Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.70 | +0.77 | +3.68% | 865 | 0 | 2024-05-10 | 0.25 | -0.17 | -40.48% | 9,831 | 0 |
| 22.60 | +0.94 | +4.34% | 503 | 0 | 2024-05-17 | 0.76 | -0.27 | -26.21% | 3,041 | 0 |
| 23.27 | -0.38 | -1.61% | 62 | 1,555 | 2024-05-24 | 1.31 | -0.29 | -18.13% | 2,060 | 2,034 |
| 23.45 | +0.19 | +0.82% | 160 | 739 | 2024-05-31 | 1.76 | -0.44 | -20.00% | 496 | 2,190 |
| 25.00 | +2.30 | +10.13% | 96 | 0 | 2024-06-07 | 2.42 | -0.33 | -12.00% | 253 | 0 |
| 24.75 | +24.75 | - | 7 | 0 | 2024-06-14 | 3.04 | +3.04 | - | 76 | 0 |
| 26.15 | +0.38 | +1.47% | 87 | 0 | 2024-06-21 | 3.57 | -0.48 | -11.85% | 797 | 0 |
| 29.45 | +0.45 | +1.55% | 39 | 4,570 | 2024-07-19 | 6.10 | -0.65 | -9.63% | 275 | 12,052 |
| 32.92 | +0.47 | +1.45% | 15 | 0 | 2024-08-16 | 8.95 | -0.54 | -5.69% | 712 | 0 |
| 35.80 | -0.30 | -0.83% | 57 | 0 | 2024-09-20 | 10.80 | -0.50 | -4.42% | 119 | 16,759 |
| 37.70 | +0.05 | +0.13% | 21 | 0 | 2024-10-18 | 12.40 | -0.38 | -2.97% | 56 | 4,250 |
| 41.50 | +1.15 | +2.85% | 1 | 923 | 2024-11-15 | 14.81 | -0.09 | -0.60% | 9 | 3,554 |
| 43.05 | +0.54 | +1.27% | 44 | 780 | 2024-12-20 | 16.05 | -0.50 | -3.02% | 20 | 3,554 |
| 44.70 | +0.10 | +0.22% | 22 | 13,880 | 2025-01-17 | 17.15 | -0.30 | -1.72% | 40 | 20,745 |
| 48.72 | +0.62 | +1.29% | 25 | 1,295 | 2025-03-21 | 19.80 | -0.20 | -1.00% | 110 | 17,570 |
| 54.00 | +1.00 | +1.89% | 61 | 2,228 | 2025-06-20 | 23.24 | -0.41 | -1.73% | 347 | 5,693 |
| 59.50 | 0.00 | - | 6 | 229 | 2025-09-19 | 26.90 | 0.00 | - | 1 | 2,814 |
| 62.82 | -0.18 | -0.29% | 66 | 601 | 2025-12-19 | 28.40 | -0.80 | -2.74% | 4 | 10,088 |
| 64.15 | +0.95 | +1.50% | 7 | 1,655 | 2026-01-16 | 29.23 | -1.07 | -3.53% | 2 | 6,831 |
| 70.87 | +0.12 | +0.17% | 26 | 909 | 2026-06-18 | 33.75 | +0.10 | +0.30% | 348 | 3,817 |
| 77.41 | -0.10 | -0.13% | 10 | 627 | 2026-12-18 | 37.70 | +0.20 | +0.53% | 1 | 1,359 |
© 2024 Yahoo. All rights reserved.