Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.90 | 0.00 | - | 45 | 46 | 75.00 | 0.01 | 0.00 | - | 5 | 245 |
| 97.50 | +3.58 | +3.81% | 22 | 192 | 80.00 | 0.01 | 0.00 | - | 2 | 163 |
| 96.99 | 0.00 | - | 11 | 19 | 85.00 | 0.01 | 0.00 | - | 1 | 483 |
| 89.61 | +20.81 | +30.25% | 4 | 23 | 90.00 | 0.01 | 0.00 | - | 102 | 604 |
| 84.72 | +5.88 | +7.46% | 3 | 49 | 95.00 | 0.01 | 0.00 | - | 2 | 1,027 |
| 79.15 | +5.38 | +7.29% | 3 | 70 | 100.00 | 0.01 | 0.00 | - | 11 | 3,343 |
| 68.80 | 0.00 | - | 23 | 30 | 105.00 | 0.01 | 0.00 | - | 14 | 845 |
| 69.72 | +5.92 | +9.28% | 1 | 40 | 110.00 | 0.01 | -0.01 | -50.00% | 3 | 6,561 |
| 58.98 | 0.00 | - | 16 | 32 | 115.00 | 0.01 | -0.01 | -50.00% | 167 | 916 |
| 59.70 | -4.94 | -7.64% | 12 | 247 | 120.00 | 0.01 | -0.01 | -50.00% | 231 | 2,233 |
| 54.61 | +5.52 | +11.24% | 4 | 33 | 125.00 | 0.01 | -0.01 | -50.00% | 1,111 | 1,595 |
| 49.70 | +5.87 | +13.39% | 207 | 64 | 130.00 | 0.02 | -0.02 | -50.00% | 305 | 2,395 |
| 44.40 | +2.78 | +6.68% | 17 | 87 | 135.00 | 0.02 | -0.02 | -50.00% | 321 | 4,160 |
| 39.70 | +3.08 | +8.41% | 82 | 402 | 140.00 | 0.03 | -0.04 | -57.14% | 533 | 4,979 |
| 34.45 | +5.33 | +18.30% | 185 | 406 | 145.00 | 0.04 | -0.07 | -63.64% | 2,782 | 4,015 |
| 29.20 | +5.20 | +21.67% | 207 | 1,733 | 150.00 | 0.07 | -0.10 | -58.82% | 4,326 | 17,962 |
| 27.10 | +5.20 | +23.74% | 16 | 137 | 152.50 | 0.08 | -0.16 | -66.67% | 573 | 1,682 |
| 24.55 | +5.20 | +26.87% | 219 | 903 | 155.00 | 0.10 | -0.21 | -67.74% | 4,758 | 7,242 |
| 22.20 | +5.20 | +30.59% | 1,076 | 1,053 | 157.50 | 0.12 | -0.30 | -71.43% | 1,491 | 2,066 |
| 19.33 | +4.88 | +33.77% | 285 | 782 | 160.00 | 0.16 | -0.43 | -72.88% | 7,775 | 7,194 |
| 17.01 | +4.36 | +34.47% | 1,275 | 228 | 162.50 | 0.21 | -0.64 | -75.29% | 3,246 | 4,549 |
| 14.75 | +4.42 | +42.79% | 678 | 3,581 | 165.00 | 0.30 | -0.95 | -76.00% | 11,909 | 6,858 |
| 12.05 | +3.55 | +41.76% | 1,306 | 1,200 | 167.50 | 0.46 | -1.33 | -74.30% | 4,919 | 3,666 |
| 9.97 | +3.41 | +51.98% | 2,630 | 5,820 | 170.00 | 0.72 | -1.77 | -71.08% | 27,316 | 8,565 |
| 8.00 | +2.95 | +58.42% | 6,558 | 2,124 | 172.50 | 1.15 | -2.40 | -67.61% | 17,495 | 3,332 |
| 6.20 | +2.50 | +67.57% | 15,543 | 8,022 | 175.00 | 1.78 | -3.02 | -62.92% | 45,885 | 14,653 |
| 4.65 | +1.85 | +66.07% | 23,671 | 7,617 | 177.50 | 2.72 | -3.52 | -56.41% | 23,758 | 4,047 |
| 3.35 | +1.36 | +68.34% | 54,235 | 19,410 | 180.00 | 3.96 | -4.14 | -51.11% | 16,524 | 5,410 |
| 2.36 | +0.91 | +62.76% | 18,135 | 7,629 | 182.50 | 5.50 | -4.20 | -43.30% | 2,912 | 4,843 |
| 1.63 | +0.60 | +58.25% | 65,826 | 17,763 | 185.00 | 7.23 | -4.77 | -39.75% | 1,386 | 4,068 |
| 1.09 | +0.34 | +45.33% | 22,316 | 4,245 | 187.50 | 9.36 | -4.86 | -34.18% | 321 | 323 |
| 0.73 | +0.18 | +32.73% | 22,948 | 17,419 | 190.00 | 11.45 | -5.05 | -30.61% | 7,407 | 1,291 |
| 0.50 | +0.08 | +19.05% | 6,227 | 4,870 | 192.50 | 13.64 | -5.33 | -28.10% | 32 | 256 |
| 0.35 | +0.01 | +2.94% | 13,870 | 10,513 | 195.00 | 16.10 | -5.15 | -24.24% | 154 | 993 |
| 0.25 | -0.02 | -7.41% | 7,019 | 3,381 | 197.50 | 17.95 | -6.07 | -25.27% | 8 | 51 |
| 0.19 | -0.02 | -9.52% | 15,280 | 24,207 | 200.00 | 20.80 | -5.37 | -20.52% | 40 | 345 |
| 0.11 | -0.05 | -31.25% | 2,153 | 7,893 | 205.00 | 25.70 | -4.96 | -16.18% | 6 | 45 |
| 0.08 | -0.03 | -27.27% | 3,328 | 6,328 | 210.00 | 33.83 | +4.23 | +14.29% | 3 | 65 |
| 0.05 | -0.04 | -44.44% | 1,080 | 3,864 | 215.00 | 38.15 | +8.35 | +28.02% | 8 | 0 |
| 0.05 | -0.03 | -37.50% | 3,008 | 10,435 | 220.00 | 46.40 | 0.00 | - | 1 | 1 |
| 0.04 | -0.02 | -33.33% | 1,441 | 4,227 | 225.00 | 40.09 | 0.00 | - | 3 | 1 |
| 0.03 | -0.02 | -40.00% | 656 | 6,013 | 230.00 | 51.00 | -1.18 | -2.26% | 5 | 0 |
| 0.02 | -0.02 | -50.00% | 1,644 | 1,292 | 235.00 | 60.45 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 546 | 1,704 | 240.00 | 58.40 | 0.00 | - | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 340 | 954 | 245.00 | 68.23 | -2.58 | -3.64% | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 337 | 3,634 | 250.00 | 78.70 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 305 | 710 | 255.00 | 97.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 42 | 896 | 260.00 | 81.71 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 11 | 450 | 265.00 | 86.02 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 175 | 1,278 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 184 | 917 | 275.00 | 118.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 150 | 193 | 280.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 77 | 264 | 285.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 105 | 290.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 41 | 180 | 295.00 | 117.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 14 | 907 | 300.00 | 121.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 7 | 554 | 305.00 | 123.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 174 | 330 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 53 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 421 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 68 | 190 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 165 | 308 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 81 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,070 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.