Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.45 | 0.00 | - | 4 | 7 | 25.00 | 0.01 | 0.00 | - | 4 | 180 |
| 168.32 | 0.00 | - | 1 | 1 | 30.00 | 0.04 | 0.00 | - | 2 | 1,006 |
| 158.80 | 0.00 | - | 5 | 6 | 35.00 | 0.07 | 0.00 | - | 1 | 217 |
| 130.55 | 0.00 | - | 1 | 1 | 40.00 | 0.06 | 0.00 | - | 19 | 532 |
| 96.90 | 0.00 | - | 5 | 8 | 45.00 | 0.15 | 0.00 | - | 1 | 493 |
| 97.15 | 0.00 | - | 1 | 6 | 50.00 | 0.13 | 0.00 | - | 1 | 666 |
| 87.52 | 0.00 | - | - | 5 | 55.00 | 0.21 | 0.00 | - | 1 | 144 |
| 123.19 | 0.00 | - | 1 | 5 | 60.00 | 0.22 | -0.02 | -8.33% | 4 | 223 |
| 78.46 | 0.00 | - | - | 5 | 65.00 | 0.28 | -0.05 | -15.15% | 1 | 195 |
| 95.90 | 0.00 | - | 3 | 7 | 70.00 | 0.37 | -0.01 | -2.63% | 1 | 282 |
| 89.77 | 0.00 | - | 2 | 146 | 75.00 | 0.48 | 0.00 | - | 3 | 464 |
| 108.90 | 0.00 | - | 1 | 15 | 80.00 | 0.59 | +0.02 | +3.51% | 1 | 6,543 |
| 97.90 | +35.54 | +56.99% | 1 | 20 | 85.00 | 0.70 | -0.01 | -1.41% | 1 | 648 |
| 56.70 | 0.00 | - | - | 5 | 90.00 | 0.90 | +0.04 | +4.65% | 14 | 4,582 |
| 93.26 | 0.00 | - | 1 | 2 | 95.00 | 1.07 | -0.13 | -10.83% | 11 | 658 |
| 81.74 | -6.61 | -7.48% | 11 | 37 | 100.00 | 1.42 | +0.12 | +9.23% | 184 | 6,894 |
| 79.53 | -4.77 | -5.66% | 4 | 26 | 105.00 | 1.75 | +0.17 | +10.76% | 12 | 1,091 |
| 74.91 | -4.44 | -5.60% | 16 | 32 | 110.00 | 2.14 | +0.23 | +12.04% | 21 | 1,529 |
| 70.15 | -3.75 | -5.07% | 2 | 13 | 115.00 | 2.48 | -0.05 | -1.98% | 10 | 2,481 |
| 63.75 | -2.11 | -3.20% | 12 | 31 | 120.00 | 3.14 | +0.28 | +9.79% | 11 | 2,516 |
| 59.81 | -0.49 | -0.81% | 10 | 46 | 125.00 | 3.85 | +0.40 | +11.59% | 38 | 1,262 |
| 56.42 | +0.37 | +0.66% | 18 | 30 | 130.00 | 4.55 | +0.39 | +9.38% | 4 | 2,073 |
| 52.45 | -6.05 | -10.34% | 20 | 59 | 135.00 | 5.75 | +0.71 | +14.09% | 12 | 2,830 |
| 48.30 | -8.33 | -14.71% | 12 | 258 | 140.00 | 6.70 | +0.66 | +10.93% | 39 | 7,311 |
| 44.76 | -4.87 | -9.81% | 2 | 234 | 145.00 | 7.85 | +0.75 | +10.56% | 30 | 4,891 |
| 41.20 | -5.55 | -11.87% | 14 | 2,232 | 150.00 | 9.55 | +1.20 | +14.37% | 11 | 7,863 |
| 39.00 | -1.12 | -2.79% | 9 | 370 | 155.00 | 11.10 | +1.08 | +10.78% | 195 | 3,861 |
| 35.76 | -4.53 | -11.24% | 9 | 1,066 | 160.00 | 12.55 | +1.06 | +9.23% | 117 | 4,240 |
| 31.95 | -5.25 | -14.11% | 16 | 1,527 | 165.00 | 15.00 | +1.75 | +13.21% | 149 | 8,836 |
| 29.33 | -5.07 | -14.74% | 4 | 1,153 | 170.00 | 17.00 | +1.60 | +10.39% | 14 | 2,289 |
| 26.85 | -4.09 | -13.22% | 26 | 1,482 | 175.00 | 19.50 | 0.00 | - | 23 | 1,985 |
| 24.45 | -4.33 | -15.05% | 217 | 3,458 | 180.00 | 22.15 | +2.36 | +11.93% | 137 | 1,708 |
| 22.05 | -4.50 | -16.95% | 42 | 1,553 | 185.00 | 24.30 | +1.80 | +8.00% | 91 | 1,450 |
| 20.18 | -4.02 | -16.61% | 263 | 2,811 | 190.00 | 27.00 | +1.99 | +7.96% | 83 | 1,201 |
