Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 174.28 | 0.00 | - | 2 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 0 |
| 169.28 | 0.00 | - | 3 | 0 | 10.00 | - | - | - | - | - |
| 160.05 | 0.00 | - | 5 | 6 | 15.00 | 0.02 | 0.00 | - | 11 | 0 |
| 158.15 | 0.00 | - | 1 | 0 | 20.00 | 0.01 | 0.00 | - | 1 | 0 |
| 155.40 | 0.00 | - | 6 | 0 | 25.00 | 0.03 | 0.00 | - | 1 | 0 |
| 149.39 | 0.00 | - | 1 | 0 | 30.00 | 0.03 | 0.00 | - | 1 | 0 |
| 176.50 | 0.00 | - | 4 | 3 | 35.00 | 0.03 | 0.00 | - | 681 | 0 |
| 140.97 | 0.00 | - | 10 | 0 | 40.00 | 0.01 | 0.00 | - | 10 | 0 |
| 104.58 | 0.00 | - | 1 | 0 | 45.00 | 0.01 | 0.00 | - | 1 | 0 |
| 130.95 | 0.00 | - | 11 | 0 | 50.00 | 0.01 | 0.00 | - | 1 | 0 |
| 140.12 | 0.00 | - | 5 | 0 | 55.00 | 0.01 | 0.00 | - | 637 | 0 |
| 125.24 | 0.00 | - | 3 | 0 | 60.00 | 0.01 | 0.00 | - | 2 | 0 |
| 128.65 | 0.00 | - | 13 | 0 | 65.00 | 0.01 | 0.00 | - | 1 | 0 |
| 111.00 | 0.00 | - | 10 | 0 | 70.00 | 0.01 | 0.00 | - | 1 | 0 |
| 120.37 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 1 | 0 |
| 98.35 | 0.00 | - | 14 | 0 | 80.00 | 0.01 | 0.00 | - | 11 | 0 |
| 102.80 | 0.00 | - | 2 | 0 | 85.00 | 0.01 | 0.00 | - | 1 | 0 |
| 90.85 | 0.00 | - | 15 | 0 | 90.00 | 0.01 | 0.00 | - | 8 | 0 |
| 88.10 | 0.00 | - | 5 | 0 | 95.00 | 0.01 | 0.00 | - | 6 | 0 |
| 78.38 | 0.00 | - | 17 | 0 | 100.00 | 0.01 | 0.00 | - | 5 | 0 |
| 75.95 | 0.00 | - | 26 | 0 | 105.00 | 0.01 | 0.00 | - | 1 | 0 |
| 69.50 | 0.00 | - | 17 | 0 | 110.00 | 0.01 | 0.00 | - | 240 | 0 |
| 66.45 | 0.00 | - | 4 | 0 | 115.00 | 0.02 | 0.00 | - | 20 | 0 |
| 58.30 | 0.00 | - | 17 | 0 | 120.00 | 0.01 | 0.00 | - | 246 | 0 |
| 53.00 | 0.00 | - | 6 | 0 | 125.00 | 0.02 | 0.00 | - | 294 | 0 |
| 48.51 | 0.00 | - | 128 | 0 | 130.00 | 0.04 | 0.00 | - | 390 | 0 |
| 44.17 | 0.00 | - | 2 | 0 | 135.00 | 0.04 | 0.00 | - | 189 | 0 |
| 42.33 | 0.00 | - | 2 | 0 | 136.00 | 0.05 | 0.00 | - | 17 | 0 |
| 50.60 | 0.00 | - | 1 | 0 | 137.00 | 0.05 | 0.00 | - | 109 | 0 |
| 47.80 | 0.00 | - | 1 | 0 | 138.00 | 0.07 | 0.00 | - | 227 | 0 |
| 41.10 | 0.00 | - | 8 | 0 | 139.00 | 0.07 | 0.00 | - | 17 | 0 |
| 38.27 | 0.00 | - | 29 | 0 | 140.00 | 0.07 | 0.00 | - | 465 | 0 |
| 41.90 | 0.00 | - | 1 | 0 | 141.00 | 0.08 | 0.00 | - | 28 | 0 |
| 42.95 | 0.00 | - | 28 | 0 | 142.00 | 0.10 | 0.00 | - | 153 | 0 |
| 37.30 | 0.00 | - | 1 | 0 | 143.00 | 0.10 | 0.00 | - | 42 | 0 |
| 34.10 | 0.00 | - | 5 | 0 | 144.00 | 0.10 | 0.00 | - | 32 | 0 |
| 33.10 | 0.00 | - | 16 | 0 | 145.00 | 0.11 | 0.00 | - | 432 | 0 |
| 32.60 | 0.00 | - | 3 | 0 | 146.00 | 0.12 | 0.00 | - | 142 | 0 |
| 34.00 | 0.00 | - | 1 | 0 | 147.00 | 0.16 | 0.00 | - | 81 | 0 |
| 33.60 | 0.00 | - | 13 | 0 | 148.00 | 0.16 | 0.00 | - | 45 | 0 |
| 29.60 | 0.00 | - | 8 | 0 | 149.00 | 0.18 | 0.00 | - | 36 | 0 |
| 28.00 | 0.00 | - | 145 | 0 | 150.00 | 0.20 | 0.00 | - | 4,794 | 0 |
| 26.02 | 0.00 | - | 359 | 0 | 152.50 | 0.25 | 0.00 | - | 239 | 0 |
| 23.50 | 0.00 | - | 76 | 0 | 155.00 | 0.35 | 0.00 | - | 982 | 0 |
| 20.85 | 0.00 | - | 63 | 0 | 157.50 | 0.46 | 0.00 | - | 413 | 0 |
| 18.82 | 0.00 | - | 352 | 0 | 160.00 | 0.64 | 0.00 | - | 3,811 | 0 |
| 16.46 | 0.00 | - | 116 | 0 | 162.50 | 0.86 | 0.00 | - | 1,577 | 0 |
| 14.50 | 0.00 | - | 425 | 0 | 165.00 | 1.17 | 0.00 | - | 6,021 | 0 |
| 12.18 | 0.00 | - | 145 | 0 | 167.50 | 1.60 | 0.00 | - | 2,061 | 0 |
| 10.45 | 0.00 | - | 991 | 0 | 170.00 | 2.16 | 0.00 | - | 18,544 | 0 |
| 8.73 | 0.00 | - | 397 | 0 | 172.50 | 2.83 | 0.00 | - | 6,408 | 0 |
| 6.90 | 0.00 | - | 1,469 | 0 | 175.00 | 3.80 | 0.00 | - | 14,070 | 0 |
| 5.50 | 0.00 | - | 4,243 | 0 | 177.50 | 4.90 | 0.00 | - | 6,784 | 0 |
| 4.40 | 0.00 | - | 15,036 | 0 | 180.00 | 6.25 | 0.00 | - | 14,086 | 0 |
| 3.40 | 0.00 | - | 6,988 | 0 | 182.50 | 7.60 | 0.00 | - | 2,181 | 0 |
| 2.55 | 0.00 | - | 11,288 | 0 | 185.00 | 9.30 | 0.00 | - | 2,992 | 0 |
| 1.92 | 0.00 | - | 3,974 | 0 | 187.50 | 11.31 | 0.00 | - | 264 | 0 |
| 1.42 | 0.00 | - | 15,781 | 0 | 190.00 | 13.30 | 0.00 | - | 509 | 0 |
| 1.06 | 0.00 | - | 4,183 | 0 | 192.50 | 15.24 | 0.00 | - | 28 | 0 |
| 0.80 | 0.00 | - | 7,719 | 0 | 195.00 | 17.38 | 0.00 | - | 148 | 0 |
| 0.58 | 0.00 | - | 2,428 | 0 | 197.50 | 20.20 | 0.00 | - | 7 | 0 |
| 0.45 | 0.00 | - | 29,185 | 0 | 200.00 | 22.05 | 0.00 | - | 210 | 0 |
