Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.70 | 0.00 | - | 11 | 0 | 75.00 | 0.01 | 0.00 | - | 131 | 0 |
| 81.89 | 0.00 | - | 10 | 0 | 80.00 | 0.01 | 0.00 | - | 115 | 0 |
| 75.90 | 0.00 | - | 45 | 0 | 85.00 | 0.01 | 0.00 | - | 364 | 0 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 732 | 0 |
| 65.50 | 0.00 | - | 11 | 0 | 95.00 | 0.01 | 0.00 | - | 1,144 | 0 |
| 62.35 | 0.00 | - | 216 | 0 | 100.00 | 0.01 | 0.00 | - | 3,557 | 0 |
| 56.27 | 0.00 | - | 21 | 0 | 105.00 | 0.01 | 0.00 | - | 839 | 0 |
| 42.20 | 0.00 | - | - | 0 | 108.00 | 0.01 | 0.00 | - | 787 | 0 |
| 42.00 | 0.00 | - | - | 0 | 109.00 | 0.01 | 0.00 | - | 1,009 | 0 |
| 51.76 | 0.00 | - | 71 | 0 | 110.00 | 0.01 | 0.00 | - | 4,949 | 0 |
| 34.28 | 0.00 | - | 5 | 0 | 111.00 | 0.01 | 0.00 | - | 524 | 0 |
| - | - | - | - | - | 112.00 | 0.01 | 0.00 | - | 249 | 0 |
| - | - | - | - | - | 113.00 | 0.01 | 0.00 | - | 865 | 0 |
| 31.90 | 0.00 | - | 13 | 0 | 114.00 | 0.01 | 0.00 | - | 598 | 0 |
| 47.81 | 0.00 | - | 22 | 0 | 115.00 | 0.01 | 0.00 | - | 10,122 | 0 |
| 31.55 | 0.00 | - | 1 | 0 | 116.00 | 0.01 | 0.00 | - | 620 | 0 |
| 28.90 | 0.00 | - | 11 | 0 | 117.00 | 0.01 | 0.00 | - | 449 | 0 |
| 46.25 | 0.00 | - | 1 | 0 | 118.00 | 0.01 | 0.00 | - | 1,162 | 0 |
| 43.45 | 0.00 | - | 2 | 0 | 119.00 | 0.02 | 0.00 | - | 1,072 | 0 |
| 40.85 | 0.00 | - | 369 | 0 | 120.00 | 0.01 | 0.00 | - | 15,765 | 0 |
| 36.60 | 0.00 | - | 7 | 0 | 121.00 | 0.01 | 0.00 | - | 602 | 0 |
| 43.00 | 0.00 | - | 4 | 0 | 122.00 | 0.01 | 0.00 | - | 1,052 | 0 |
| 44.11 | 0.00 | - | 1 | 0 | 123.00 | 0.02 | 0.00 | - | 2,054 | 0 |
| 36.64 | 0.00 | - | 12 | 0 | 124.00 | 0.03 | 0.00 | - | 3,088 | 0 |
| 35.57 | 0.00 | - | 330 | 0 | 125.00 | 0.02 | 0.00 | - | 10,882 | 0 |
| 31.65 | 0.00 | - | 151 | 0 | 126.00 | 0.03 | 0.00 | - | 793 | 0 |
| 33.78 | 0.00 | - | 11 | 0 | 127.00 | 0.02 | 0.00 | - | 2,457 | 0 |
| 33.00 | 0.00 | - | 25 | 0 | 128.00 | 0.02 | 0.00 | - | 2,100 | 0 |
| 31.94 | 0.00 | - | 74 | 0 | 129.00 | 0.03 | 0.00 | - | 1,650 | 0 |
| 32.05 | 0.00 | - | 1,780 | 0 | 130.00 | 0.02 | 0.00 | - | 30,446 | 0 |
| 30.05 | 0.00 | - | 58 | 0 | 131.00 | 0.03 | 0.00 | - | 3,732 | 0 |
| 29.22 | 0.00 | - | 158 | 0 | 132.00 | 0.02 | 0.00 | - | 4,838 | 0 |
| 26.20 | 0.00 | - | 26 | 0 | 133.00 | 0.04 | 0.00 | - | 3,438 | 0 |
| 26.00 | 0.00 | - | 16 | 0 | 134.00 | 0.03 | 0.00 | - | 1,977 | 0 |
| 27.35 | 0.00 | - | 704 | 0 | 135.00 | 0.04 | 0.00 | - | 24,211 | 0 |
| 25.95 | 0.00 | - | 184 | 0 | 136.00 | 0.04 | 0.00 | - | 3,431 | 0 |
| 24.93 | 0.00 | - | 295 | 0 | 137.00 | 0.05 | 0.00 | - | 3,699 | 0 |
| 24.25 | 0.00 | - | 338 | 0 | 138.00 | 0.04 | 0.00 | - | 7,017 | 0 |
| 23.22 | 0.00 | - | 282 | 0 | 139.00 | 0.05 | 0.00 | - | 4,788 | 0 |
| 22.50 | 0.00 | - | 4,121 | 0 | 140.00 | 0.06 | 0.00 | - | 62,511 | 0 |
| 21.65 | 0.00 | - | 520 | 0 | 141.00 | 0.07 | 0.00 | - | 6,587 | 0 |
| 20.33 | 0.00 | - | 927 | 0 | 142.00 | 0.07 | 0.00 | - | 6,098 | 0 |
| 19.15 | 0.00 | - | 1,087 | 0 | 143.00 | 0.09 | 0.00 | - | 5,947 | 0 |
| 18.15 | 0.00 | - | 1,754 | 0 | 144.00 | 0.09 | 0.00 | - | 10,517 | 0 |
| 17.30 | 0.00 | - | 7,609 | 0 | 145.00 | 0.11 | 0.00 | - | 30,612 | 0 |
| 16.35 | 0.00 | - | 2,846 | 0 | 146.00 | 0.11 | 0.00 | - | 5,433 | 0 |
| 15.25 | 0.00 | - | 2,250 | 0 | 147.00 | 0.14 | 0.00 | - | 8,583 | 0 |
| 14.40 | 0.00 | - | 1,767 | 0 | 148.00 | 0.15 | 0.00 | - | 7,535 | 0 |
| 13.21 | 0.00 | - | 1,980 | 0 | 149.00 | 0.19 | 0.00 | - | 9,259 | 0 |
| 12.52 | 0.00 | - | 21,720 | 0 | 150.00 | 0.23 | 0.00 | - | 126,739 | 0 |
