Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.24 | -0.38 | -61.29% | 21,735 | 6,881 | 2024-05-03 | 23.00 | +2.67 | +13.13% | 6,282 | 522 |
| 0.80 | -0.52 | -39.39% | 4,190 | 2,922 | 2024-05-10 | 22.50 | +2.15 | +10.57% | 76 | 165 |
| 1.55 | -0.57 | -26.89% | 3,717 | 10,460 | 2024-05-17 | 22.75 | +1.15 | +5.32% | 238 | 8,521 |
| 2.28 | -0.69 | -23.23% | 1,111 | 1,323 | 2024-05-24 | 23.30 | +0.90 | +4.02% | 14 | 74 |
| 2.99 | -0.61 | -16.94% | 915 | 1,599 | 2024-05-31 | 25.00 | +2.50 | +11.11% | 67 | 926 |
| 5.02 | -0.72 | -12.54% | 1,952 | 12,034 | 2024-06-21 | 25.60 | +1.35 | +5.57% | 61 | 18,212 |
| 8.24 | -0.81 | -8.95% | 677 | 3,061 | 2024-07-19 | 27.60 | +1.00 | +3.76% | 91 | 4,284 |
| 11.60 | -0.90 | -7.20% | 408 | 3,687 | 2024-08-16 | 30.35 | +0.35 | +1.17% | 20 | 3,926 |
| 14.00 | -1.15 | -7.59% | 318 | 4,069 | 2024-09-20 | 30.31 | -1.39 | -4.38% | 6 | 5,196 |
| 16.03 | -1.62 | -9.18% | 39 | 2,788 | 2024-10-18 | 33.24 | 0.00 | - | 4 | 1,096 |
| 19.05 | -1.10 | -5.46% | 32 | 950 | 2024-11-15 | 39.72 | 0.00 | - | 17 | 1,242 |
| 20.90 | -0.55 | -2.56% | 160 | 3,874 | 2024-12-20 | 36.30 | -4.20 | -10.37% | 13 | 2,219 |
| 22.75 | -0.99 | -4.17% | 129 | 11,020 | 2025-01-17 | 36.70 | -3.07 | -7.72% | 4 | 16,567 |
| 27.15 | -1.10 | -3.89% | 73 | 2,759 | 2025-03-21 | 40.80 | -1.05 | -2.51% | 2 | 1,292 |
| 32.65 | -0.55 | -1.66% | 25 | 7,268 | 2025-06-20 | 43.85 | -2.45 | -5.29% | 261 | 4,209 |
| 38.40 | +2.60 | +7.26% | 6 | 446 | 2025-09-19 | 46.45 | -2.41 | -4.93% | 36 | 1,612 |
| 42.34 | -0.21 | -0.49% | 6 | 3,268 | 2025-12-19 | 48.50 | -0.37 | -0.76% | 7 | 1,759 |
| 42.87 | -1.12 | -2.55% | 75 | 1,635 | 2026-01-16 | 50.70 | -1.90 | -3.61% | 15 | 1,751 |
| 49.50 | +0.10 | +0.20% | 57 | 3,538 | 2026-06-18 | 54.38 | -0.08 | -0.15% | 6 | 2,605 |
| 57.55 | -0.57 | -0.98% | 51 | 443 | 2026-12-18 | 57.42 | +0.62 | +1.09% | 4 | 80 |
© 2024 Yahoo. All rights reserved.