| 18.35 | -3.55 | -16.21% | 58 | 700 | 195.00 | 29.90 | +2.08 | +7.48% | 81 | 187 |
| 16.60 | -3.60 | -17.82% | 320 | 1,820 | 200.00 | 34.31 | +3.39 | +10.96% | 1 | 1,925 |
| 15.00 | -3.59 | -19.31% | 18 | 1,061 | 205.00 | 37.65 | +2.90 | +8.35% | 13 | 247 |
| 13.69 | -3.35 | -19.66% | 72 | 1,319 | 210.00 | 40.58 | +3.05 | +8.13% | 24 | 283 |
| 12.47 | -2.48 | -16.59% | 55 | 989 | 215.00 | 44.91 | +3.31 | +7.96% | 1 | 38 |
| 11.30 | -2.47 | -17.94% | 15 | 2,273 | 220.00 | 48.00 | -3.08 | -6.03% | 1 | 118 |
| 10.05 | -2.42 | -19.41% | 146 | 1,127 | 225.00 | 51.40 | +2.70 | +5.54% | 10 | 166 |
| 9.20 | -2.25 | -19.65% | 134 | 685 | 230.00 | 53.22 | 0.00 | - | 1 | 135 |
| 8.55 | -2.15 | -20.09% | 88 | 695 | 235.00 | 58.68 | 0.00 | - | 1 | 78 |
| 7.97 | -1.80 | -18.42% | 110 | 1,238 | 240.00 | 66.95 | 0.00 | - | 158 | 279 |
| 6.95 | -1.90 | -21.47% | 21 | 910 | 245.00 | 64.45 | 0.00 | - | 33 | 60 |
| 6.25 | -1.68 | -21.19% | 102 | 2,496 | 250.00 | 73.27 | +3.97 | +5.73% | 13 | 1,061 |
| 5.75 | -1.85 | -24.34% | 44 | 369 | 255.00 | 78.00 | +4.60 | +6.27% | 4 | 56 |
| 5.65 | -1.00 | -15.04% | 31 | 2,253 | 260.00 | 82.70 | +3.10 | +3.89% | 3 | 28 |
| 5.05 | -1.00 | -16.53% | 340 | 986 | 265.00 | 80.52 | 0.00 | - | 5 | 174 |
| 4.38 | -1.33 | -23.29% | 70 | 3,920 | 270.00 | 90.20 | 0.00 | - | 1 | 99 |
| 4.00 | -1.15 | -22.33% | 4 | 682 | 275.00 | 104.79 | 0.00 | - | 140 | 0 |
| 3.65 | -1.24 | -25.36% | 18 | 2,032 | 280.00 | 134.78 | 0.00 | - | 3 | 0 |
| 3.30 | -1.02 | -23.61% | 31 | 1,328 | 285.00 | 111.86 | 0.00 | - | 1 | 0 |
| 3.10 | -1.05 | -25.30% | 2 | 360 | 290.00 | 123.49 | 0.00 | - | 1 | 0 |
| 2.84 | -0.66 | -18.86% | 17 | 602 | 295.00 | 121.21 | 0.00 | - | 1 | 0 |
| 2.62 | -0.86 | -24.71% | 65 | 5,077 | 300.00 | 119.90 | +4.92 | +4.28% | 20 | 39 |
| 2.46 | -0.82 | -25.00% | 1 | 343 | 305.00 | 123.81 | 0.00 | - | 2 | 0 |
| 3.03 | 0.00 | - | 20 | 126 | 310.00 | 134.40 | 0.00 | - | 4 | 0 |
| 2.14 | -0.68 | -24.11% | 4 | 94 | 315.00 | 139.41 | 0.00 | - | 4 | 0 |
| 2.00 | -0.68 | -25.37% | 44 | 318 | 320.00 | 139.10 | 0.00 | - | 20 | 0 |
| 2.54 | 0.00 | - | 1 | 138 | 325.00 | 142.95 | 0.00 | - | 160 | 0 |
| 2.38 | 0.00 | - | 1 | 326 | 330.00 | 150.30 | +5.50 | +3.80% | 1 | 0 |
| 2.11 | 0.00 | - | 2 | 445 | 335.00 | 142.50 | 0.00 | - | - | 0 |
| 1.52 | -0.57 | -27.27% | 1 | 1,608 | 340.00 | 149.01 | 0.00 | - | 3 | 0 |
| 1.72 | 0.00 | - | 50 | 110 | 345.00 | - | - | - | - | - |
| 1.40 | -0.38 | -21.35% | 1 | 1,615 | 350.00 | 174.35 | 0.00 | - | 2 | 0 |
| 1.64 | 0.00 | - | 2 | 249 | 355.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 4 | 430 | 360.00 | - | - | - | - | - |
| 1.11 | -0.31 | -21.83% | 10 | 175 | 365.00 | 173.12 | 0.00 | - | - | 0 |
| 1.05 | -0.40 | -27.59% | 60 | 8,192 | 370.00 | 193.29 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.