Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 86.25 | 0.00 | - | - | 5 | 75.00 | 0.01 | 0.00 | - | 18 | 362 |
| 104.40 | 0.00 | - | 5 | 152 | 80.00 | 0.01 | 0.00 | - | 3 | 195 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 8 | 88 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | 18 | 318 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 7 | 369 |
| 87.70 | 0.00 | - | 30 | 73 | 100.00 | 0.03 | 0.00 | - | 212 | 2,130 |
| 37.30 | 0.00 | - | 12 | 12 | 105.00 | 0.04 | 0.00 | - | 21 | 742 |
| 57.90 | 0.00 | - | 1 | 62 | 110.00 | 0.05 | 0.00 | - | 69 | 566 |
| 73.90 | 0.00 | - | 2 | 59 | 115.00 | 0.08 | 0.00 | - | 70 | 677 |
| 72.40 | 0.00 | - | 5 | 17 | 120.00 | 0.10 | 0.00 | - | 150 | 3,289 |
| 60.16 | 0.00 | - | 2 | 39 | 125.00 | 0.11 | 0.00 | - | 82 | 868 |
| 65.00 | 0.00 | - | 21 | 304 | 130.00 | 0.17 | 0.00 | - | 127 | 6,264 |
| 62.50 | 0.00 | - | 4 | 90 | 135.00 | 0.24 | 0.00 | - | 902 | 2,904 |
| 45.45 | 0.00 | - | 40 | 333 | 140.00 | 0.35 | 0.00 | - | 576 | 2,826 |
| 39.80 | 0.00 | - | 23 | 731 | 145.00 | 0.52 | 0.00 | - | 324 | 2,182 |
| 34.42 | 0.00 | - | 58 | 695 | 150.00 | 0.76 | 0.00 | - | 446 | 1,946 |
| 32.00 | 0.00 | - | 20 | 564 | 155.00 | 1.16 | 0.00 | - | 420 | 1,125 |
| 25.70 | 0.00 | - | 52 | 1,529 | 160.00 | 1.72 | 0.00 | - | 1,289 | 2,349 |
| 21.34 | 0.00 | - | 93 | 1,054 | 165.00 | 2.53 | 0.00 | - | 913 | 1,446 |
| 18.30 | 0.00 | - | 116 | 1,751 | 170.00 | 3.69 | 0.00 | - | 972 | 1,832 |
| 15.00 | 0.00 | - | 637 | 2,218 | 175.00 | 5.20 | 0.00 | - | 820 | 1,346 |
| 11.65 | 0.00 | - | 776 | 2,193 | 180.00 | 7.15 | 0.00 | - | 650 | 708 |
| 9.20 | 0.00 | - | 801 | 1,554 | 185.00 | 9.60 | 0.00 | - | 1,794 | 897 |
| 6.95 | 0.00 | - | 2,217 | 1,890 | 190.00 | 12.50 | 0.00 | - | 607 | 2,424 |
| 5.23 | 0.00 | - | 898 | 1,782 | 195.00 | 15.62 | 0.00 | - | 181 | 417 |
| 3.95 | 0.00 | - | 3,195 | 4,030 | 200.00 | 19.25 | 0.00 | - | 169 | 206 |
| 3.05 | 0.00 | - | 770 | 2,306 | 205.00 | 21.25 | 0.00 | - | 1 | 70 |
| 2.34 | 0.00 | - | 828 | 1,318 | 210.00 | 26.00 | 0.00 | - | 103 | 125 |
| 1.77 | 0.00 | - | 761 | 985 | 215.00 | 24.85 | 0.00 | - | 3 | 2 |
| 1.40 | 0.00 | - | 1,054 | 1,815 | 220.00 | 32.87 | 0.00 | - | 1 | 3 |
| 1.06 | 0.00 | - | 1,722 | 2,395 | 225.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 331 | 1,607 | 230.00 | 46.51 | 0.00 | - | 6 | 6 |
| 0.68 | 0.00 | - | 229 | 679 | 235.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 552 | 1,052 | 240.00 | 84.11 | 0.00 | - | 4 | 0 |
| 0.49 | 0.00 | - | 188 | 446 | 245.00 | 74.20 | 0.00 | - | 3 | 0 |
| 0.40 | 0.00 | - | 371 | 771 | 250.00 | 66.10 | 0.00 | - | 4 | 4 |
| 0.34 | 0.00 | - | 59 | 456 | 255.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 112 | 622 | 260.00 | 115.20 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 15 | 276 | 265.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 39 | 253 | 270.00 | 110.04 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 60 | 173 | 275.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 15 | 215 | 280.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 10 | 185 | 285.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 65 | 195 | 290.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 12 | 51 | 295.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 564 | 446 | 300.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 196 | 310.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 54 | 31 | 315.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 8 | 12 | 320.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 19 | 44 | 325.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 31 | 58 | 335.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 52 | 235 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.