Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.25 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 46 | 0 |
| 136.99 | 0.00 | - | 34 | 0 | 10.00 | 0.01 | 0.00 | - | 88 | 0 |
| 154.69 | 0.00 | - | 5 | 0 | 15.00 | 0.01 | 0.00 | - | 8 | 0 |
| 142.93 | 0.00 | - | 6 | 0 | 20.00 | 0.01 | 0.00 | - | 5 | 0 |
| 136.76 | 0.00 | - | 1 | 0 | 25.00 | 0.01 | 0.00 | - | 241 | 0 |
| 131.87 | 0.00 | - | 3 | 0 | 30.00 | 0.04 | 0.00 | - | 1 | 0 |
| 138.23 | 0.00 | - | 100 | 163 | 35.00 | 0.03 | 0.00 | - | 105 | 0 |
| 106.80 | 0.00 | - | 1 | 0 | 40.00 | 0.05 | 0.00 | - | 3 | 0 |
| 211.05 | 0.00 | - | 1 | 3 | 45.00 | 0.09 | 0.00 | - | 10 | 0 |
| 113.50 | 0.00 | - | 16 | 0 | 50.00 | 0.08 | 0.00 | - | 2 | 0 |
| 104.44 | 0.00 | - | 1 | 0 | 55.00 | 0.12 | 0.00 | - | 2 | 0 |
| 185.33 | 0.00 | - | 1 | 11 | 60.00 | 0.17 | 0.00 | - | 7 | 0 |
| 129.81 | 0.00 | - | 1 | 0 | 65.00 | 0.21 | 0.00 | - | 5 | 0 |
| 115.42 | 0.00 | - | 5 | 0 | 70.00 | 0.23 | 0.00 | - | 2 | 0 |
| 111.80 | 0.00 | - | 4 | 0 | 75.00 | 0.33 | 0.00 | - | 1 | 0 |
| 106.14 | 0.00 | - | 1 | 0 | 80.00 | 0.41 | 0.00 | - | 56 | 0 |
| 103.35 | 0.00 | - | 3 | 0 | 85.00 | 0.50 | 0.00 | - | 16 | 0 |
| 96.00 | 0.00 | - | 1 | 0 | 90.00 | 0.62 | 0.00 | - | 211 | 0 |
| 85.25 | 0.00 | - | 8 | 35 | 95.00 | 0.79 | 0.00 | - | 10 | 0 |
| 82.95 | 0.00 | - | 1 | 0 | 100.00 | 0.99 | 0.00 | - | 403 | 0 |
| 82.25 | 0.00 | - | 1 | 0 | 105.00 | 1.20 | 0.00 | - | 28 | 0 |
| 73.00 | 0.00 | - | 40 | 0 | 110.00 | 1.50 | 0.00 | - | 46 | 0 |
| 73.15 | 0.00 | - | 5 | 0 | 115.00 | 1.84 | 0.00 | - | 28 | 0 |
| 63.07 | 0.00 | - | 9 | 0 | 120.00 | 2.40 | 0.00 | - | 56 | 0 |
| 58.80 | 0.00 | - | 1 | 0 | 125.00 | 2.90 | 0.00 | - | 61 | 0 |
| 54.61 | 0.00 | - | 2 | 0 | 130.00 | 3.70 | 0.00 | - | 213 | 0 |
| 54.85 | 0.00 | - | 3 | 0 | 135.00 | 4.48 | 0.00 | - | 36 | 0 |
| 47.79 | 0.00 | - | 170 | 0 | 140.00 | 5.48 | 0.00 | - | 97 | 0 |
| 46.80 | 0.00 | - | 16 | 0 | 145.00 | 6.59 | 0.00 | - | 35 | 0 |
| 39.90 | 0.00 | - | 10 | 0 | 150.00 | 8.00 | 0.00 | - | 405 | 0 |
| 38.12 | 0.00 | - | 3 | 0 | 155.00 | 9.45 | 0.00 | - | 52 | 0 |
| 32.90 | 0.00 | - | 50 | 0 | 160.00 | 11.20 | 0.00 | - | 766 | 0 |
| 29.71 | 0.00 | - | 14 | 0 | 165.00 | 13.20 | 0.00 | - | 241 | 0 |
| 26.83 | 0.00 | - | 148 | 0 | 170.00 | 14.86 | 0.00 | - | 337 | 0 |
| 24.14 | 0.00 | - | 109 | 0 | 175.00 | 17.60 | 0.00 | - | 89 | 0 |
| 21.85 | 0.00 | - | 462 | 0 | 180.00 | 20.25 | 0.00 | - | 479 | 0 |
| 19.55 | 0.00 | - | 351 | 0 | 185.00 | 22.91 | 0.00 | - | 128 | 0 |
| 17.68 | 0.00 | - | 141 | 0 | 190.00 | 25.85 | 0.00 | - | 67 | 0 |
| 15.81 | 0.00 | - | 181 | 0 | 195.00 | 29.27 | 0.00 | - | 21 | 0 |
| 14.09 | 0.00 | - | 297 | 0 | 200.00 | 32.40 | 0.00 | - | 10 | 0 |
| 12.60 | 0.00 | - | 160 | 0 | 205.00 | 35.91 | 0.00 | - | 28 | 0 |
| 11.30 | 0.00 | - | 111 | 0 | 210.00 | 38.30 | 0.00 | - | 4 | 0 |
| 10.15 | 0.00 | - | 21 | 0 | 215.00 | 43.47 | 0.00 | - | 2 | 0 |
| 9.00 | 0.00 | - | 85 | 0 | 220.00 | 46.50 | 0.00 | - | 5 | 0 |
| 8.10 | 0.00 | - | 318 | 0 | 225.00 | 51.20 | 0.00 | - | 1 | 0 |
| 7.20 | 0.00 | - | 179 | 0 | 230.00 | 55.80 | 0.00 | - | 1 | 0 |
| 6.55 | 0.00 | - | 105 | 0 | 235.00 | 55.40 | 0.00 | - | 8 | 0 |
| 5.80 | 0.00 | - | 25 | 0 | 240.00 | 63.75 | 0.00 | - | 1 | 0 |
| 5.25 | 0.00 | - | 55 | 0 | 245.00 | 66.22 | 0.00 | - | 4 | 0 |
| 4.69 | 0.00 | - | 485 | 0 | 250.00 | 72.00 | 0.00 | - | 14 | 0 |
| 4.26 | 0.00 | - | 16 | 0 | 255.00 | 75.70 | 0.00 | - | 321 | 0 |
| 3.85 | 0.00 | - | 138 | 0 | 260.00 | 80.10 | 0.00 | - | 151 | 0 |
| 3.45 | 0.00 | - | 89 | 0 | 265.00 | 85.40 | 0.00 | - | 1 | 0 |
