Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 132.81 | 0.00 | - | 7 | 282 | 50.00 | 0.27 | +0.01 | +3.85% | 11 | 2,790 |
| - | - | - | - | - | 55.00 | 0.37 | -0.02 | -5.13% | 1 | 229 |
| 108.95 | 0.00 | - | 1 | 5 | 60.00 | 0.46 | 0.00 | - | 8 | 289 |
| - | - | - | - | - | 65.00 | 0.63 | +0.07 | +12.50% | 2 | 39 |
| 115.30 | 0.00 | - | 2 | 7 | 70.00 | 0.78 | +0.03 | +4.00% | 13 | 691 |
| 115.38 | 0.00 | - | 1 | 0 | 75.00 | 0.96 | +0.04 | +4.35% | 13 | 288 |
| 117.32 | 0.00 | - | 17 | 20 | 80.00 | 1.20 | +0.05 | +4.35% | 8 | 2,760 |
| 101.00 | 0.00 | - | 7 | 23 | 85.00 | 1.36 | 0.00 | - | 3 | 147 |
| 94.43 | 0.00 | - | 1 | 30 | 90.00 | 1.82 | +0.11 | +6.43% | 1 | 1,011 |
| 77.34 | 0.00 | - | 1 | 29 | 95.00 | 2.19 | +0.13 | +6.31% | 11 | 4,367 |
| 87.69 | 0.00 | - | 1 | 71 | 100.00 | 2.63 | +0.10 | +3.95% | 48 | 4,521 |
| 83.35 | 0.00 | - | 1 | 15 | 105.00 | 3.20 | +0.10 | +3.23% | 3 | 1,630 |
| 71.45 | -6.55 | -8.40% | 2 | 45 | 110.00 | 3.85 | +0.25 | +6.94% | 21 | 3,400 |
| 72.65 | 0.00 | - | 2 | 256 | 115.00 | 4.59 | +0.39 | +9.29% | 4 | 1,102 |
| 70.64 | 0.00 | - | 3 | 60 | 120.00 | 5.35 | +0.24 | +4.70% | 6 | 6,468 |
| 69.79 | 0.00 | - | 7 | 118 | 125.00 | 6.31 | +0.22 | +3.61% | 3 | 978 |
| 56.72 | -8.31 | -12.78% | 1 | 131 | 130.00 | 7.41 | +0.29 | +4.07% | 9 | 4,761 |
| 53.45 | -4.15 | -7.20% | 2 | 42 | 135.00 | 8.70 | +0.30 | +3.57% | 25 | 3,080 |
| 49.70 | -3.60 | -6.75% | 3 | 198 | 140.00 | 10.00 | +0.45 | +4.71% | 46 | 3,417 |
| 46.49 | -3.61 | -7.21% | 6 | 245 | 145.00 | 11.45 | +0.43 | +3.90% | 15 | 5,052 |
| 43.10 | -3.90 | -8.30% | 10 | 639 | 150.00 | 13.45 | +0.71 | +5.57% | 24 | 22,458 |
| 40.65 | -2.15 | -5.02% | 49 | 224 | 155.00 | 15.03 | +0.68 | +4.74% | 11 | 2,014 |
| 37.17 | -2.73 | -6.84% | 116 | 784 | 160.00 | 17.17 | +0.72 | +4.38% | 51 | 3,547 |
| 34.40 | -4.42 | -11.39% | 17 | 667 | 165.00 | 19.35 | +0.76 | +4.09% | 35 | 2,176 |
| 32.02 | -3.73 | -10.43% | 7 | 3,206 | 170.00 | 21.90 | +1.13 | +5.44% | 125 | 4,957 |
| 29.95 | -2.15 | -6.70% | 126 | 3,354 | 175.00 | 24.45 | +1.20 | +5.16% | 59 | 5,155 |
| 27.60 | -2.45 | -8.15% | 81 | 1,219 | 180.00 | 27.03 | +1.22 | +4.73% | 35 | 8,921 |
| 25.34 | -2.01 | -7.35% | 69 | 1,258 | 185.00 | 29.69 | +1.11 | +3.88% | 2 | 2,564 |
| 23.30 | -2.17 | -8.52% | 143 | 4,102 | 190.00 | 32.65 | +0.95 | +3.00% | 7 | 3,144 |
| 21.70 | -2.09 | -8.79% | 60 | 1,457 | 195.00 | 35.77 | -0.38 | -1.05% | 7 | 1,334 |
| 19.85 | -2.35 | -10.59% | 180 | 6,521 | 200.00 | 39.51 | +2.68 | +7.28% | 16 | 3,709 |
