Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.91 | -1.29 | -40.31% | 39,946 | 9,614 | 2024-05-03 | 8.35 | +0.55 | +7.05% | 4,436 | 2,023 |
| 3.51 | -1.21 | -25.64% | 4,684 | 4,163 | 2024-05-10 | 9.73 | +0.73 | +8.11% | 558 | 798 |
| 4.90 | -1.25 | -20.33% | 6,320 | 40,923 | 2024-05-17 | 10.90 | +0.55 | +5.31% | 1,434 | 17,155 |
| 6.05 | -1.22 | -16.78% | 3,451 | 1,655 | 2024-05-24 | 12.20 | +0.82 | +7.21% | 50 | 599 |
| 7.00 | -1.15 | -14.11% | 765 | 1,326 | 2024-05-31 | 13.39 | +1.26 | +10.39% | 75 | 141 |
| 9.70 | -1.10 | -10.19% | 934 | 9,041 | 2024-06-21 | 14.92 | +0.70 | +4.92% | 383 | 14,179 |
| 13.40 | -1.08 | -7.46% | 1,033 | 7,927 | 2024-07-19 | 18.20 | +0.60 | +3.41% | 341 | 8,029 |
| 17.07 | -1.03 | -5.69% | 1,484 | 2,329 | 2024-08-16 | 20.80 | +0.35 | +1.71% | 132 | 4,606 |
| 19.85 | -1.10 | -5.25% | 553 | 4,615 | 2024-09-20 | 22.83 | -0.47 | -2.02% | 195 | 9,369 |
| 22.20 | -1.30 | -5.53% | 34 | 1,435 | 2024-10-18 | 24.89 | -2.01 | -7.47% | 49 | 1,913 |
| 25.05 | -0.48 | -1.88% | 62 | 2,449 | 2024-11-15 | 26.05 | -1.00 | -3.70% | 30 | 1,699 |
| 26.50 | -1.80 | -6.36% | 244 | 3,388 | 2024-12-20 | 28.00 | +0.58 | +2.12% | 30 | 5,005 |
| 29.10 | -1.05 | -3.48% | 291 | 45,884 | 2025-01-17 | 29.50 | +0.66 | +2.29% | 42 | 26,114 |
| 33.47 | -0.40 | -1.18% | 105 | 1,021 | 2025-03-21 | 30.45 | -0.55 | -1.77% | 4 | 3,292 |
| 38.10 | -0.64 | -1.65% | 27 | 2,162 | 2025-06-20 | 35.76 | +1.41 | +4.10% | 77 | 3,438 |
| 43.35 | -0.91 | -2.06% | 5 | 201 | 2025-09-19 | 37.60 | +0.12 | +0.32% | 12 | 346 |
| 47.20 | +2.10 | +4.66% | 20 | 849 | 2025-12-19 | 40.35 | 0.00 | - | 14 | 2,984 |
| 50.97 | +2.68 | +5.55% | 8 | 1,057 | 2026-01-16 | 40.65 | -1.75 | -4.13% | 2 | 5,601 |
| 54.65 | -1.25 | -2.24% | 34 | 1,699 | 2026-06-18 | 46.96 | 0.00 | - | 2 | 1,069 |
| 62.25 | -1.75 | -2.73% | 48 | 447 | 2026-12-18 | 48.75 | +0.73 | +1.52% | 1 | 1,312 |
© 2024 Yahoo. All rights reserved.