Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.03 | -0.03 | -50.00% | 1,525 | 2,618 | 2024-05-03 | 63.45 | 0.00 | - | 148 | 0 |
| 0.10 | -0.09 | -47.37% | 730 | 1,608 | 2024-05-10 | 52.00 | +2.05 | +4.10% | 8 | 24 |
| 0.22 | -0.13 | -37.14% | 1,156 | 20,823 | 2024-05-17 | 51.85 | -2.58 | -4.74% | 1 | 152 |
| 0.39 | -0.16 | -29.09% | 156 | 555 | 2024-05-24 | 51.57 | 0.00 | - | 5 | 2 |
| 0.57 | -0.16 | -21.92% | 168 | 291 | 2024-05-31 | 50.30 | 0.00 | - | 13 | 1 |
| 1.38 | -0.19 | -12.10% | 961 | 11,748 | 2024-06-21 | 52.89 | +2.52 | +5.00% | 5 | 7,929 |
| 3.10 | -0.21 | -6.34% | 511 | 4,766 | 2024-07-19 | 53.56 | +1.58 | +3.04% | 1 | 2,231 |
| 5.35 | -0.45 | -7.76% | 798 | 10,518 | 2024-08-16 | 52.66 | -3.91 | -6.91% | 3 | 2,031 |
| 7.25 | -0.55 | -7.05% | 1,475 | 11,095 | 2024-09-20 | 55.45 | +1.35 | +2.50% | 9 | 7,130 |
| 8.85 | -0.45 | -4.84% | 337 | 951 | 2024-10-18 | 57.02 | -0.58 | -1.01% | 28 | 272 |
| 11.50 | -0.12 | -1.03% | 1,165 | 2,090 | 2024-11-15 | 61.75 | 0.00 | - | 8 | 126 |
| 13.25 | -0.57 | -4.12% | 262 | 2,409 | 2024-12-20 | 57.49 | 0.00 | - | 11 | 698 |
| 14.60 | -0.80 | -5.19% | 195 | 8,035 | 2025-01-17 | 58.00 | -2.15 | -3.57% | 2 | 14,852 |
| 19.70 | +0.85 | +4.51% | 11 | 1,377 | 2025-03-21 | 64.40 | 0.00 | - | 5 | 156 |
| 23.65 | -0.21 | -0.88% | 40 | 3,265 | 2025-06-20 | 62.70 | -1.10 | -1.72% | 8 | 3,658 |
| 29.05 | +1.95 | +7.20% | 34 | 657 | 2025-09-19 | 65.31 | -1.09 | -1.64% | 4 | 1,498 |
| 33.99 | +2.19 | +6.89% | 2 | 2,103 | 2025-12-19 | 69.00 | -16.92 | -19.69% | 1 | 2,496 |
| 34.90 | +0.11 | +0.32% | 15 | 3,120 | 2026-01-16 | 72.01 | -1.64 | -2.23% | 7 | 4,294 |
| 40.75 | +1.25 | +3.16% | 47 | 3,021 | 2026-06-18 | 72.55 | -1.97 | -2.64% | 12 | 2,828 |
| 48.05 | -0.95 | -1.94% | 41 | 594 | 2026-12-18 | 77.35 | 0.00 | - | 6 | 135 |
© 2024 Yahoo. All rights reserved.