Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.02 | 0.00 | - | 3 | 0 | 5.00 | 0.01 | 0.00 | - | 6 | 0 |
| 187.30 | 0.00 | - | 3 | 3 | 10.00 | 0.01 | 0.00 | - | 6,339 | 0 |
| 127.00 | 0.00 | - | 27 | 0 | 15.00 | 0.02 | 0.00 | - | 4 | 0 |
| 145.00 | 0.00 | - | 10 | 0 | 20.00 | 0.05 | 0.00 | - | 1 | 0 |
| 149.55 | 0.00 | - | 1 | 4 | 25.00 | 0.02 | 0.00 | - | 1 | 0 |
| 148.88 | 0.00 | - | 50 | 0 | 30.00 | 0.04 | 0.00 | - | 1 | 0 |
| 176.16 | 0.00 | - | - | 2 | 35.00 | 0.02 | 0.00 | - | 1 | 0 |
| 181.36 | 0.00 | - | - | 3 | 40.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 45.00 | 0.06 | 0.00 | - | 10 | 0 |
| 132.17 | 0.00 | - | 1 | 0 | 50.00 | 0.03 | 0.00 | - | 1 | 0 |
| 129.05 | 0.00 | - | 1 | 0 | 55.00 | 0.09 | 0.00 | - | 6 | 0 |
| 100.22 | 0.00 | - | 2 | 0 | 60.00 | 0.08 | 0.00 | - | 13 | 0 |
| 100.65 | 0.00 | - | - | 0 | 65.00 | 0.16 | 0.00 | - | 1 | 0 |
| 114.92 | 0.00 | - | 2 | 0 | 70.00 | 0.16 | -0.04 | -20.00% | 5 | 0 |
| - | - | - | - | - | 75.00 | 0.19 | -0.04 | -17.39% | 10 | 0 |
| 92.35 | 0.00 | - | 8 | 9 | 80.00 | 0.25 | 0.00 | - | 8 | 0 |
| 111.21 | 0.00 | - | 1 | 2 | 85.00 | 0.30 | 0.00 | - | 2 | 0 |
| 98.00 | 0.00 | - | 1 | 0 | 90.00 | 0.39 | +0.02 | +5.41% | 216 | 0 |
| 66.99 | 0.00 | - | 1 | 0 | 95.00 | 0.48 | +0.04 | +9.09% | 15 | 0 |
| 79.80 | -7.40 | -8.49% | 18 | 0 | 100.00 | 0.63 | +0.08 | +14.55% | 66 | 0 |
| 75.21 | -8.97 | -10.66% | 1 | 0 | 105.00 | 0.79 | 0.00 | - | 31 | 0 |
| 70.66 | -3.30 | -4.46% | 1 | 0 | 110.00 | 1.04 | +0.15 | +16.85% | 430 | 0 |
| 66.05 | +15.49 | +30.64% | 1 | 0 | 115.00 | 1.28 | +0.16 | +14.29% | 37 | 0 |
| 61.38 | -6.42 | -9.47% | 2 | 0 | 120.00 | 1.64 | +0.23 | +16.31% | 46 | 0 |
| 56.98 | -10.46 | -15.51% | 1 | 0 | 125.00 | 2.06 | +0.28 | +15.73% | 306 | 0 |
| 52.64 | -8.36 | -13.70% | 10 | 0 | 130.00 | 2.61 | +0.36 | +16.00% | 160 | 0 |
| 48.41 | -3.44 | -6.63% | 1 | 0 | 135.00 | 3.31 | +0.54 | +19.49% | 85 | 0 |
| 44.51 | -3.09 | -6.49% | 2 | 0 | 140.00 | 4.08 | +0.58 | +16.57% | 165 | 0 |
| 45.75 | 0.00 | - | 5 | 0 | 145.00 | 5.15 | +0.70 | +15.73% | 99 | 0 |
| 36.50 | -5.65 | -13.40% | 14 | 0 | 150.00 | 6.32 | +0.87 | +15.96% | 224 | 0 |
| 34.45 | -4.38 | -11.28% | 8 | 0 | 155.00 | 7.77 | +1.22 | +18.63% | 1,883 | 0 |
| 30.00 | -4.50 | -13.04% | 23 | 0 | 160.00 | 9.38 | +1.43 | +17.99% | 106 | 0 |
| 26.85 | -5.30 | -16.49% | 41 | 0 | 165.00 | 11.14 | +1.54 | +16.04% | 275 | 0 |
| 23.90 | -5.00 | -17.30% | 100 | 0 | 170.00 | 13.20 | +1.78 | +15.59% | 150 | 0 |
| 21.33 | -4.87 | -18.59% | 153 | 0 | 175.00 | 15.66 | +2.16 | +16.00% | 213 | 0 |
| 18.95 | -4.30 | -18.49% | 837 | 0 | 180.00 | 18.23 | +2.33 | +14.65% | 242 | 0 |
| 16.70 | -4.25 | -20.29% | 553 | 0 | 185.00 | 20.96 | +2.66 | +14.54% | 271 | 0 |
| 14.75 | -3.85 | -20.70% | 483 | 0 | 190.00 | 24.00 | +2.99 | +14.23% | 174 | 0 |
| 12.90 | -3.65 | -22.05% | 296 | 0 | 195.00 | 27.10 | +2.75 | +11.29% | 50 | 0 |
| 11.40 | -3.27 | -22.29% | 1,390 | 0 | 200.00 | 30.60 | +3.36 | +12.33% | 22 | 0 |
| 10.00 | -2.80 | -21.88% | 147 | 0 | 205.00 | 34.20 | +2.71 | +8.61% | 31 | 0 |
| 8.80 | -2.60 | -22.81% | 402 | 0 | 210.00 | 38.00 | +1.00 | +2.70% | 6 | 0 |
| 7.68 | -2.62 | -25.44% | 91 | 0 | 215.00 | 41.02 | +3.25 | +8.60% | 2 | 0 |
| 6.75 | -2.35 | -25.82% | 631 | 0 | 220.00 | 46.06 | +3.59 | +8.45% | 3 | 0 |
| 5.95 | -2.10 | -26.09% | 317 | 0 | 225.00 | 49.25 | +0.61 | +1.25% | 4 | 0 |
