Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.70 | 0.00 | - | 10 | 1 | 75.00 | 0.01 | 0.00 | - | 1 | 38 |
| 99.00 | 0.00 | - | - | 0 | 80.00 | 0.06 | 0.00 | - | 11 | 15 |
| - | - | - | - | - | 90.00 | 0.03 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 100.00 | 0.03 | 0.00 | - | 7 | 2,064 |
| 72.59 | 0.00 | - | 1 | 1 | 105.00 | 0.07 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 110.00 | 0.07 | 0.00 | - | 11 | 76 |
| 55.67 | 0.00 | - | 2 | 3 | 115.00 | 0.07 | 0.00 | - | 6 | 54 |
| 61.37 | 0.00 | - | 1 | 2 | 120.00 | 0.11 | 0.00 | - | 18 | 1,880 |
| 64.00 | 0.00 | - | 7 | 161 | 125.00 | 0.16 | 0.00 | - | 33 | 159 |
| 49.30 | 0.00 | - | 1 | 163 | 130.00 | 0.17 | 0.00 | - | 45 | 474 |
| 44.42 | 0.00 | - | - | 13 | 135.00 | 0.21 | 0.00 | - | 163 | 469 |
| 48.70 | 0.00 | - | 3 | 20 | 140.00 | 0.28 | 0.00 | - | 231 | 923 |
| 42.90 | 0.00 | - | 6 | 34 | 145.00 | 0.37 | 0.00 | - | 407 | 614 |
| 39.75 | 0.00 | - | 95 | 163 | 150.00 | 0.56 | 0.00 | - | 1,112 | 1,697 |
| 28.95 | 0.00 | - | 3 | 24 | 155.00 | 0.80 | 0.00 | - | 488 | 957 |
| 28.80 | 0.00 | - | 37 | 73 | 160.00 | 1.16 | 0.00 | - | 1,459 | 1,449 |
| 24.50 | 0.00 | - | 40 | 301 | 165.00 | 1.76 | 0.00 | - | 622 | 966 |
| 21.85 | 0.00 | - | 81 | 508 | 170.00 | 2.67 | 0.00 | - | 3,442 | 3,848 |
| 18.05 | 0.00 | - | 386 | 647 | 175.00 | 3.81 | 0.00 | - | 1,382 | 1,955 |
| 14.39 | 0.00 | - | 1,910 | 1,401 | 180.00 | 5.35 | 0.00 | - | 1,976 | 1,781 |
| 10.85 | 0.00 | - | 2,132 | 1,867 | 185.00 | 7.65 | 0.00 | - | 3,203 | 2,587 |
| 8.55 | 0.00 | - | 2,478 | 1,560 | 190.00 | 10.15 | 0.00 | - | 1,393 | 748 |
| 6.40 | 0.00 | - | 876 | 1,176 | 195.00 | 12.50 | 0.00 | - | 41 | 147 |
| 4.85 | 0.00 | - | 4,004 | 4,007 | 200.00 | 16.08 | 0.00 | - | 68 | 176 |
| 3.70 | 0.00 | - | 2,102 | 1,567 | 205.00 | 20.75 | 0.00 | - | 3 | 18 |
| 2.81 | 0.00 | - | 896 | 1,478 | 210.00 | 25.10 | 0.00 | - | 33 | 38 |
| 2.15 | 0.00 | - | 744 | 910 | 215.00 | 34.23 | 0.00 | - | 3 | 9 |
| 1.70 | 0.00 | - | 1,258 | 1,465 | 220.00 | 40.85 | 0.00 | - | 1 | 8 |
| 1.31 | 0.00 | - | 1,258 | 948 | 225.00 | 39.59 | 0.00 | - | 7 | 56 |
| 1.00 | 0.00 | - | 700 | 1,187 | 230.00 | 50.80 | 0.00 | - | - | 22 |
| 0.82 | 0.00 | - | 131 | 379 | 235.00 | 57.60 | 0.00 | - | - | 1 |
| 0.64 | 0.00 | - | 296 | 1,028 | 240.00 | 61.40 | 0.00 | - | - | 1 |
| 0.51 | 0.00 | - | 237 | 345 | 245.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 610 | 735 | 250.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 57 | 60 | 255.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 64 | 145 | 260.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 7 | 75 | 265.00 | 84.90 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 215 | 210 | 270.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 24 | 86 | 275.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 26 | 93 | 280.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 68 | 72 | 285.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 106 | 212 | 290.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 64 | 1,090 | 300.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 16 | 26 | 305.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 32 | 310.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 209 | 315.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 21 | 320.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 325.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 21 | 330.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 19 | 58 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 16 | 340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 90 | 215 | 350.00 | 172.40 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.