Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.00 | 0.00 | - | 2 | 257 | 50.00 | 0.09 | 0.00 | - | 2 | 3,138 |
| 190.95 | 0.00 | - | 3 | 2 | 55.00 | 0.11 | 0.00 | - | 2 | 313 |
| 193.00 | 0.00 | - | 2 | 5 | 60.00 | 0.14 | 0.00 | - | 9 | 461 |
| - | - | - | - | - | 65.00 | 0.18 | 0.00 | - | 3 | 161 |
| 125.50 | 0.00 | - | 1 | 6 | 70.00 | 0.22 | -0.01 | -4.35% | 240 | 690 |
| 125.00 | 0.00 | - | 26 | 0 | 75.00 | 0.25 | -0.03 | -10.71% | 4 | 740 |
| 171.80 | 0.00 | - | 2 | 21 | 80.00 | 0.38 | 0.00 | - | 35 | 2,924 |
| 139.34 | 0.00 | - | 1 | 25 | 85.00 | 0.45 | 0.00 | - | 3 | 269 |
| 130.69 | 0.00 | - | 53 | 85 | 90.00 | 0.50 | 0.00 | - | 3 | 2,388 |
| 128.49 | 0.00 | - | 1 | 32 | 95.00 | 0.56 | -0.04 | -6.67% | 3 | 4,401 |
| 122.50 | 0.00 | - | 1 | 93 | 100.00 | 0.69 | -0.12 | -14.81% | 8 | 8,178 |
| 124.00 | 0.00 | - | 2 | 20 | 105.00 | 0.95 | 0.00 | - | 27 | 4,220 |
| 110.29 | 0.00 | - | 1 | 202 | 110.00 | 0.98 | -0.13 | -11.71% | 3 | 4,932 |
| 104.97 | 0.00 | - | 1 | 216 | 115.00 | 1.34 | 0.00 | - | 9 | 2,278 |
| 99.40 | 0.00 | - | 1 | 109 | 120.00 | 1.39 | -0.23 | -14.20% | 2 | 6,213 |
| 108.53 | 0.00 | - | 1 | 182 | 125.00 | 1.87 | 0.00 | - | 118 | 1,060 |
| 97.95 | 0.00 | - | 6 | 151 | 130.00 | 2.10 | -0.28 | -11.76% | 1 | 4,473 |
| 100.27 | 0.00 | - | 1 | 140 | 135.00 | 2.48 | -0.17 | -6.42% | 22 | 3,284 |
| 92.50 | 0.00 | - | 1 | 133 | 140.00 | 2.84 | -0.38 | -11.80% | 11 | 4,435 |
| 74.33 | 0.00 | - | 12 | 399 | 145.00 | 3.83 | 0.00 | - | 142 | 4,850 |
| 72.45 | +1.99 | +2.82% | 14 | 1,859 | 150.00 | 3.95 | -0.80 | -16.84% | 19 | 21,867 |
| 71.10 | 0.00 | - | 1 | 244 | 155.00 | 4.43 | -0.62 | -12.28% | 1 | 2,658 |
| 66.00 | +3.90 | +6.28% | 1 | 668 | 160.00 | 5.47 | -1.03 | -15.85% | 94 | 7,394 |
| 59.40 | +1.80 | +3.13% | 8 | 699 | 165.00 | 6.70 | -0.30 | -4.29% | 18 | 1,858 |
| 55.85 | +0.85 | +1.55% | 17 | 3,074 | 170.00 | 7.52 | -1.33 | -15.03% | 90 | 7,906 |
| 52.65 | +2.05 | +4.05% | 25 | 3,999 | 175.00 | 8.79 | -1.31 | -12.97% | 60 | 9,087 |
| 47.65 | +2.65 | +5.89% | 8 | 3,121 | 180.00 | 10.10 | -1.60 | -13.68% | 26 | 11,688 |
| 44.55 | +0.09 | +0.20% | 1 | 2,196 | 185.00 | 11.97 | -1.23 | -9.32% | 24 | 4,143 |
| 42.33 | +2.88 | +7.30% | 1 | 4,462 | 190.00 | 13.25 | -1.95 | -12.83% | 48 | 3,996 |
| 39.20 | +2.25 | +6.09% | 22 | 2,207 | 195.00 | 15.30 | -1.20 | -7.27% | 14 | 2,631 |
| 35.70 | +1.90 | +5.62% | 42 | 9,273 | 200.00 | 17.40 | -2.25 | -11.45% | 71 | 7,064 |
| 33.30 | +2.37 | +7.66% | 5 | 1,743 | 205.00 | 19.50 | -1.68 | -7.93% | 18 | 1,564 |
| 30.37 | +1.77 | +6.19% | 125 | 2,757 | 210.00 | 21.67 | -2.06 | -8.68% | 35 | 5,153 |
