Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 85.00 | 0.19 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 90.00 | 0.09 | 0.00 | - | 1 | 0 |
| 81.67 | 0.00 | - | - | 6 | 95.00 | 0.12 | 0.00 | - | 1 | 20 |
| 80.00 | 0.00 | - | 1 | 2 | 100.00 | 0.15 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 105.00 | 0.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 110.00 | 0.20 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 115.00 | 0.21 | 0.00 | - | 2 | 0 |
| 56.00 | 0.00 | - | 2 | 4 | 120.00 | 0.26 | 0.00 | - | 114 | 175 |
| 55.55 | 0.00 | - | - | 2 | 125.00 | 0.35 | 0.00 | - | 11 | 60 |
| 50.28 | 0.00 | - | - | 7 | 130.00 | 0.44 | 0.00 | - | 15 | 0 |
| 51.75 | 0.00 | - | 2 | 6 | 135.00 | 0.58 | 0.00 | - | 11 | 124 |
| 41.35 | 0.00 | - | 6 | 108 | 140.00 | 0.83 | 0.00 | - | 60 | 0 |
| 35.95 | 0.00 | - | - | 3 | 145.00 | 1.12 | 0.00 | - | 146 | 0 |
| 39.50 | 0.00 | - | 14 | 38 | 150.00 | 1.52 | 0.00 | - | 255 | 459 |
| 27.45 | 0.00 | - | 54 | 44 | 155.00 | 2.12 | 0.00 | - | 139 | 513 |
| 32.00 | 0.00 | - | 40 | 39 | 160.00 | 2.86 | 0.00 | - | 261 | 594 |
| 28.43 | 0.00 | - | 33 | 161 | 165.00 | 3.91 | 0.00 | - | 199 | 295 |
| 24.70 | 0.00 | - | 60 | 160 | 170.00 | 5.25 | 0.00 | - | 472 | 791 |
| 20.82 | 0.00 | - | 73 | 253 | 175.00 | 6.65 | 0.00 | - | 316 | 0 |
| 18.00 | 0.00 | - | 583 | 680 | 180.00 | 8.30 | 0.00 | - | 386 | 638 |
| 14.75 | 0.00 | - | 1,308 | 1,009 | 185.00 | 10.85 | 0.00 | - | 540 | 0 |
| 12.35 | 0.00 | - | 541 | 930 | 190.00 | 13.10 | 0.00 | - | 133 | 211 |
| 10.77 | 0.00 | - | 402 | 559 | 195.00 | 16.33 | 0.00 | - | 24 | 0 |
| 8.50 | 0.00 | - | 2,161 | 1,877 | 200.00 | 19.11 | 0.00 | - | 20 | 0 |
| 7.40 | 0.00 | - | 774 | 415 | 205.00 | 24.76 | 0.00 | - | 12 | 0 |
| 5.91 | 0.00 | - | 246 | 524 | 210.00 | 27.20 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 191 | 349 | 215.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 769 | 864 | 220.00 | 42.95 | 0.00 | - | 6 | 7 |
| 3.36 | 0.00 | - | 98 | 261 | 225.00 | - | - | - | - | - |
| 2.82 | 0.00 | - | 704 | 911 | 230.00 | 48.00 | 0.00 | - | 10 | 0 |
| 2.36 | 0.00 | - | 72 | 109 | 235.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 152 | 210 | 240.00 | 61.80 | 0.00 | - | - | 0 |
| 1.60 | 0.00 | - | 82 | 412 | 245.00 | 67.65 | 0.00 | - | - | 0 |
| 1.41 | 0.00 | - | 552 | 663 | 250.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 114 | 112 | 255.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 47 | 72 | 260.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 22 | 40 | 265.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 25 | 43 | 270.00 | 90.40 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 40 | 66 | 275.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 21 | 27 | 280.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 7 | 57 | 285.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 4 | 6 | 290.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 8 | 8 | 295.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 143 | 175 | 300.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 12 | 10 | 305.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 12 | 11 | 310.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 1 | 320.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 4 | 17 | 330.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 7 | 29 | 340.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 71 | 166 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.