,082 | 8,156 | 197.50 | 23.64 | +4.18 | +21.48% | 18 | 189 |
| 0.02 | -0.06 | -75.00% | 8,044 | 33,168 | 200.00 | 25.08 | +2.93 | +13.23% | 1,074 | 1,749 |
| 0.02 | -0.04 | -66.67% | 1,225 | 6,146 | 202.50 | 27.85 | +2.80 | +11.18% | 47 | 4 |
| 0.02 | -0.02 | -50.00% | 3,421 | 11,684 | 205.00 | 27.27 | 0.00 | - | 15 | 8 |
| 0.01 | -0.03 | -75.00% | 129 | 5,531 | 207.50 | 30.05 | 0.00 | - | 40 | 0 |
| 0.01 | -0.01 | -50.00% | 1,178 | 15,595 | 210.00 | 34.32 | +2.42 | +7.59% | 7 | 15 |
| 0.01 | -0.01 | -50.00% | 145 | 2,971 | 212.50 | 32.85 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 678 | 10,511 | 215.00 | 43.00 | +11.73 | +37.51% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 24 | 2,701 | 217.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 321 | 12,814 | 220.00 | 41.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 58 | 618 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 112 | 6,333 | 225.00 | 39.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 722 | 1,345 | 227.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 6,261 | 230.00 | 45.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 412 | 232.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 4,422 | 235.00 | 59.60 | +5.05 | +9.26% | 1 | 1 |
| 0.01 | 0.00 | - | 4 | 423 | 237.50 | 55.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 42 | 7,803 | 240.00 | 68.43 | +15.15 | +28.43% | 5 | 0 |
| 0.01 | 0.00 | - | 7 | 258 | 242.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,668 | 245.00 | 70.40 | +4.00 | +6.02% | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 80 | 247.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 5,254 | 250.00 | 65.56 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 2 | 848 | 255.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,833 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,215 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 899 | 270.00 | 84.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 3,139 | 275.00 | 96.40 | 0.00 | - | 760 | 10 |
| 0.01 | 0.00 | - | 4 | 1,526 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 2,367 | 285.00 | 113.45 | +9.55 | +9.19% | 1 | 1 |
| 0.01 | 0.00 | - | 50 | 452 | 290.00 | 108.92 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 19 | 139 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 841 | 300.00 | 119.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 144 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 963 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 591 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 452 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 325 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 369 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 277 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 497 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 35 | 345.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 133 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 355 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 1,966 | 360.00 | 182.10 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.