Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.70 | 0.00 | - | 11 | 14 | 50.00 | 0.03 | 0.00 | - | 55 | 6,405 |
| 86.90 | 0.00 | - | 1 | 1 | 55.00 | 0.02 | 0.00 | - | 10 | 153 |
| 133.91 | 0.00 | - | 1 | 7 | 60.00 | 0.05 | +0.01 | +25.00% | 2 | 2,765 |
| 100.07 | 0.00 | - | 3 | 3 | 65.00 | 0.05 | +0.01 | +25.00% | 3 | 453 |
| 115.19 | 0.00 | - | 7 | 12 | 70.00 | 0.06 | 0.00 | - | 3 | 3,567 |
| 90.60 | 0.00 | - | 4 | 5 | 75.00 | 0.10 | +0.02 | +25.00% | 3 | 625 |
| 83.50 | 0.00 | - | 1 | 56 | 80.00 | 0.12 | +0.01 | +10.00% | 31 | 3,096 |
| 59.00 | 0.00 | - | 1 | 6 | 85.00 | 0.14 | +0.02 | +15.38% | 7 | 433 |
| 95.05 | 0.00 | - | 1 | 34 | 90.00 | 0.19 | +0.03 | +18.75% | 59 | 1,260 |
| 48.80 | 0.00 | - | 2 | 8 | 95.00 | 0.25 | +0.03 | +13.64% | 112 | 760 |
| 79.40 | 0.00 | - | 11 | 1,724 | 100.00 | 0.30 | +0.02 | +7.14% | 136 | 5,728 |
| 68.80 | -5.68 | -7.63% | 1 | 25 | 105.00 | 0.39 | +0.04 | +11.43% | 108 | 1,112 |
| 69.55 | 0.00 | - | 3 | 62 | 110.00 | 0.51 | +0.06 | +13.33% | 34 | 2,402 |
| 61.28 | -3.55 | -5.48% | 4 | 47 | 115.00 | 0.66 | +0.07 | +11.86% | 4 | 1,262 |
| 59.65 | 0.00 | - | 1 | 694 | 120.00 | 0.88 | +0.12 | +15.79% | 144 | 3,430 |
| 52.85 | -3.85 | -6.79% | 3 | 202 | 125.00 | 1.14 | +0.14 | +14.00% | 1,019 | 4,342 |
| 48.00 | -4.18 | -8.01% | 4 | 957 | 130.00 | 1.50 | +0.18 | +13.64% | 321 | 5,923 |
| 43.77 | -3.93 | -8.24% | 1 | 137 | 135.00 | 2.00 | +0.29 | +16.96% | 100 | 5,256 |
| 38.74 | -3.71 | -8.74% | 25 | 969 | 140.00 | 2.61 | +0.33 | +14.47% | 1,569 | 11,644 |
| 34.66 | -4.35 | -11.15% | 2 | 1,592 | 145.00 | 3.40 | +0.44 | +14.86% | 119 | 8,169 |
| 30.74 | -4.08 | -11.72% | 102 | 2,920 | 150.00 | 4.50 | +0.60 | +15.38% | 814 | 20,009 |
| 26.85 | -2.87 | -9.66% | 38 | 1,047 | 155.00 | 5.60 | +0.60 | +12.00% | 383 | 8,874 |
| 23.47 | -2.83 | -10.76% | 51 | 4,594 | 160.00 | 7.20 | +0.79 | +12.32% | 358 | 12,366 |
| 20.30 | -2.63 | -11.47% | 41 | 2,950 | 165.00 | 9.00 | +1.00 | +12.50% | 919 | 10,264 |
| 17.43 | -2.59 | -12.94% | 184 | 6,677 | 170.00 | 11.15 | +1.23 | +12.40% | 861 | 18,109 |
| 14.75 | -2.40 | -13.99% | 592 | 14,530 | 175.00 | 13.45 | +1.30 | +10.70% | 490 | 11,456 |
| 12.65 | -2.00 | -13.65% | 811 | 37,128 | 180.00 | 16.25 | +1.55 | +10.54% | 298 | 11,298 |
| 10.50 | -1.90 | -15.32% | 466 | 6,394 | 185.00 | 19.10 | +1.55 | +8.82% | 1,571 | 11,730 |
| 8.95 | -1.65 | -15.57% | 405 | 6,505 | 190.00 | 22.60 | +2.20 | +10.78% | 11 | 4,838 |
| 7.30 | -1.60 | -17.98% | 249 | 5,032 | 195.00 | 26.05 | +2.30 | +9.68% | 13 | 2,310 |
| 6.25 | -1.25 | -16.89% | 1,620 | 14,326 | 200.00 | 29.80 | +2.35 | +8.56% | 258 | 6,083 |
| 5.10 | -1.18 | -18.79% | 345 | 4,664 | 205.00 | 33.67 | +2.53 | +8.12% | 44 | 1,984 |
| 4.18 | -1.07 | -20.38% | 352 | 6,220 | 210.00 | 37.79 | +3.19 | +9.22% | 41 | 4,557 |
| 3.50 | -0.95 | -21.35% | 102 | 3,349 | 215.00 | 44.50 | +5.87 | +15.20% | 1 | 2,489 |
| 2.90 | -0.80 | -21.62% | 295 | 6,781 | 220.00 | 46.00 | +3.80 | +9.00% | 2 | 2,332 |
| 2.45 | -0.70 | -22.22% | 565 | 2,995 | 225.00 | 48.20 | 0.00 | - | 4 | 2,181 |
| 2.12 | -0.48 | -18.46% | 133 | 5,315 | 230.00 | 57.77 | +4.95 | +9.37% | 2 | 1,007 |
| 1.73 | -0.51 | -22.77% | 197 | 2,390 | 235.00 | 56.65 | 0.00 | - | 6 | 750 |
| 1.48 | -0.41 | -21.69% | 319 | 8,801 | 240.00 | 61.45 | 0.00 | - | 7 | 47 |
| 1.26 | -0.33 | -20.75% | 492 | 2,108 | 245.00 | 67.19 | 0.00 | - | 5 | 66 |
| 1.07 | -0.29 | -21.32% | 377 | 5,140 | 250.00 | 70.85 | 0.00 | - | 12 | 58 |
| 0.93 | -0.26 | -21.85% | 68 | 2,449 | 255.00 | 76.21 | 0.00 | - | 2 | 12 |
