Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 207.94 | 0.00 | - | 1 | 299 | 25.00 | 0.02 | 0.00 | - | 10 | 668 |
| 203.93 | +1.93 | +0.96% | 5 | 68 | 30.00 | 0.01 | 0.00 | - | 10 | 1,261 |
| 185.19 | 0.00 | - | 100 | 109 | 35.00 | 0.01 | 0.00 | - | 65 | 558 |
| 130.55 | 0.00 | - | 1 | 1 | 40.00 | 0.01 | 0.00 | - | 1 | 532 |
| 128.50 | 0.00 | - | 5 | 3 | 45.00 | 0.01 | 0.00 | - | 19 | 620 |
| 178.17 | 0.00 | - | 1 | 367 | 50.00 | 0.01 | -0.01 | -50.00% | 1 | 4,075 |
| 160.65 | 0.00 | - | 5 | 17 | 55.00 | 0.02 | 0.00 | - | 2,185 | 237 |
| 163.50 | 0.00 | - | 1 | 4 | 60.00 | 0.02 | 0.00 | - | 11 | 4,488 |
| 158.52 | 0.00 | - | 1 | 27 | 65.00 | 0.02 | 0.00 | - | 40 | 1,056 |
| 158.05 | 0.00 | - | 1 | 12 | 70.00 | 0.02 | -0.01 | -33.33% | 41 | 7,235 |
| 145.97 | 0.00 | - | 1 | 168 | 75.00 | 0.03 | -0.01 | -25.00% | 3 | 508 |
| 149.19 | 0.00 | - | 10 | 17 | 80.00 | 0.03 | -0.01 | -25.00% | 100 | 13,213 |
| 146.13 | 0.00 | - | 3 | 19 | 85.00 | 0.04 | -0.01 | -20.00% | 100 | 1,196 |
| 136.95 | 0.00 | - | 1 | 6 | 90.00 | 0.03 | -0.02 | -28.57% | 201 | 5,882 |
| 120.85 | 0.00 | - | 1 | 2 | 95.00 | 0.06 | +0.01 | +20.00% | 1 | 1,197 |
| 133.85 | +3.55 | +2.72% | 1 | 316 | 100.00 | 0.06 | -0.01 | -14.29% | 252 | 30,262 |
| 124.77 | 0.00 | - | 20 | 49 | 105.00 | 0.08 | -0.01 | -11.11% | 4 | 1,606 |
| 119.70 | 0.00 | - | 5 | 98 | 110.00 | 0.10 | +0.01 | +11.11% | 10 | 8,621 |
| 114.40 | 0.00 | - | 1 | 21 | 115.00 | 0.13 | -0.01 | -7.14% | 10 | 2,052 |
| 109.60 | -3.60 | -3.18% | 1 | 286 | 120.00 | 0.14 | -0.01 | -5.88% | 31 | 3,751 |
| 104.50 | 0.00 | - | 1 | 92 | 125.00 | 0.18 | 0.00 | - | 13 | 1,440 |
| 99.04 | 0.00 | - | 5 | 139 | 130.00 | 0.79 | +0.56 | +243.48% | 57 | 3,215 |
| 95.60 | -1.00 | -1.04% | 3 | 199 | 135.00 | 0.26 | -0.03 | -10.34% | 46 | 3,898 |
| 95.46 | +6.26 | +7.02% | 5 | 491 | 140.00 | 0.28 | -0.08 | -22.22% | 255 | 9,071 |
| 88.71 | 0.00 | - | 1 | 245 | 145.00 | 0.36 | -0.08 | -18.18% | 214 | 5,387 |
| 84.00 | 0.00 | - | 6 | 2,445 | 150.00 | 0.43 | -0.13 | -23.21% | 1,140 | 11,733 |
| 74.80 | -3.77 | -4.80% | 5 | 409 | 155.00 | 0.53 | -0.15 | -22.06% | 127 | 7,224 |
| 74.80 | +0.60 | +0.81% | 13 | 1,230 | 160.00 | 0.69 | -0.17 | -19.77% | 63 | 8,941 |
| 69.90 | +4.98 | +7.67% | 25 | 1,587 | 165.00 | 0.79 | -0.30 | -27.52% | 243 | 11,932 |
| 65.50 | +5.24 | +8.70% | 33 | 1,812 | 170.00 | 1.10 | -0.26 | -19.12% | 518 | 6,256 |
| 61.10 | +5.32 | +9.54% | 25 | 2,083 | 175.00 | 1.35 | -0.40 | -22.86% | 280 | 9,463 |
| 58.00 | +7.20 | +14.17% | 39 | 10,419 | 180.00 | 1.66 | -0.54 | -24.55% | 1,123 | 12,048 |
