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
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | -1.85 | -15.61% | 4,783 | 5,607 | 2024-05-03 | 1.48 | -0.08 | -5.13% | 45,714 | 14,278 |
| 11.55 | -1.70 | -12.83% | 1,132 | 2,302 | 2024-05-10 | 2.75 | +0.01 | +0.36% | 3,957 | 3,024 |
| 12.75 | -1.69 | -11.70% | 6,020 | 14,619 | 2024-05-17 | 3.83 | +0.18 | +4.93% | 9,783 | 24,324 |
| 13.80 | -1.66 | -10.74% | 413 | 1,666 | 2024-05-24 | 4.72 | +0.22 | +4.89% | 1,735 | 1,309 |
| 14.65 | -1.55 | -9.57% | 213 | 815 | 2024-05-31 | 5.45 | +0.20 | +3.81% | 873 | 965 |
| 17.15 | -1.65 | -8.78% | 376 | 7,364 | 2024-06-21 | 7.61 | +0.38 | +5.26% | 2,175 | 26,525 |
| 20.80 | -1.20 | -5.45% | 117 | 4,641 | 2024-07-19 | 10.50 | +0.45 | +4.48% | 567 | 10,665 |
| 24.40 | -0.70 | -2.79% | 102 | 8,744 | 2024-08-16 | 13.33 | +0.42 | +3.25% | 730 | 13,974 |
| 27.20 | -1.30 | -4.56% | 81 | 1,606 | 2024-09-20 | 15.20 | +0.35 | +2.36% | 1,238 | 18,574 |
| 28.50 | -2.30 | -7.47% | 199 | 1,576 | 2024-10-18 | 17.55 | +0.98 | +5.91% | 225 | 4,244 |
| 31.40 | -1.20 | -3.68% | 196 | 763 | 2024-11-15 | 18.35 | -0.10 | -0.54% | 39 | 4,750 |
| 34.00 | -0.92 | -2.63% | 35 | 785 | 2024-12-20 | 20.33 | +0.40 | +2.01% | 181 | 3,551 |
| 36.35 | -1.05 | -2.81% | 89 | 13,953 | 2025-01-17 | 21.75 | +0.85 | +4.07% | 203 | 20,460 |
| 39.71 | +0.08 | +0.20% | 31 | 1,231 | 2025-03-21 | 22.92 | -0.77 | -3.25% | 34 | 18,527 |
| 44.00 | -1.50 | -3.30% | 17 | 2,230 | 2025-06-20 | 26.33 | -0.34 | -1.27% | 3 | 6,800 |
| 51.83 | +5.68 | +12.31% | 3 | 180 | 2025-09-19 | 31.21 | 0.00 | - | 2 | 2,874 |
| 53.30 | -1.67 | -3.04% | 2 | 601 | 2025-12-19 | 33.40 | 0.00 | - | 14 | 10,155 |
| 54.00 | -2.65 | -4.68% | 68 | 1,750 | 2026-01-16 | 32.37 | -0.58 | -1.76% | 27 | 6,642 |
| 61.60 | +2.10 | +3.53% | 48 | 931 | 2026-06-18 | 37.21 | +0.21 | +0.57% | 63 | 3,953 |
| 67.35 | -1.68 | -2.43% | 63 | 619 | 2026-12-18 | 40.42 | +0.17 | +0.42% | 8 | 1,350 |
© 2024 Yahoo. All rights reserved.