| 18.17 | -2.10 | -10.36% | 74 | 751 | 205.00 | 42.62 | +1.37 | +3.32% | 1 | 212 |
| 16.72 | -1.98 | -10.59% | 236 | 2,307 | 210.00 | 46.35 | +6.00 | +14.87% | 2 | 2,204 |
| 15.45 | -1.87 | -10.80% | 42 | 1,237 | 215.00 | 45.60 | 0.00 | - | 20 | 246 |
| 14.20 | -1.95 | -12.07% | 44 | 2,728 | 220.00 | 48.43 | 0.00 | - | 2 | 724 |
| 13.15 | -2.07 | -13.60% | 67 | 1,084 | 225.00 | 51.85 | 0.00 | - | 2 | 36 |
| 12.30 | -1.50 | -10.87% | 25 | 1,788 | 230.00 | 54.67 | 0.00 | - | 2 | 530 |
| 11.50 | -1.75 | -13.21% | 35 | 555 | 235.00 | 62.88 | 0.00 | - | 2 | 25 |
| 10.41 | -1.44 | -12.15% | 42 | 1,722 | 240.00 | 72.22 | +10.19 | +16.43% | 32 | 267 |
| 9.65 | -2.15 | -18.22% | 11 | 653 | 245.00 | 66.15 | 0.00 | - | 10 | 68 |
| 8.90 | -1.25 | -12.32% | 146 | 2,940 | 250.00 | 71.45 | 0.00 | - | 3 | 161 |
| 8.23 | -1.17 | -12.45% | 11 | 1,114 | 255.00 | 78.34 | 0.00 | - | 23 | 37 |
| 7.62 | -1.13 | -12.91% | 70 | 2,014 | 260.00 | 87.36 | +4.03 | +4.84% | 2 | 278 |
| 6.60 | -0.95 | -12.58% | 74 | 1,392 | 270.00 | 91.10 | 0.00 | - | 2 | 706 |
| 5.65 | -0.85 | -13.08% | 30 | 4,795 | 280.00 | 96.26 | 0.00 | - | 1 | 489 |
| 4.90 | -0.85 | -14.78% | 19 | 1,271 | 290.00 | 111.18 | 0.00 | - | 1 | 12 |
| 4.24 | -0.73 | -14.69% | 177 | 9,295 | 300.00 | 124.50 | +3.70 | +3.06% | 11 | 56 |
| 3.75 | -0.75 | -16.67% | 6 | 1,088 | 310.00 | 139.49 | 0.00 | - | 1 | 1 |
| 3.45 | -0.35 | -9.21% | 12 | 1,517 | 320.00 | 154.64 | 0.00 | - | 2 | 0 |
| 2.97 | -0.43 | -12.65% | 4 | 601 | 330.00 | 145.74 | 0.00 | - | 1 | 0 |
| 2.50 | -0.60 | -19.35% | 17 | 381 | 340.00 | 141.20 | 0.00 | - | 21 | 0 |
| 2.30 | -0.54 | -19.01% | 12 | 2,056 | 350.00 | 163.05 | 0.00 | - | 5 | 0 |
| 2.06 | -0.57 | -21.67% | 72 | 604 | 360.00 | 172.60 | 0.00 | - | 10 | 0 |
| 1.87 | -0.87 | -31.75% | 1 | 251 | 370.00 | 173.80 | 0.00 | - | 61 | 0 |
| 1.69 | -0.42 | -19.91% | 1 | 322 | 380.00 | - | - | - | - | - |
| 1.54 | -0.35 | -18.52% | 1 | 552 | 390.00 | - | - | - | - | - |
| 1.41 | -0.24 | -14.55% | 97 | 1,109 | 400.00 | 220.25 | 0.00 | - | 2 | 0 |
| 1.29 | -0.26 | -16.77% | 5 | 162 | 410.00 | - | - | - | - | - |
| 1.18 | -0.43 | -26.71% | 34 | 345 | 420.00 | 226.21 | 0.00 | - | - | 0 |
| 1.10 | -0.24 | -17.91% | 2 | 342 | 430.00 | 208.80 | 0.00 | - | - | 0 |
| 1.02 | -0.51 | -33.33% | 24 | 257 | 440.00 | - | - | - | - | - |
| 0.96 | -0.28 | -22.58% | 46 | 504 | 450.00 | 270.43 | 0.00 | - | - | 0 |
| 0.91 | -0.14 | -13.33% | 409 | 2,286 | 460.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.