| 0.81 | -0.22 | -21.36% | 26 | 2,359 | 260.00 | 80.90 | 0.00 | - | 3 | 15 |
| 0.75 | -0.17 | -18.48% | 20 | 1,391 | 265.00 | 78.71 | 0.00 | - | 1 | 0 |
| 0.69 | -0.11 | -13.75% | 18 | 1,903 | 270.00 | 89.22 | 0.00 | - | 1 | 1 |
| 0.56 | -0.16 | -22.22% | 16 | 2,576 | 275.00 | 86.45 | 0.00 | - | 5 | 5 |
| 0.54 | -0.11 | -16.92% | 32 | 4,087 | 280.00 | 94.91 | 0.00 | - | 1 | 3 |
| 0.47 | -0.13 | -21.67% | 134 | 4,608 | 285.00 | 115.50 | 0.00 | - | 2 | 0 |
| 0.42 | -0.10 | -19.23% | 3 | 1,729 | 290.00 | 104.62 | 0.00 | - | 5 | 0 |
| 0.42 | -0.07 | -14.29% | 1 | 1,774 | 295.00 | 126.61 | 0.00 | - | 4 | 0 |
| 0.36 | -0.08 | -18.18% | 186 | 7,113 | 300.00 | 104.05 | 0.00 | - | 15 | 0 |
| 0.39 | 0.00 | - | 3 | 456 | 305.00 | 133.42 | 0.00 | - | 1 | 0 |
| 0.30 | -0.08 | -20.51% | 2 | 620 | 310.00 | 137.27 | 0.00 | - | - | 0 |
| 0.29 | -0.06 | -17.14% | 3 | 682 | 315.00 | 112.40 | 0.00 | - | 2 | 0 |
| 0.27 | -0.04 | -12.90% | 10 | 977 | 320.00 | 131.50 | 0.00 | - | 1 | 0 |
| 0.25 | -0.05 | -16.67% | 16 | 630 | 325.00 | 89.29 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 11 | 1,175 | 330.00 | 159.60 | 0.00 | - | 5 | 0 |
| 0.25 | 0.00 | - | 2 | 741 | 335.00 | 100.78 | 0.00 | - | 9 | 0 |
| 0.32 | 0.00 | - | 2 | 332 | 340.00 | 123.07 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 1 | 306 | 345.00 | - | - | - | - | - |
| 0.20 | -0.02 | -9.09% | 6 | 2,843 | 350.00 | 150.02 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 1 | 881 | 355.00 | 141.85 | 0.00 | - | 50 | 0 |
| 0.16 | -0.04 | -20.00% | 11 | 572 | 360.00 | 148.20 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 2 | 648 | 365.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 448 | 370.00 | - | - | - | - | - |
| 0.15 | -0.08 | -34.78% | 1 | 2,596 | 375.00 | 116.71 | 0.00 | - | 2 | 0 |
| 0.14 | -0.10 | -41.67% | 10 | 1,274 | 380.00 | 199.70 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 1 | 1,395 | 385.00 | 132.05 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 2 | 466 | 390.00 | 148.54 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 1 | 751 | 395.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 14 | 8,387 | 400.00 | 148.00 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 1 | 225 | 405.00 | 155.83 | 0.00 | - | 5 | 0 |
| 0.18 | 0.00 | - | 365 | 547 | 410.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 25 | 336 | 415.00 | 158.80 | 0.00 | - | - | 0 |
| 0.11 | -0.02 | -15.38% | 110 | 544 | 420.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 31 | 615 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 31 | 198 | 430.00 | - | - | - | - | - |
| 0.09 | -0.11 | -55.00% | 1 | 123 | 435.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 301 | 440.00 | 252.74 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 10 | 137 | 445.00 | - | - | - | - | - |
| 0.09 | -0.08 | -47.06% | 7 | 3,437 | 450.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 130 | 455.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 112 | 460.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 85 | 465.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 116 | 470.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 9 | 2,285 | 475.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 589 | 480.00 | 212.95 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 8 | 211 | 485.00 | 222.18 | 0.00 | - | - | 0 |
| 0.07 | -0.01 | -12.50% | 55 | 8,637 | 490.00 | 305.80 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.