Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 86.25 | 0.00 | - | - | 5 | 75.00 | 0.01 | 0.00 | - | 10 | 362 |
| 99.26 | 0.00 | - | 10 | 159 | 80.00 | 0.01 | 0.00 | - | 2 | 195 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 1 | 87 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 12 | 318 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 3 | 441 |
| 80.80 | 0.00 | - | 1 | 74 | 100.00 | 0.01 | 0.00 | - | 33 | 2,311 |
| 74.40 | 0.00 | - | 12 | 23 | 105.00 | 0.02 | +0.01 | +100.00% | 76 | 751 |
| 70.39 | 0.00 | - | 30 | 61 | 110.00 | 0.04 | +0.02 | +100.00% | 35 | 792 |
| 64.60 | 0.00 | - | 1 | 58 | 115.00 | 0.04 | +0.02 | +100.00% | 160 | 770 |
| 54.96 | -17.44 | -24.09% | 12 | 17 | 120.00 | 0.05 | +0.01 | +25.00% | 712 | 5,496 |
| 49.55 | -6.62 | -11.79% | 3 | 41 | 125.00 | 0.08 | +0.03 | +60.00% | 181 | 1,233 |
| 45.12 | -5.01 | -9.99% | 21 | 278 | 130.00 | 0.11 | +0.04 | +57.14% | 351 | 6,327 |
| 45.30 | 0.00 | - | 1 | 87 | 135.00 | 0.15 | +0.04 | +36.36% | 1,255 | 3,856 |
| 34.79 | -11.49 | -24.83% | 1 | 338 | 140.00 | 0.23 | +0.05 | +27.78% | 400 | 3,650 |
| 30.43 | -9.30 | -23.41% | 8 | 444 | 145.00 | 0.34 | +0.07 | +25.93% | 418 | 2,418 |
| 25.50 | -3.50 | -12.07% | 39 | 699 | 150.00 | 0.54 | +0.10 | +22.73% | 2,497 | 2,924 |
| 20.92 | -3.48 | -14.26% | 81 | 675 | 155.00 | 0.93 | +0.21 | +29.17% | 611 | 1,743 |
| 16.65 | -3.30 | -16.54% | 168 | 1,569 | 160.00 | 1.50 | +0.32 | +27.12% | 2,145 | 3,295 |
| 12.45 | -3.15 | -20.19% | 101 | 936 | 165.00 | 2.50 | +0.49 | +24.38% | 965 | 1,435 |
| 9.10 | -2.62 | -22.35% | 3,099 | 1,936 | 170.00 | 4.05 | +0.85 | +26.56% | 2,625 | 2,265 |
| 6.35 | -2.19 | -25.64% | 3,882 | 2,240 | 175.00 | 6.22 | +1.12 | +21.96% | 1,631 | 2,098 |
| 4.27 | -1.63 | -27.63% | 1,852 | 2,592 | 180.00 | 9.05 | +1.55 | +20.67% | 976 | 2,626 |
| 2.74 | -1.31 | -32.35% | 1,923 | 2,901 | 185.00 | 12.63 | +2.23 | +21.44% | 250 | 1,472 |
| 1.70 | -0.92 | -35.11% | 2,492 | 3,268 | 190.00 | 16.61 | +2.56 | +18.22% | 1,499 | 2,311 |
| 1.06 | -0.57 | -34.97% | 1,232 | 1,869 | 195.00 | 21.27 | +2.72 | +14.66% | 15 | 425 |
| 0.67 | -0.38 | -36.19% | 3,034 | 6,463 | 200.00 | 25.60 | +3.12 | +13.88% | 53 | 212 |
| 0.44 | -0.24 | -35.29% | 857 | 2,535 | 205.00 | 30.86 | +4.36 | +16.45% | 17 | 68 |
| 0.30 | -0.15 | -33.33% | 603 | 1,844 | 210.00 | 35.90 | +4.40 | +13.97% | 7 | 236 |
| 0.21 | -0.10 | -32.26% | 1,330 | 1,136 | 215.00 | 41.20 | +5.55 | +15.57% | 45 | 1 |
| 0.16 | -0.06 | -27.27% | 707 | 2,396 | 220.00 | 45.70 | +9.75 | +27.12% | 2 | 2 |
| 0.12 | -0.04 | -25.00% | 654 | 4,196 | 225.00 | 42.00 | 0.00 | - | - | 0 |
| 0.09 | -0.03 | -25.00% | 370 | 1,642 | 230.00 | 50.94 | 0.00 | - | 1 | 0 |
| 0.09 | -0.01 | -10.00% | 456 | 1,590 | 235.00 | 56.00 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 257 | 1,885 | 240.00 | 61.00 | 0.00 | - | 2 | 0 |
| 0.07 | +0.01 | +16.67% | 60 | 749 | 245.00 | 64.02 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 113 | 764 | 250.00 | 66.10 | 0.00 | - | 4 | 0 |
| 0.04 | -0.01 | -20.00% | 2 | 381 | 255.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 14 | 670 | 260.00 | 115.20 | 0.00 | - | - | 0 |
| 0.05 | +0.01 | +25.00% | 3 | 261 | 265.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 7 | 222 | 270.00 | 110.04 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 7 | 174 | 275.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 68 | 244 | 280.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 104 | 184 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 26 | 174 | 290.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 3 | 71 | 295.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 39 | 437 | 300.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 27 | 21 | 305.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 198 | 310.00 | - | - | - | - | - |
| 0.02 | -0.05 | -71.43% | 16 | 104 | 315.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 20 | 52 | 320.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 22 | 57 | 325.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 119 | 330.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 4 | 239 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 406 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.