| 0.35 | 0.00 | - | 1,543 | 0 | 202.50 | 21.91 | 0.00 | - | 27 | 0 |
| 0.27 | 0.00 | - | 3,373 | 0 | 205.00 | 26.99 | 0.00 | - | 57 | 0 |
| 0.22 | 0.00 | - | 766 | 0 | 207.50 | 26.40 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 3,863 | 0 | 210.00 | 31.03 | 0.00 | - | 6 | 0 |
| 0.14 | 0.00 | - | 311 | 0 | 212.50 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1,739 | 0 | 215.00 | 36.80 | 0.00 | - | 1,500 | 0 |
| 0.10 | 0.00 | - | 259 | 0 | 217.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2,719 | 0 | 220.00 | 40.74 | 0.00 | - | 7 | 0 |
| 0.07 | 0.00 | - | 48 | 0 | 222.50 | 42.20 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 742 | 0 | 225.00 | 45.64 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 62 | 0 | 227.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 346 | 0 | 230.00 | 52.55 | 0.00 | - | 26 | 0 |
| 0.04 | 0.00 | - | 45 | 0 | 232.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 658 | 0 | 235.00 | 53.40 | 0.00 | - | 49 | 0 |
| 0.05 | 0.00 | - | 7 | 0 | 237.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 265 | 0 | 240.00 | 61.95 | 0.00 | - | 958 | 0 |
| 0.03 | 0.00 | - | 223 | 0 | 242.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 43 | 0 | 245.00 | 67.55 | 0.00 | - | 68 | 0 |
| 0.03 | 0.00 | - | 12 | 0 | 247.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 972 | 0 | 250.00 | 69.30 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 2,430 | 0 | 255.00 | 70.00 | 0.00 | - | 26 | 0 |
| 0.02 | 0.00 | - | 861 | 0 | 260.00 | 77.83 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 266 | 0 | 265.00 | 80.31 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 26 | 0 | 270.00 | 85.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 197 | 0 | 275.00 | 90.35 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 202 | 0 | 280.00 | 97.79 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 48 | 0 | 285.00 | 99.00 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 176 | 0 | 290.00 | 94.82 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 295.00 | 101.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 201 | 0 | 300.00 | 115.35 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 305.00 | 120.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 479 | 0 | 310.00 | 125.36 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 315.00 | 130.37 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 61 | 0 | 320.00 | 105.45 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 325.00 | 136.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 330.00 | 155.01 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 335.00 | 135.56 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 36 | 0 | 340.00 | 147.08 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 345.00 | 105.10 | 0.00 | - | 10 | 8 |
| 0.01 | 0.00 | - | 2 | 0 | 350.00 | 181.75 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 53 | 0 | 355.00 | 145.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 360.00 | 198.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 23 | 0 | 365.00 | 203.16 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 370.00 | 194.26 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 62 | 0 | 375.00 | 187.18 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 380.00 | 193.12 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 385.00 | 146.65 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 390.00 | 149.85 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 138 | 0 | 395.00 | 146.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 0 | 400.00 | 225.04 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 25 | 0 | 410.00 | 150.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 420.00 | 168.20 | 0.00 | - | 38 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 430.00 | 169.65 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 440.00 | 194.58 | 0.00 | - | 246 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 450.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 460.00 | 263.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 480.00 | 292.20 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.