Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 68.28 | 0.00 | - | - | 1 | 75.00 | 0.01 | 0.00 | - | 6 | 196 |
| 86.70 | 0.00 | - | - | 172 | 80.00 | 0.01 | 0.00 | - | 1 | 116 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 1 | 375 |
| 68.80 | 0.00 | - | 19 | 23 | 90.00 | 0.02 | 0.00 | - | 7 | 508 |
| 93.87 | 0.00 | - | 6 | 7 | 95.00 | 0.02 | +0.01 | +100.00% | 1 | 661 |
| 81.65 | 0.00 | - | 1 | 38 | 100.00 | 0.03 | +0.01 | +50.00% | 12 | 3,149 |
| 76.87 | 0.00 | - | 1 | 33 | 105.00 | 0.04 | +0.01 | +33.33% | 8 | 532 |
| 72.85 | 0.00 | - | 1 | 12 | 110.00 | 0.06 | +0.02 | +50.00% | 8 | 864 |
| 36.98 | 0.00 | - | 1 | 11 | 115.00 | 0.07 | +0.02 | +40.00% | 7 | 992 |
| 54.95 | -11.89 | -17.79% | 2 | 46 | 120.00 | 0.09 | +0.01 | +12.50% | 79 | 2,127 |
| 48.75 | +3.19 | +7.00% | 12 | 24 | 125.00 | 0.12 | +0.03 | +33.33% | 121 | 1,109 |
| 53.08 | 0.00 | - | 4 | 49 | 130.00 | 0.17 | +0.05 | +41.67% | 38 | 1,286 |
| 45.29 | 0.00 | - | 3 | 68 | 135.00 | 0.25 | +0.06 | +31.58% | 104 | 835 |
| 35.58 | -3.42 | -8.77% | 8 | 411 | 140.00 | 0.38 | +0.09 | +31.03% | 1,414 | 3,811 |
| 28.42 | -6.38 | -18.33% | 9 | 388 | 145.00 | 0.54 | +0.10 | +22.73% | 346 | 2,803 |
| 25.45 | -4.00 | -13.58% | 12 | 1,558 | 150.00 | 0.87 | +0.20 | +29.41% | 1,083 | 5,430 |
| 21.50 | -3.14 | -12.74% | 16 | 828 | 155.00 | 1.40 | +0.32 | +29.63% | 589 | 1,189 |
| 17.08 | -3.22 | -15.86% | 79 | 729 | 160.00 | 2.18 | +0.48 | +28.24% | 1,385 | 2,899 |
| 13.50 | -2.75 | -16.92% | 83 | 1,513 | 165.00 | 3.37 | +0.67 | +24.81% | 958 | 1,810 |
| 10.10 | -2.50 | -19.92% | 1,413 | 1,523 | 170.00 | 5.05 | +0.95 | +22.89% | 2,889 | 2,575 |
| 7.50 | -2.10 | -21.88% | 2,228 | 1,529 | 175.00 | 7.39 | +1.34 | +22.15% | 696 | 2,308 |
| 5.25 | -1.70 | -24.46% | 1,258 | 5,874 | 180.00 | 10.15 | +1.77 | +21.12% | 590 | 2,855 |
| 3.60 | -1.45 | -28.71% | 765 | 2,069 | 185.00 | 13.55 | +2.22 | +19.59% | 548 | 1,247 |
| 2.45 | -1.00 | -29.24% | 1,743 | 8,085 | 190.00 | 17.70 | +2.90 | +19.59% | 70 | 1,105 |
| 1.66 | -0.73 | -30.54% | 748 | 2,865 | 195.00 | 21.77 | +3.02 | +16.11% | 111 | 908 |
| 1.09 | -0.52 | -32.30% | 2,123 | 5,111 | 200.00 | 26.30 | +3.40 | +14.85% | 90 | 320 |
| 0.75 | -0.37 | -33.04% | 642 | 2,307 | 205.00 | 31.00 | +3.55 | +12.93% | 40 | 41 |
| 0.53 | -0.24 | -31.17% | 475 | 1,318 | 210.00 | 35.40 | +5.15 | +17.02% | 23 | 95 |
| 0.36 | -0.19 | -34.55% | 175 | 1,246 | 215.00 | 40.30 | +3.80 | +10.41% | 2 | 36 |
| 0.28 | -0.10 | -26.32% | 311 | 2,125 | 220.00 | 45.00 | +3.00 | +7.14% | 1 | 55 |
| 0.22 | -0.07 | -24.14% | 2,710 | 3,486 | 225.00 | 43.81 | 0.00 | - | 12 | 18 |
| 0.16 | -0.05 | -23.81% | 114 | 2,570 | 230.00 | 56.00 | +5.80 | +11.55% | 5 | 1 |
| 0.15 | -0.02 | -11.76% | 5 | 702 | 235.00 | 48.40 | 0.00 | - | 3 | 1 |
| 0.12 | -0.02 | -14.29% | 46 | 542 | 240.00 | 61.12 | 0.00 | - | 1 | 11 |
| 0.09 | -0.03 | -25.00% | 23 | 280 | 245.00 | 66.45 | 0.00 | - | - | 0 |
| 0.09 | -0.01 | -10.00% | 426 | 3,144 | 250.00 | 66.00 | 0.00 | - | - | 0 |
| 0.06 | -0.02 | -25.00% | 8 | 758 | 255.00 | 97.50 | 0.00 | - | - | 0 |
| 0.07 | +0.01 | +16.67% | 103 | 698 | 260.00 | 98.20 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 33 | 159 | 265.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 216 | 270.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 149 | 318 | 275.00 | 118.80 | 0.00 | - | - | 0 |
| 0.05 | -0.01 | -16.67% | 1 | 171 | 280.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 97 | 246 | 285.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 84 | 290.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 29 | 295.00 | 117.40 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 5 | 416 | 300.00 | 121.55 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 1 | 179 | 305.00 | 123.85 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 90 | 310.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 20 | 315.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 11 | 37 | 320.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 51 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 125 | 330.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 37 | 335.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 64 | 536 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.