Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.45 | +0.48 | +0.45% | 2 | 55 | 75.00 | 0.01 | 0.00 | - | 41 | 1,317 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 8 | 277 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 550 | 1,248 |
| - | - | - | - | - | 90.00 | 0.03 | +0.02 | +200.00% | 3 | 1,273 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 10 | 752 |
| 81.25 | +0.62 | +0.77% | 58 | 139 | 100.00 | 0.01 | 0.00 | - | 7 | 5,582 |
| 72.67 | 0.00 | - | 3 | 94 | 105.00 | 0.01 | 0.00 | - | 4 | 4,195 |
| 71.07 | +0.42 | +0.59% | 10 | 111 | 110.00 | 0.01 | 0.00 | - | 1,727 | 2,930 |
| 66.69 | +0.39 | +0.59% | 7 | 24 | 115.00 | 0.01 | 0.00 | - | 201 | 1,364 |
| 61.49 | -1.51 | -2.40% | 40 | 45 | 120.00 | 0.01 | -0.01 | -50.00% | 2,281 | 5,904 |
| 56.35 | +0.30 | +0.54% | 3 | 91 | 125.00 | 0.01 | -0.01 | -50.00% | 3,275 | 4,124 |
| 51.77 | +1.51 | +3.00% | 5 | 125 | 130.00 | 0.02 | -0.01 | -33.33% | 867 | 11,965 |
| 48.55 | +3.55 | +7.89% | 9 | 70 | 135.00 | 0.03 | 0.00 | - | 416 | 3,332 |
| 43.75 | 0.00 | - | 1 | 44 | 136.00 | 0.02 | -0.01 | -33.33% | 49 | 363 |
| 43.48 | -0.07 | -0.16% | 2 | 29 | 137.00 | 0.02 | -0.01 | -33.33% | 13 | 647 |
| 31.90 | 0.00 | - | - | 3 | 138.00 | 0.02 | -0.03 | -60.00% | 84 | 1,488 |
| 44.09 | -0.91 | -2.02% | 3 | 41 | 139.00 | 0.04 | -0.01 | -20.00% | 133 | 581 |
| 41.49 | +0.49 | +1.20% | 43 | 265 | 140.00 | 0.03 | -0.01 | -25.00% | 1,133 | 6,044 |
| 39.80 | +1.00 | +2.58% | 3 | 120 | 141.00 | 0.03 | -0.03 | -50.00% | 1,161 | 708 |
| 39.89 | +1.15 | +2.97% | 7 | 279 | 142.00 | 0.03 | -0.04 | -57.14% | 812 | 671 |
| 38.50 | +0.74 | +1.96% | 12 | 223 | 143.00 | 0.05 | -0.02 | -28.57% | 424 | 457 |
| 35.25 | -5.00 | -12.42% | 25 | 120 | 144.00 | 0.07 | -0.01 | -12.50% | 109 | 754 |
| 36.24 | +1.75 | +5.07% | 78 | 688 | 145.00 | 0.06 | -0.04 | -40.00% | 2,193 | 7,418 |
| 36.13 | +2.21 | +6.52% | 3 | 319 | 146.00 | 0.07 | -0.02 | -22.22% | 198 | 478 |
| 34.29 | +0.69 | +2.05% | 36 | 180 | 147.00 | 0.07 | -0.04 | -36.36% | 295 | 1,160 |
| 33.36 | +1.71 | +5.40% | 5 | 100 | 148.00 | 0.07 | -0.05 | -41.67% | 696 | 594 |
| 32.88 | +1.47 | +4.68% | 8 | 124 | 149.00 | 0.07 | -0.07 | -50.00% | 155 | 711 |
| 31.15 | +0.45 | +1.47% | 372 | 1,654 | 150.00 | 0.08 | -0.07 | -46.67% | 3,488 | 16,588 |
| 28.65 | +1.68 | +6.23% | 182 | 364 | 152.50 | 0.11 | -0.07 | -38.89% | 2,363 | 1,265 |
| 26.25 | +0.78 | +3.06% | 870 | 780 | 155.00 | 0.13 | -0.11 | -45.83% | 3,518 | 14,677 |
| 24.12 | +0.62 | +2.64% | 596 | 416 | 157.50 | 0.18 | -0.13 | -41.94% | 2,141 | 1,391 |
| 21.70 | +0.77 | +3.68% | 865 | 1,983 | 160.00 | 0.25 | -0.17 | -40.48% | 9,831 | 6,556 |
| 19.00 | +0.52 | +2.81% | 233 | 1,289 | 162.50 | 0.34 | -0.23 | -40.35% | 2,557 | 2,607 |
| 16.77 | +0.72 | +4.49% | 830 | 1,926 | 165.00 | 0.49 | -0.30 | -37.97% | 8,580 | 8,466 |
| 14.35 | +0.45 | +3.24% | 832 | 1,582 | 167.50 | 0.69 | -0.36 | -34.29% | 5,028 | 2,711 |
| 12.33 | +0.03 | +0.24% | 1,434 | 2,782 | 170.00 | 1.00 | -0.48 | -32.43% | 19,931 | 10,359 |
| 10.27 | +0.42 | +4.26% | 1,229 | 1,506 | 172.50 | 1.44 | -0.59 | -29.06% | 8,306 | 2,832 |
