Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 68.83 | -3.11 | -4.32% | 25 | 73 | 2024-05-10 | 0.01 | 0.00 | - | 2 | 6,335 |
| 68.96 | -2.84 | -3.96% | 5 | 188 | 2024-05-17 | 0.01 | 0.00 | - | 761 | 20,772 |
| 74.58 | 0.00 | - | 3 | 77 | 2024-05-24 | 0.02 | 0.00 | - | 383 | 2,308 |
| 69.25 | -4.59 | -6.22% | 1 | 70 | 2024-05-31 | 0.04 | +0.01 | +33.33% | 202 | 3,219 |
| 83.65 | 0.00 | - | 2 | 13 | 2024-06-07 | 0.07 | +0.03 | +75.00% | 124 | 177 |
| - | - | - | - | - | 2024-06-14 | 0.09 | +0.03 | +50.00% | 25 | 17 |
| 69.00 | -4.05 | -5.54% | 2 | 5,900 | 2024-06-21 | 0.14 | +0.04 | +40.00% | 3,207 | 38,172 |
| 73.50 | 0.00 | - | 14 | 1,720 | 2024-07-19 | 0.33 | +0.03 | +10.00% | 661 | 6,604 |
| 70.25 | -9.55 | -11.97% | 88 | 112 | 2024-08-16 | 0.71 | +0.04 | +5.97% | 122 | 4,550 |
| 71.59 | -6.31 | -8.10% | 2 | 523 | 2024-09-20 | 1.12 | +0.06 | +5.66% | 5,910 | 30,573 |
| 81.74 | 0.00 | - | 11 | 38 | 2024-10-18 | 1.57 | +0.06 | +3.97% | 420 | 7,822 |
| 96.61 | 0.00 | - | 4 | 411 | 2024-11-15 | 2.24 | +0.08 | +3.70% | 182 | 13,341 |
| 74.60 | -4.50 | -5.69% | 3 | 71 | 2024-12-20 | 2.76 | +0.04 | +1.47% | 108 | 5,265 |
| 76.00 | -3.20 | -4.04% | 14 | 4,943 | 2025-01-17 | 3.26 | +0.06 | +1.87% | 169 | 37,452 |
| 78.17 | -4.33 | -5.25% | 5 | 341 | 2025-03-21 | 4.36 | +0.10 | +2.35% | 135 | 4,670 |
| 81.20 | -4.30 | -5.03% | 3 | 984 | 2025-06-20 | 6.11 | +0.31 | +5.34% | 90 | 11,725 |
| 95.62 | 0.00 | - | 1 | 72 | 2025-09-19 | 7.60 | +0.20 | +2.70% | 1 | 1,340 |
| 97.12 | 0.00 | - | 10 | 6,169 | 2025-12-19 | 9.35 | +0.41 | +4.59% | 132 | 12,681 |
| 87.20 | -3.50 | -3.86% | 1 | 1,229 | 2026-01-16 | 9.80 | +0.39 | +4.14% | 3 | 2,904 |
| 91.66 | -3.34 | -3.52% | 7 | 1,785 | 2026-06-18 | 12.10 | +0.75 | +6.61% | 15 | 3,690 |
| 96.05 | -2.55 | -2.59% | 38 | 284 | 2026-12-18 | 14.60 | +0.33 | +2.31% | 31 | 2,047 |
© 2024 Yahoo. All rights reserved.