| 10.13 | 0.00 | - | 5,570 | 0 | 152.50 | 0.39 | 0.00 | - | 41,506 | 0 |
| 7.80 | 0.00 | - | 20,287 | 0 | 155.00 | 0.68 | 0.00 | - | 138,330 | 0 |
| 5.75 | 0.00 | - | 16,050 | 0 | 157.50 | 1.11 | 0.00 | - | 95,144 | 0 |
| 4.09 | 0.00 | - | 100,627 | 0 | 160.00 | 1.80 | 0.00 | - | 229,042 | 0 |
| 2.65 | 0.00 | - | 94,228 | 0 | 162.50 | 2.91 | 0.00 | - | 86,980 | 0 |
| 1.60 | 0.00 | - | 196,809 | 0 | 165.00 | 4.30 | 0.00 | - | 66,364 | 0 |
| 0.92 | 0.00 | - | 87,827 | 0 | 167.50 | 6.30 | 0.00 | - | 10,760 | 0 |
| 0.52 | 0.00 | - | 165,280 | 0 | 170.00 | 8.35 | 0.00 | - | 8,771 | 0 |
| 0.32 | 0.00 | - | 47,564 | 0 | 172.50 | 10.90 | 0.00 | - | 1,178 | 0 |
| 0.19 | 0.00 | - | 67,721 | 0 | 175.00 | 13.00 | 0.00 | - | 1,413 | 0 |
| 0.12 | 0.00 | - | 30,522 | 0 | 177.50 | 15.50 | 0.00 | - | 172 | 0 |
| 0.08 | 0.00 | - | 47,387 | 0 | 180.00 | 17.90 | 0.00 | - | 1,310 | 0 |
| 0.05 | 0.00 | - | 20,948 | 0 | 182.50 | 21.74 | 0.00 | - | 60 | 0 |
| 0.05 | 0.00 | - | 12,978 | 0 | 185.00 | 21.95 | 0.00 | - | 4,701 | 0 |
| 0.04 | 0.00 | - | 5,441 | 0 | 187.50 | 26.25 | 0.00 | - | 109 | 0 |
| 0.03 | 0.00 | - | 15,043 | 0 | 190.00 | 28.00 | 0.00 | - | 9,324 | 0 |
| 0.02 | 0.00 | - | 3,607 | 0 | 192.50 | 29.45 | 0.00 | - | 61 | 0 |
| 0.03 | 0.00 | - | 5,194 | 0 | 195.00 | 33.75 | 0.00 | - | 3,004 | 0 |
| 0.02 | 0.00 | - | 1,785 | 0 | 197.50 | 36.15 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 9,973 | 0 | 200.00 | 38.10 | 0.00 | - | 1,506 | 0 |
| 0.01 | 0.00 | - | 1,196 | 0 | 202.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,649 | 0 | 205.00 | 44.55 | 0.00 | - | 89 | 0 |
| 0.01 | 0.00 | - | 429 | 0 | 207.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,031 | 0 | 210.00 | 65.08 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 547 | 0 | 212.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 668 | 0 | 215.00 | 70.50 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 69 | 0 | 217.50 | 56.30 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 345 | 0 | 220.00 | 58.74 | 0.00 | - | 127 | 0 |
| 0.01 | 0.00 | - | 21 | 0 | 222.50 | 65.74 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 37 | 0 | 225.00 | 58.21 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 67 | 0 | 230.00 | 68.69 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 251 | 0 | 235.00 | 92.29 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 542 | 0 | 240.00 | 66.90 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 245.00 | 99.04 | 0.00 | - | 52 | 0 |
| 0.01 | 0.00 | - | 90 | 0 | 250.00 | 109.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 255.00 | 78.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 170 | 0 | 260.00 | 98.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 265.00 | 85.27 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 0 | 275.00 | 113.20 | 0.00 | - | 55 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 280.00 | 115.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 290.00 | 147.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1,014 | 0 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 300.00 | 138.15 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 0 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 0 | 315.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 0 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 0 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 0 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 0 | 360.00 | 215.10 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.