| 3.20 | 0.00 | - | 42 | 0 | 270.00 | 128.90 | 0.00 | - | 8 | 0 |
| 2.89 | 0.00 | - | 5 | 0 | 275.00 | 94.65 | 0.00 | - | 2 | 0 |
| 2.62 | 0.00 | - | 378 | 0 | 280.00 | 94.21 | 0.00 | - | 2 | 0 |
| 2.48 | 0.00 | - | 15 | 0 | 285.00 | 94.55 | 0.00 | - | 2 | 0 |
| 2.18 | 0.00 | - | 13 | 0 | 290.00 | 111.47 | 0.00 | - | 15 | 0 |
| 2.10 | 0.00 | - | 2 | 0 | 295.00 | 103.90 | 0.00 | - | 1 | 0 |
| 1.81 | 0.00 | - | 798 | 0 | 300.00 | 108.50 | 0.00 | - | 1 | 0 |
| 1.69 | 0.00 | - | 2 | 0 | 305.00 | 123.26 | 0.00 | - | 2 | 0 |
| 1.54 | 0.00 | - | 19 | 0 | 310.00 | 122.38 | 0.00 | - | 12 | 0 |
| 1.91 | 0.00 | - | 1 | 0 | 315.00 | 122.00 | 0.00 | - | 4 | 0 |
| 1.32 | 0.00 | - | 12 | 0 | 320.00 | 126.35 | 0.00 | - | 33 | 0 |
| 1.24 | 0.00 | - | 95 | 0 | 325.00 | 140.79 | 0.00 | - | 2 | 0 |
| 1.23 | 0.00 | - | 3 | 0 | 330.00 | 173.86 | 0.00 | - | 1 | 0 |
| 1.08 | 0.00 | - | 2 | 0 | 335.00 | 178.88 | 0.00 | - | 1 | 0 |
| 1.02 | 0.00 | - | 50 | 0 | 340.00 | 147.06 | 0.00 | - | 15 | 0 |
| 0.97 | 0.00 | - | 13 | 0 | 345.00 | 171.45 | 0.00 | - | 1 | 0 |
| 0.88 | 0.00 | - | 65 | 0 | 350.00 | 171.30 | 0.00 | - | 2 | 0 |
| 0.83 | 0.00 | - | 2 | 0 | 355.00 | 173.06 | 0.00 | - | 5 | 0 |
| 1.13 | 0.00 | - | 1 | 0 | 360.00 | 178.07 | 0.00 | - | 4 | 0 |
| 0.73 | 0.00 | - | 29 | 0 | 365.00 | 183.30 | 0.00 | - | 3 | 0 |
| 0.75 | 0.00 | - | 3 | 0 | 370.00 | 161.60 | 0.00 | - | 20 | 0 |
| 0.68 | 0.00 | - | 119 | 0 | 375.00 | 185.63 | 0.00 | - | 2 | 0 |
| 0.63 | 0.00 | - | 6 | 0 | 380.00 | 145.90 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 1 | 0 | 385.00 | 170.58 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 1 | 0 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | 2 | 0 | 395.00 | 218.60 | 0.00 | - | 2 | 0 |
| 0.53 | 0.00 | - | 167 | 0 | 400.00 | 229.60 | 0.00 | - | 3 | 0 |
| 0.73 | 0.00 | - | 6 | 0 | 405.00 | 153.60 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 1 | 0 | 410.00 | 236.49 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 2 | 0 | 415.00 | 237.00 | 0.00 | - | 4 | 0 |
| 0.68 | 0.00 | - | 2 | 0 | 420.00 | 242.02 | 0.00 | - | 4 | 0 |
| 0.65 | 0.00 | - | 9 | 0 | 425.00 | 240.23 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 100 | 0 | 430.00 | 179.80 | 0.00 | - | 2 | 0 |
| 0.64 | 0.00 | - | 1 | 0 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.56 | 0.00 | - | 1 | 0 | 440.00 | 252.32 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 1 | 0 | 445.00 | 263.81 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 81 | 0 | 450.00 | 265.17 | 0.00 | - | 1 | 0 |
| 0.43 | 0.00 | - | 100 | 0 | 455.00 | 270.19 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 2 | 0 | 460.00 | 313.02 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 2 | 0 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | 1 | 0 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 2 | 0 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 0.39 | 0.00 | - | 21 | 0 | 480.00 | 292.41 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 0 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 3 | 0 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.35 | 0.00 | - | 1 | 0 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 135 | 0 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 10 | 0 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.34 | 0.00 | - | 5 | 0 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 2 | 0 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 11 | 0 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.17 | 0.00 | - | 91 | 0 | 560.00 | 391.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.