| 52.00 | +5.10 | +10.87% | 39 | 6,230 | 185.00 | 2.23 | -0.49 | -18.49% | 601 | 10,102 |
| 46.25 | +4.00 | +9.47% | 68 | 4,345 | 190.00 | 2.84 | -0.62 | -18.40% | 509 | 8,447 |
| 41.70 | +3.08 | +7.98% | 23 | 3,393 | 195.00 | 3.37 | -1.05 | -23.76% | 297 | 6,618 |
| 38.80 | +4.58 | +13.38% | 176 | 9,626 | 200.00 | 4.39 | -1.13 | -20.47% | 1,634 | 25,545 |
| 35.75 | +5.16 | +16.87% | 64 | 3,839 | 205.00 | 5.05 | -1.80 | -26.28% | 245 | 5,357 |
| 31.20 | +4.06 | +14.96% | 359 | 6,607 | 210.00 | 6.77 | -1.63 | -19.40% | 2,032 | 11,223 |
| 28.60 | +4.20 | +17.21% | 338 | 4,872 | 215.00 | 7.99 | -2.30 | -22.35% | 400 | 5,676 |
| 24.20 | +3.02 | +14.26% | 1,332 | 11,864 | 220.00 | 10.22 | -2.17 | -17.51% | 526 | 8,178 |
| 21.00 | +2.50 | +13.51% | 1,985 | 8,923 | 225.00 | 12.10 | -2.60 | -18.18% | 871 | 4,765 |
| 17.95 | +1.85 | +11.49% | 4,534 | 8,557 | 230.00 | 14.75 | -2.42 | -14.09% | 1,541 | 8,448 |
| 15.80 | +1.80 | +12.86% | 1,158 | 7,347 | 235.00 | 17.30 | -2.70 | -13.50% | 371 | 1,830 |
| 13.50 | +1.42 | +11.68% | 4,250 | 20,323 | 240.00 | 20.30 | -2.60 | -11.35% | 1,967 | 3,907 |
| 11.62 | +1.22 | +11.73% | 659 | 8,820 | 245.00 | 22.30 | -4.20 | -15.85% | 186 | 2,126 |
| 9.90 | +1.00 | +10.95% | 4,358 | 20,870 | 250.00 | 25.60 | -4.15 | -13.95% | 150 | 2,715 |
| 9.15 | +1.55 | +20.39% | 240 | 3,914 | 255.00 | 28.60 | -5.05 | -15.01% | 38 | 799 |
| 7.35 | +0.85 | +13.08% | 1,224 | 9,014 | 260.00 | 32.27 | -5.23 | -13.95% | 34 | 1,365 |
| 6.22 | +0.60 | +10.68% | 265 | 4,156 | 265.00 | 39.05 | -2.10 | -5.10% | 4 | 677 |
| 5.35 | +0.55 | +11.58% | 846 | 11,223 | 270.00 | 40.20 | -5.60 | -12.23% | 54 | 753 |
| 4.55 | +0.50 | +12.35% | 2,252 | 11,874 | 275.00 | 44.45 | -5.10 | -10.29% | 6 | 773 |
| 3.88 | +0.40 | +10.64% | 997 | 8,411 | 280.00 | 52.20 | -1.55 | -2.88% | 6 | 588 |
| 3.52 | +0.56 | +18.92% | 156 | 3,037 | 285.00 | 56.40 | +0.75 | +1.35% | 6 | 114 |
| 2.80 | +0.24 | +9.38% | 2,313 | 4,152 | 290.00 | 58.05 | -5.60 | -8.80% | 3 | 56 |
| 2.55 | +0.42 | +19.09% | 2,926 | 1,861 | 295.00 | 66.90 | 0.00 | - | 3 | 164 |
| 2.09 | +0.23 | +12.30% | 3,856 | 25,853 | 300.00 | 66.70 | -1.76 | -2.57% | 16 | 304 |
| 1.81 | +0.18 | +9.89% | 2,587 | 3,180 | 305.00 | 71.20 | -5.10 | -6.68% | 21 | 302 |
| 1.65 | +0.26 | +18.71% | 70 | 2,330 | 310.00 | 76.35 | -7.10 | -8.51% | 2 | 27 |
| 1.35 | +0.14 | +11.57% | 52 | 1,387 | 315.00 | 88.60 | 0.00 | - | 2 | 2 |
| 1.29 | +0.22 | +20.56% | 359 | 3,049 | 320.00 | 92.65 | 0.00 | - | 50 | 160 |
| 1.09 | +0.16 | +17.20% | 64 | 3,447 | 325.00 | 105.98 | 0.00 | - | 20 | 20 |