| 5.20 | -1.95 | -27.27% | 171 | 0 | 230.00 | 49.77 | 0.00 | - | 22 | 0 |
| 4.65 | -1.63 | -25.96% | 99 | 0 | 235.00 | 57.05 | 0.00 | - | 6 | 0 |
| 4.04 | -1.56 | -27.86% | 220 | 0 | 240.00 | 61.94 | +5.26 | +9.28% | 6 | 0 |
| 3.57 | -1.39 | -28.02% | 96 | 0 | 245.00 | 66.00 | 0.00 | - | 6 | 0 |
| 3.15 | -1.25 | -28.41% | 382 | 0 | 250.00 | 67.00 | 0.00 | - | 2 | 0 |
| 2.78 | -1.23 | -30.67% | 161 | 0 | 255.00 | 73.17 | 0.00 | - | 2 | 0 |
| 2.50 | -1.01 | -28.77% | 95 | 0 | 260.00 | 82.61 | +2.45 | +3.06% | 1 | 0 |
| 2.20 | -0.95 | -30.16% | 194 | 0 | 265.00 | 87.50 | +3.50 | +4.17% | 1 | 0 |
| 1.99 | -0.81 | -28.93% | 65 | 0 | 270.00 | 88.94 | 0.00 | - | 1 | 0 |
| 1.77 | -0.78 | -30.59% | 15 | 0 | 275.00 | 118.30 | 0.00 | - | 1 | 0 |
| 1.60 | -0.66 | -29.20% | 29 | 0 | 280.00 | 100.90 | +7.25 | +7.74% | 1 | 0 |
| 1.46 | -0.71 | -32.72% | 12 | 0 | 285.00 | 103.75 | 0.00 | - | 1 | 0 |
| 1.32 | -0.53 | -28.65% | 460 | 0 | 290.00 | 105.60 | 0.00 | - | 4 | 0 |
| 1.29 | -0.45 | -25.86% | 4 | 0 | 295.00 | 119.29 | 0.00 | - | 2 | 0 |
| 1.10 | -0.46 | -29.49% | 697 | 0 | 300.00 | 120.60 | +1.30 | +1.09% | 25 | 0 |
| 1.04 | -0.45 | -30.20% | 8 | 0 | 305.00 | 127.00 | 0.00 | - | 4 | 0 |
| 0.94 | -0.36 | -27.69% | 114 | 0 | 310.00 | 116.29 | 0.00 | - | 5 | 0 |
| 0.87 | -0.36 | -29.27% | 1 | 0 | 315.00 | 122.02 | 0.00 | - | - | 0 |
| 0.80 | -0.30 | -27.27% | 5 | 0 | 320.00 | 127.85 | 0.00 | - | 15 | 0 |
| 0.73 | -0.35 | -32.41% | 4 | 0 | 325.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 17 | 0 | 330.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 19 | 0 | 335.00 | - | - | - | - | - |
| 0.67 | -0.14 | -17.28% | 1 | 0 | 340.00 | 146.78 | 0.00 | - | - | 0 |
| 0.86 | 0.00 | - | 42 | 0 | 345.00 | - | - | - | - | - |
| 0.55 | -0.27 | -32.93% | 8 | 0 | 350.00 | 170.04 | 0.00 | - | 1 | 0 |
| 0.76 | 0.00 | - | 2 | 0 | 355.00 | - | - | - | - | - |
| 0.49 | -0.16 | -24.62% | 13 | 0 | 360.00 | 186.53 | 0.00 | - | - | 0 |
| 0.66 | 0.00 | - | 18 | 0 | 365.00 | - | - | - | - | - |
| 0.44 | -0.24 | -35.29% | 7 | 0 | 370.00 | - | - | - | - | - |
| 0.46 | -0.14 | -23.33% | 1 | 0 | 375.00 | - | - | - | - | - |
| 0.40 | -0.16 | -28.57% | 2 | 0 | 380.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 0 | 385.00 | - | - | - | - | - |
| 0.37 | -0.14 | -27.45% | 2 | 0 | 390.00 | 189.33 | 0.00 | - | 3 | 0 |
| 0.46 | 0.00 | - | 5 | 0 | 395.00 | - | - | - | - | - |
| 0.34 | -0.12 | -26.09% | 34 | 0 | 400.00 | 180.60 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 100 | 0 | 405.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 410.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 116 | 0 | 415.00 | - | - | - | - | - |
| 0.27 | -0.12 | -30.77% | 3 | 0 | 420.00 | - | - | - | - | - |
| 0.28 | -0.09 | -24.32% | 3 | 0 | 425.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
| 0.28 | -0.26 | -48.15% | 2 | 0 | 435.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 5 | 0 | 440.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 0 | 445.00 | 269.12 | 0.00 | - | - | 0 |
| 0.31 | 0.00 | - | 4 | 0 | 450.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 6 | 0 | 455.00 | - | - | - | - | - |
| 0.21 | -0.09 | -30.00% | 1 | 0 | 460.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 0 | 465.00 | - | - | - | - | - |
| 0.22 | -0.29 | -56.86% | 2 | 0 | 470.00 | - | - | - | - | - |
| 0.21 | -0.09 | -30.00% | 4 | 0 | 475.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.