Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 27, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.20 | 0.00 | - | 1 | 2 | 75.00 | 0.01 | 0.00 | - | 1 | 1,762 |
| - | - | - | - | - | 80.00 | 0.02 | 0.00 | - | 8 | 1,018 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 10 | 863 |
| - | - | - | - | - | 90.00 | 0.02 | -0.01 | -33.33% | 20 | 28 |
| 111.54 | 0.00 | - | 4 | 4 | 95.00 | 0.02 | 0.00 | - | 61 | 64 |
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 121 | 992 |
| - | - | - | - | - | 105.00 | 0.02 | 0.00 | - | 20 | 333 |
| - | - | - | - | - | 110.00 | 0.02 | -0.03 | -60.00% | 8 | 347 |
| 118.22 | 0.00 | - | 5 | 5 | 115.00 | 0.02 | -0.03 | -60.00% | 20 | 303 |
| 98.70 | 0.00 | - | 3 | 24 | 120.00 | 0.03 | -0.01 | -25.00% | 2,051 | 4,695 |
| 98.25 | 0.00 | - | 2 | 2 | 125.00 | 0.04 | 0.00 | - | 3,051 | 350 |
| 100.27 | 0.00 | - | 4 | 5 | 130.00 | 0.03 | -0.01 | -25.00% | 18 | 95 |
| 95.46 | +13.76 | +16.84% | 1 | 40 | 135.00 | 0.04 | 0.00 | - | 11 | 323 |
| 88.65 | +12.90 | +17.03% | 1 | 46 | 140.00 | 0.05 | -0.01 | -16.67% | 281 | 558 |
| 84.80 | +11.25 | +15.30% | 21 | 81 | 145.00 | 0.07 | 0.00 | - | 6 | 613 |
| 79.70 | +6.71 | +9.19% | 44 | 79 | 150.00 | 0.08 | -0.01 | -11.11% | 45 | 1,225 |
| 74.20 | -1.26 | -1.67% | 1 | 142 | 155.00 | 0.09 | -0.03 | -25.00% | 59 | 498 |
| 69.43 | -0.62 | -0.89% | 55 | 225 | 160.00 | 0.12 | -0.04 | -25.00% | 618 | 1,388 |
| 64.55 | -0.55 | -0.84% | 42 | 286 | 165.00 | 0.13 | -0.06 | -31.58% | 239 | 772 |
| 60.66 | +1.31 | +2.21% | 58 | 336 | 170.00 | 0.17 | -0.08 | -32.00% | 283 | 1,877 |
| 55.05 | -0.62 | -1.11% | 76 | 405 | 175.00 | 0.23 | -0.09 | -28.12% | 557 | 6,466 |
| 50.65 | 0.00 | - | 508 | 552 | 180.00 | 0.30 | -0.11 | -26.83% | 494 | 1,887 |
| 45.45 | -0.50 | -1.09% | 250 | 382 | 185.00 | 0.39 | -0.16 | -29.09% | 250 | 3,848 |
| 40.40 | -0.75 | -1.82% | 336 | 285 | 190.00 | 0.53 | -0.22 | -29.33% | 4,054 | 3,528 |
| 36.23 | +0.28 | +0.78% | 110 | 134 | 195.00 | 0.76 | -0.27 | -26.21% | 438 | 1,755 |
| 31.70 | +0.33 | +1.05% | 268 | 852 | 200.00 | 1.05 | -0.35 | -25.00% | 4,463 | 3,093 |
| 26.95 | -0.61 | -2.21% | 142 | 594 | 205.00 | 1.52 | -0.49 | -24.38% | 480 | 1,817 |
| 22.95 | +0.05 | +0.22% | 397 | 2,804 | 210.00 | 2.22 | -0.53 | -19.27% | 1,491 | 1,543 |
| 18.80 | -0.20 | -1.05% | 197 | 5,605 | 215.00 | 3.20 | -0.60 | -15.79% | 975 | 2,070 |
| 15.15 | -0.24 | -1.56% | 791 | 5,863 | 220.00 | 4.52 | -0.73 | -13.90% | 2,312 | 2,436 |
| 12.00 | -0.25 | -2.04% | 1,598 | 2,132 | 225.00 | 6.25 | -0.85 | -11.97% | 2,293 | 1,100 |
| 9.26 | -0.41 | -4.24% | 5,483 | 3,639 | 230.00 | 8.50 | -0.85 | -9.09% | 2,141 | 1,007 |
| 6.95 | -0.39 | -5.31% | 3,423 | 3,491 | 235.00 | 11.35 | -0.75 | -6.20% | 280 | 906 |
| 5.20 | -0.35 | -6.31% | 2,582 | 2,796 | 240.00 | 14.50 | -1.00 | -6.45% | 630 | 1,057 |
| 3.75 | -0.35 | -8.54% | 1,634 | 3,691 | 245.00 | 18.15 | -1.30 | -6.68% | 160 | 398 |
| 2.66 | -0.31 | -10.44% | 4,642 | 7,786 | 250.00 | 22.40 | -0.60 | -2.61% | 1,283 | 159 |
| 1.94 | -0.26 | -11.82% | 782 | 1,615 | 255.00 | 26.50 | -0.60 | -2.21% | 39 | 85 |
| 1.40 | -0.23 | -14.11% | 1,820 | 2,905 | 260.00 | 31.00 | -1.30 | -4.02% | 44 | 242 |
| 1.02 | -0.13 | -11.30% | 1,237 | 923 | 265.00 | 35.60 | -0.40 | -1.11% | 257 | 61 |
| 0.74 | -0.11 | -12.94% | 787 | 2,512 | 270.00 | 40.35 | -0.50 | -1.22% | 72 | 39 |
| 0.56 | -0.08 | -12.50% | 507 | 1,547 | 275.00 | 45.25 | -0.35 | -0.77% | 42 | 59 |
| 0.43 | -0.07 | -14.00% | 382 | 1,076 | 280.00 | 50.00 | -0.55 | -1.09% | 48 | 25 |
| 0.33 | -0.04 | -10.81% | 122 | 461 | 285.00 | - | - | - | - | - |
| 0.25 | -0.04 | -13.79% | 352 | 1,071 | 290.00 | 60.75 | -0.60 | -0.98% | 11 | 0 |
| 0.20 | -0.04 | -16.67% | 230 | 672 | 295.00 | - | - | - | - | - |
| 0.14 | -0.04 | -22.22% | 763 | 2,399 | 300.00 | 68.10 | -1.50 | -2.16% | 2 | 1 |
| 0.11 | -0.04 | -26.67% | 577 | 731 | 305.00 | - | - | - | - | - |
| 0.11 | -0.04 | -26.67% | 52 | 1,125 | 310.00 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 119 | 188 | 315.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 38 | 389 | 320.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 128 | 184 | 325.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 112 | 103 | 330.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 4 | 238 | 335.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 469 | 138 | 340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 248 | 350.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 43 | 125 | 355.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 6 | 662 | 360.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 31 | 365.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 10 | 28 | 370.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 162 | 375.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 62 | 13 | 380.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 20 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 325 | 390.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 333 | 395.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.