| 8.32 | +0.22 | +2.72% | 1,990 | 4,668 | 175.00 | 2.00 | -0.76 | -27.54% | 23,781 | 6,994 |
| 6.70 | +0.25 | +3.88% | 5,881 | 2,354 | 177.50 | 2.80 | -0.85 | -23.29% | 24,765 | 3,671 |
| 5.18 | +0.08 | +1.57% | 26,533 | 9,503 | 180.00 | 3.80 | -0.90 | -19.15% | 42,226 | 8,110 |
| 3.95 | +0.05 | +1.28% | 21,499 | 3,628 | 182.50 | 5.10 | -0.99 | -16.26% | 16,063 | 1,812 |
| 2.91 | -0.04 | -1.36% | 72,163 | 9,489 | 185.00 | 6.60 | -1.10 | -14.29% | 6,478 | 2,854 |
| 2.14 | -0.09 | -4.04% | 14,476 | 3,615 | 187.50 | 8.26 | -1.12 | -11.94% | 966 | 2,768 |
| 1.55 | -0.09 | -5.49% | 44,196 | 11,365 | 190.00 | 10.05 | -1.20 | -10.67% | 1,726 | 5,106 |
| 0.78 | -0.10 | -11.36% | 21,104 | 10,148 | 195.00 | 14.45 | -1.25 | -7.96% | 5,283 | 2,672 |
| 0.40 | -0.06 | -13.04% | 20,649 | 23,188 | 200.00 | 19.00 | -1.20 | -5.94% | 1,323 | 2,920 |
| 0.21 | -0.06 | -22.22% | 6,940 | 8,868 | 205.00 | 23.72 | -1.45 | -5.76% | 41 | 742 |
| 0.12 | -0.04 | -25.00% | 6,270 | 11,767 | 210.00 | 29.03 | -0.37 | -1.26% | 10 | 355 |
| 0.08 | -0.02 | -20.00% | 2,376 | 9,329 | 215.00 | 33.30 | +2.95 | +9.72% | 2 | 111 |
| 0.07 | -0.02 | -22.22% | 3,902 | 12,711 | 220.00 | 38.50 | +0.10 | +0.26% | 8 | 16 |
| 0.06 | 0.00 | - | 1,039 | 8,951 | 225.00 | 44.35 | 0.00 | - | 80 | 0 |
| 0.04 | -0.02 | -33.33% | 2,432 | 6,336 | 230.00 | 50.20 | +3.60 | +7.73% | 1 | 1 |
| 0.04 | 0.00 | - | 2,348 | 3,834 | 235.00 | 54.55 | 0.00 | - | 1 | 1 |
| 0.02 | -0.02 | -50.00% | 631 | 7,233 | 240.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 235 | 2,417 | 245.00 | 64.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2,960 | 5,338 | 250.00 | 65.56 | 0.00 | - | 9 | 0 |
| 0.02 | 0.00 | - | 79 | 809 | 255.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 57 | 1,841 | 260.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 56 | 1,214 | 265.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 10 | 898 | 270.00 | 84.50 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 149 | 3,031 | 275.00 | 113.59 | 0.00 | - | - | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 1,522 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,363 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 408 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 126 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 834 | 300.00 | 119.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 144 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 963 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 591 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 105 | 452 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 325 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 369 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 277 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 497 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 35 | 345.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 23 | 133 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 52 | 355 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 112 | 1,965 | 360.00 | 192.85 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.