Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.20 | 0.00 | - | 1 | 0 | 50.00 | 0.22 | 0.00 | - | 4 | 0 |
| 135.00 | 0.00 | - | - | 1 | 55.00 | 0.29 | 0.00 | - | 33 | 0 |
| 139.55 | 0.00 | - | 1 | 1 | 60.00 | 0.35 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 65.00 | 0.44 | 0.00 | - | 6 | 0 |
| 74.90 | 0.00 | - | 9 | 0 | 70.00 | 0.55 | 0.00 | - | 1 | 0 |
| 128.51 | 0.00 | - | 1 | 1 | 75.00 | 0.70 | 0.00 | - | 1 | 0 |
| 93.80 | 0.00 | - | 1 | 0 | 80.00 | 0.89 | 0.00 | - | 1 | 0 |
| 70.26 | 0.00 | - | 1 | 0 | 85.00 | 1.08 | 0.00 | - | 1 | 0 |
| 72.07 | 0.00 | - | 1 | 0 | 90.00 | 1.27 | 0.00 | - | 8 | 0 |
| 77.14 | 0.00 | - | 2 | 0 | 95.00 | 1.63 | 0.00 | - | 15 | 0 |
| 96.61 | 0.00 | - | 4 | 0 | 100.00 | 1.99 | 0.00 | - | 193 | 0 |
| 48.84 | 0.00 | - | 1 | 0 | 105.00 | 2.37 | 0.00 | - | 13 | 0 |
| 88.90 | 0.00 | - | 2 | 0 | 110.00 | 2.94 | 0.00 | - | 2,045 | 0 |
| 74.33 | 0.00 | - | 11 | 0 | 115.00 | 3.55 | 0.00 | - | 11 | 0 |
| 73.00 | 0.00 | - | 1 | 0 | 120.00 | 4.20 | 0.00 | - | 20 | 0 |
| 66.15 | 0.00 | - | 4 | 0 | 125.00 | 5.11 | 0.00 | - | 17 | 0 |
| 61.30 | 0.00 | - | 1 | 0 | 130.00 | 6.00 | 0.00 | - | 11 | 0 |
| 60.10 | 0.00 | - | 27 | 0 | 135.00 | 7.10 | 0.00 | - | 11 | 0 |
| 54.00 | 0.00 | - | 12 | 0 | 140.00 | 8.30 | 0.00 | - | 631 | 0 |
| 48.64 | 0.00 | - | 1 | 0 | 145.00 | 9.75 | 0.00 | - | 19 | 0 |
| 43.96 | 0.00 | - | 11 | 0 | 150.00 | 11.10 | 0.00 | - | 46 | 0 |
| 40.55 | 0.00 | - | 18 | 0 | 155.00 | 12.95 | 0.00 | - | 4 | 0 |
| 37.72 | 0.00 | - | 3 | 0 | 160.00 | 15.05 | 0.00 | - | 25 | 0 |
| 35.80 | 0.00 | - | 4 | 0 | 165.00 | 16.80 | 0.00 | - | 6 | 0 |
| 32.21 | 0.00 | - | 16 | 0 | 170.00 | 19.25 | 0.00 | - | 5 | 0 |
| 29.85 | 0.00 | - | 4 | 0 | 175.00 | 21.95 | 0.00 | - | 32 | 0 |
| 27.36 | 0.00 | - | 111 | 0 | 180.00 | 24.31 | 0.00 | - | 91 | 0 |
| 25.35 | 0.00 | - | 94 | 0 | 185.00 | 26.55 | 0.00 | - | 18 | 0 |
| 23.37 | 0.00 | - | 10 | 0 | 190.00 | 29.48 | 0.00 | - | 1 | 0 |
| 21.50 | 0.00 | - | 95 | 0 | 195.00 | 29.29 | 0.00 | - | 12 | 0 |
| 19.57 | 0.00 | - | 353 | 0 | 200.00 | 33.70 | 0.00 | - | 3 | 0 |
| 18.14 | 0.00 | - | 8 | 0 | 205.00 | 39.00 | 0.00 | - | 1 | 0 |
| 16.75 | 0.00 | - | 51 | 0 | 210.00 | 39.73 | 0.00 | - | 6 | 0 |
| 15.22 | 0.00 | - | 19 | 0 | 215.00 | 44.90 | 0.00 | - | 5 | 0 |
| 14.02 | 0.00 | - | 257 | 0 | 220.00 | 49.81 | 0.00 | - | 1 | 0 |
| 12.92 | 0.00 | - | 29 | 0 | 225.00 | 52.30 | 0.00 | - | 4 | 0 |
| 14.45 | 0.00 | - | 44 | 0 | 230.00 | 56.33 | 0.00 | - | 4 | 0 |
| 10.90 | 0.00 | - | 15 | 0 | 235.00 | 60.10 | 0.00 | - | 4 | 0 |