| 0.95 | +0.13 | +15.85% | 322 | 3,585 | 330.00 | 105.78 | 0.00 | - | 10 | 12 |
| 0.88 | +0.15 | +20.55% | 3 | 1,432 | 335.00 | 95.00 | 0.00 | - | 2 | 0 |
| 0.76 | +0.13 | +20.63% | 37 | 8,402 | 340.00 | 95.15 | 0.00 | - | 14 | 0 |
| 0.61 | -0.01 | -1.61% | 7 | 3,766 | 345.00 | - | - | - | - | - |
| 0.60 | +0.09 | +17.65% | 152 | 6,657 | 350.00 | 131.25 | 0.00 | - | 100 | 0 |
| 0.47 | -0.11 | -18.97% | 1 | 791 | 355.00 | 131.35 | 0.00 | - | 1 | 0 |
| 0.47 | -0.05 | -9.62% | 8 | 1,501 | 360.00 | 136.28 | 0.00 | - | 1 | 0 |
| 0.39 | -0.12 | -23.53% | 3 | 685 | 365.00 | 120.12 | 0.00 | - | 20 | 0 |
| 0.38 | +0.05 | +15.15% | 64 | 8,299 | 370.00 | 149.91 | 0.00 | - | 4 | 0 |
| 0.30 | +0.01 | +3.45% | 4 | 680 | 375.00 | 160.62 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 6 | 2,591 | 380.00 | 173.05 | 0.00 | - | 1 | 0 |
| 0.29 | +0.05 | +20.83% | 102 | 505 | 385.00 | 168.17 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 13 | 1,467 | 390.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 1 | 309 | 395.00 | 173.95 | 0.00 | - | 1 | 0 |
| 0.21 | +0.04 | +23.53% | 330 | 5,695 | 400.00 | 167.97 | 0.00 | - | 4 | 0 |
| 0.24 | 0.00 | - | 4 | 158 | 405.00 | - | - | - | - | - |
| 0.16 | -0.01 | -5.56% | 5 | 617 | 410.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 488 | 415.00 | 170.00 | 0.00 | - | - | 0 |
| 0.13 | -0.03 | -18.75% | 76 | 1,724 | 420.00 | 180.90 | 0.00 | - | 5 | 0 |
| 0.12 | -0.02 | -14.29% | 105 | 292 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 534 | 430.00 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 2 | 101 | 435.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 402 | 130 | 440.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 382 | 445.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 7 | 1,140 | 450.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 5 | 211 | 455.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 40 | 514 | 460.00 | 212.29 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 51 | 199 | 470.00 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 3 | 677 | 480.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 25 | 327 | 490.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 35 | 13,234 | 500.00 | 250.95 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 46 | 1,138 | 510.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 200 | 1,440 | 520.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 1,704 | 530.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 188 | 4,532 | 540.00 | 325.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.