Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 25 | 42 |
| 89.50 | 0.00 | - | 6 | 1 | 90.00 | 0.11 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 5 | 23 |
| 87.86 | 0.00 | - | 25 | 35 | 100.00 | 0.03 | 0.00 | - | 68 | 494 |
| 84.34 | 0.00 | - | 10 | 11 | 105.00 | 0.03 | 0.00 | - | 4 | 145 |
| 58.75 | 0.00 | - | 30 | 36 | 110.00 | 0.05 | 0.00 | - | 43 | 301 |
| 59.78 | 0.00 | - | 2 | 3 | 115.00 | 0.06 | 0.00 | - | 34 | 433 |
| 60.02 | 0.00 | - | 3 | 27 | 120.00 | 0.07 | 0.00 | - | 46 | 1,099 |
| 63.88 | 0.00 | - | 5 | 108 | 125.00 | 0.09 | 0.00 | - | 1,092 | 1,111 |
| 58.44 | 0.00 | - | 1 | 157 | 130.00 | 0.10 | 0.00 | - | 65 | 264 |
| 51.70 | 0.00 | - | 1 | 59 | 135.00 | 0.13 | 0.00 | - | 189 | 1,015 |
| 46.95 | 0.00 | - | 6 | 101 | 140.00 | 0.16 | 0.00 | - | 122 | 655 |
| 43.45 | 0.00 | - | 23 | 27 | 145.00 | 0.23 | 0.00 | - | 538 | 1,083 |
| 38.50 | 0.00 | - | 13 | 92 | 150.00 | 0.32 | 0.00 | - | 1,231 | 2,205 |
| 33.40 | 0.00 | - | 19 | 51 | 155.00 | 0.45 | 0.00 | - | 509 | 1,576 |
| 28.77 | 0.00 | - | 73 | 179 | 160.00 | 0.74 | 0.00 | - | 1,852 | 2,668 |
| 24.53 | 0.00 | - | 82 | 328 | 165.00 | 1.07 | 0.00 | - | 850 | 7,208 |
| 20.25 | 0.00 | - | 658 | 1,021 | 170.00 | 1.83 | 0.00 | - | 2,177 | 3,045 |
| 16.10 | 0.00 | - | 945 | 4,173 | 175.00 | 2.85 | 0.00 | - | 1,885 | 2,388 |
| 12.47 | 0.00 | - | 3,286 | 5,056 | 180.00 | 4.40 | 0.00 | - | 2,674 | 1,921 |
| 9.40 | 0.00 | - | 4,925 | 7,422 | 185.00 | 6.40 | 0.00 | - | 3,084 | 2,449 |
| 7.00 | 0.00 | - | 4,569 | 3,249 | 190.00 | 8.90 | 0.00 | - | 1,045 | 780 |
| 5.20 | 0.00 | - | 3,714 | 3,620 | 195.00 | 12.20 | 0.00 | - | 91 | 170 |
| 3.80 | 0.00 | - | 8,528 | 9,233 | 200.00 | 15.14 | 0.00 | - | 71 | 449 |
| 2.67 | 0.00 | - | 3,275 | 2,573 | 205.00 | 19.55 | 0.00 | - | 7 | 92 |
| 1.95 | 0.00 | - | 2,738 | 3,087 | 210.00 | 23.99 | 0.00 | - | 80 | 123 |
| 1.42 | 0.00 | - | 1,612 | 1,632 | 215.00 | 38.25 | 0.00 | - | 2 | 8 |
| 1.01 | 0.00 | - | 4,249 | 3,261 | 220.00 | 40.30 | 0.00 | - | 2 | 10 |
| 0.78 | 0.00 | - | 1,172 | 1,248 | 225.00 | 42.50 | 0.00 | - | 2 | 1 |
| 0.61 | 0.00 | - | 492 | 950 | 230.00 | 45.20 | 0.00 | - | 13 | 9 |
| 0.49 | 0.00 | - | 167 | 1,632 | 235.00 | 49.10 | 0.00 | - | 1 | 1 |
| 0.36 | 0.00 | - | 337 | 415 | 240.00 | 52.60 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 130 | 332 | 245.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1,018 | 2,219 | 250.00 | 70.48 | 0.00 | - | - | - |
| 0.20 | 0.00 | - | 141 | 194 | 255.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 434 | 626 | 260.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 70 | 59 | 265.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 63 | 64 | 270.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 34 | 50 | 275.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 16 | 142 | 280.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 21 | 285.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 50 | 97 | 290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 27 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 717 | 1,379 | 300.00 | 122.96 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 20 | 152 | 305.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 4 | 88 | 310.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 12 | 315.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 17 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 24 | 325.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 53 | 330.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 175 | 335.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 7 | 445 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 864 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.