| 9.87 | 0.00 | - | 71 | 0 | 240.00 | 62.57 | 0.00 | - | 1 | 0 |
| 9.15 | 0.00 | - | 15 | 0 | 245.00 | 69.33 | 0.00 | - | 1 | 0 |
| 8.37 | 0.00 | - | 48 | 0 | 250.00 | 73.52 | 0.00 | - | 1 | 0 |
| 8.00 | 0.00 | - | 45 | 0 | 255.00 | 74.67 | 0.00 | - | 4 | 0 |
| 7.15 | 0.00 | - | 5 | 0 | 260.00 | 81.70 | 0.00 | - | 4 | 0 |
| 6.60 | 0.00 | - | 36 | 0 | 265.00 | 85.26 | 0.00 | - | 5 | 0 |
| 6.50 | 0.00 | - | 41 | 0 | 270.00 | 90.38 | 0.00 | - | 2 | 0 |
| 5.70 | 0.00 | - | 2 | 0 | 275.00 | 96.15 | 0.00 | - | 4 | 0 |
| 5.90 | 0.00 | - | 1 | 0 | 280.00 | 102.32 | 0.00 | - | 2 | 0 |
| 5.12 | 0.00 | - | 6 | 0 | 285.00 | 114.10 | 0.00 | - | 3 | 0 |
| 4.45 | 0.00 | - | 4 | 0 | 290.00 | 141.81 | 0.00 | - | 1 | 0 |
| 4.25 | 0.00 | - | 5 | 0 | 295.00 | 138.63 | 0.00 | - | 2 | 0 |
| 3.90 | 0.00 | - | 59 | 0 | 300.00 | 113.80 | 0.00 | - | 1 | 0 |
| 3.65 | 0.00 | - | 8 | 0 | 305.00 | 132.19 | 0.00 | - | 2 | 0 |
| 3.75 | 0.00 | - | 1 | 0 | 310.00 | 153.74 | 0.00 | - | 1 | 0 |
| 3.40 | 0.00 | - | 5 | 0 | 315.00 | 140.40 | 0.00 | - | 3 | 0 |
| 3.05 | 0.00 | - | 4 | 0 | 320.00 | 135.80 | 0.00 | - | 1 | 0 |
| 2.77 | 0.00 | - | 1 | 0 | 325.00 | 139.65 | 0.00 | - | 25 | 0 |
| 3.58 | 0.00 | - | 1 | 0 | 330.00 | 157.00 | 0.00 | - | 1 | 0 |
| 4.68 | 0.00 | - | 1 | 0 | 335.00 | 142.65 | 0.00 | - | 2 | 0 |
| 2.69 | 0.00 | - | 1 | 0 | 340.00 | 159.90 | 0.00 | - | 5 | 0 |
| 3.02 | 0.00 | - | 5 | 0 | 345.00 | 151.05 | 0.00 | - | 89 | 0 |
| 2.20 | 0.00 | - | 2 | 0 | 350.00 | 182.35 | 0.00 | - | 2 | 0 |
| 2.48 | 0.00 | - | 20 | 0 | 355.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 3 | 0 | 360.00 | - | - | - | - | - |
| 1.84 | 0.00 | - | 1 | 0 | 365.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 8 | 0 | 370.00 | 170.45 | 0.00 | - | - | 0 |
| 2.17 | 0.00 | - | 1 | 0 | 375.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 10 | 0 | 385.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 1 | 0 | 390.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 2 | 0 | 395.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 133 | 0 | 400.00 | 219.55 | 0.00 | - | - | 0 |
| 1.45 | 0.00 | - | 1 | 0 | 405.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 1 | 0 | 410.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 3 | 0 | 415.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 1 | 0 | 420.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 0 | 425.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 0 | 430.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.