Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.06 | -1.79 | -8.59% | 1,228 | 3,720 | 2024-05-03 | 0.31 | -0.10 | -24.39% | 16,131 | 19,717 |
| 19.95 | -1.58 | -7.34% | 267 | 1,785 | 2024-05-10 | 0.92 | -0.06 | -6.12% | 12,128 | 6,793 |
| 20.44 | -1.91 | -8.55% | 975 | 19,147 | 2024-05-17 | 1.60 | +0.04 | +2.56% | 9,414 | 39,222 |
| 21.24 | -1.66 | -7.25% | 313 | 711 | 2024-05-24 | 2.24 | +0.04 | +1.82% | 841 | 1,409 |
| 21.91 | -1.86 | -7.82% | 316 | 21,096 | 2024-05-31 | 2.71 | +0.02 | +0.74% | 1,701 | 3,248 |
| 24.05 | -1.80 | -6.96% | 223 | 7,419 | 2024-06-21 | 4.40 | +0.12 | +2.80% | 3,344 | 20,957 |
| 26.30 | -2.60 | -9.00% | 144 | 2,859 | 2024-07-19 | 6.88 | +0.18 | +2.69% | 998 | 14,031 |
| 30.35 | -1.60 | -5.01% | 53 | 4,387 | 2024-08-16 | 9.50 | +0.34 | +3.71% | 806 | 20,741 |
| 33.05 | -1.50 | -4.34% | 66 | 12,106 | 2024-09-20 | 11.20 | +0.23 | +2.10% | 732 | 32,324 |
| 35.15 | -1.18 | -3.25% | 25 | 2,236 | 2024-10-18 | 13.23 | +0.54 | +4.26% | 61 | 7,679 |
| 40.00 | +3.65 | +10.04% | 2 | 307 | 2024-11-15 | 14.10 | -0.20 | -1.40% | 113 | 3,989 |
| 39.74 | +1.69 | +4.44% | 24 | 702 | 2024-12-20 | 16.00 | +0.20 | +1.27% | 66 | 20,954 |
| 41.26 | -1.14 | -2.69% | 56 | 13,758 | 2025-01-17 | 17.15 | +0.35 | +2.08% | 507 | 33,351 |
| 45.36 | -0.99 | -2.14% | 64 | 1,524 | 2025-03-21 | 19.70 | +0.45 | +2.34% | 554 | 5,187 |
| 50.05 | -0.40 | -0.79% | 147 | 2,266 | 2025-06-20 | 22.55 | +0.25 | +1.12% | 120 | 7,111 |
| 56.85 | +3.10 | +5.77% | 26 | 251 | 2025-09-19 | 26.50 | 0.00 | - | 14 | 1,165 |
| 57.85 | -2.19 | -3.65% | 5 | 1,271 | 2025-12-19 | 28.07 | +0.74 | +2.71% | 36 | 5,313 |
| 58.99 | -1.71 | -2.82% | 74 | 4,227 | 2026-01-16 | 28.53 | +0.40 | +1.42% | 12 | 3,707 |
| 66.80 | -0.10 | -0.15% | 23 | 5,956 | 2026-06-18 | 31.91 | -0.53 | -1.63% | 60 | 4,198 |
| 71.35 | -1.77 | -2.42% | 34 | 1,395 | 2026-12-18 | 35.85 | +0.86 | +2.46% | 108 | 934 |
© 2024 Yahoo. All rights reserved.