| 27.80 | +1.65 | +6.31% | 247 | 2,283 | 215.00 | 24.30 | -2.45 | -9.16% | 81 | 1,889 |
| 25.99 | +1.99 | +8.29% | 301 | 4,511 | 220.00 | 26.96 | -2.84 | -9.53% | 222 | 5,033 |
| 23.45 | +1.20 | +5.39% | 196 | 41,660 | 225.00 | 30.20 | -1.45 | -4.58% | 18 | 1,666 |
| 21.50 | +1.50 | +7.50% | 230 | 2,474 | 230.00 | 33.60 | -0.95 | -2.75% | 66 | 2,151 |
| 20.05 | +1.00 | +5.25% | 83 | 1,682 | 235.00 | 36.45 | -1.90 | -4.95% | 19 | 1,916 |
| 18.30 | +1.30 | +7.65% | 437 | 23,138 | 240.00 | 39.62 | -1.31 | -3.20% | 21 | 1,550 |
| 16.46 | +1.01 | +6.54% | 157 | 1,835 | 245.00 | 43.05 | -1.95 | -4.33% | 10 | 1,744 |
| 15.24 | +1.24 | +8.86% | 790 | 7,957 | 250.00 | 46.45 | -1.80 | -3.73% | 28 | 3,292 |
| 14.00 | +0.89 | +6.79% | 24 | 1,621 | 255.00 | 41.80 | 0.00 | - | 25 | 1,223 |
| 12.55 | +0.85 | +7.26% | 121 | 5,194 | 260.00 | 53.66 | +0.66 | +1.25% | 65 | 1,134 |
| 10.65 | +0.88 | +9.01% | 334 | 3,724 | 270.00 | 62.15 | +1.00 | +1.64% | 4 | 1,117 |
| 8.82 | +0.63 | +7.69% | 111 | 6,144 | 280.00 | 70.80 | 0.00 | - | 2 | 784 |
| 7.30 | +0.50 | +7.35% | 77 | 2,578 | 290.00 | 67.94 | 0.00 | - | 6 | 230 |
| 6.20 | +0.46 | +8.01% | 531 | 17,713 | 300.00 | 77.20 | 0.00 | - | 26 | 767 |
| 5.10 | +0.15 | +3.03% | 62 | 3,946 | 310.00 | 93.45 | 0.00 | - | 1 | 86 |
| 4.30 | +0.21 | +5.13% | 38 | 4,183 | 320.00 | 98.00 | 0.00 | - | 1 | 94 |
| 3.60 | +0.13 | +3.75% | 26 | 2,248 | 330.00 | 102.89 | 0.00 | - | 1 | 331 |
| 3.05 | +0.06 | +2.01% | 31 | 826 | 340.00 | 124.85 | 0.00 | - | 1 | 5 |
| 2.70 | +0.16 | +6.30% | 19 | 4,370 | 350.00 | 122.25 | 0.00 | - | 1 | 30 |
| 2.26 | -0.08 | -3.42% | 303 | 2,637 | 360.00 | 136.56 | 0.00 | - | 1 | 1 |
| 1.99 | +0.01 | +0.51% | 19 | 1,677 | 370.00 | 152.10 | +10.52 | +7.43% | 20 | 21 |
| 1.95 | +0.25 | +14.71% | 1 | 1,105 | 380.00 | 150.47 | 0.00 | - | 2 | 2 |
| 1.50 | +0.05 | +3.45% | 3 | 2,050 | 390.00 | 157.53 | 0.00 | - | 1 | 0 |
| 1.32 | +0.02 | +1.54% | 25 | 4,776 | 400.00 | 170.93 | 0.00 | - | 1 | 6 |
| 1.20 | 0.00 | - | 20 | 685 | 410.00 | 176.35 | 0.00 | - | 2 | 0 |
| 1.13 | +0.13 | +13.00% | 66 | 1,227 | 420.00 | 203.20 | 0.00 | - | 2 | 0 |
| 0.97 | -0.03 | -3.00% | 2 | 524 | 430.00 | 201.98 | 0.00 | - | 4 | 0 |
| 0.81 | +0.01 | +1.25% | 6 | 909 | 440.00 | 216.14 | 0.00 | - | 17 | 0 |
| 0.72 | -0.02 | -2.70% | 8 | 817 | 450.00 | 229.15 | 0.00 | - | 20 | 0 |
| 0.63 | -0.06 | -8.70% | 169 | 3,989 | 460.00 | 199.25 | 0.00 | - | - | 0 |
| 0.65 | +0.05 | +8.33% | 1 | 398 | 470.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 5 | 564 | 480.00 | 219.70 | 0.00 | - | - | 0 |
| 0.51 | -0.19 | -27.14% | 1 | 429 | 490.00 | 227.55 | 0.00 | - | - | 0 |
| 0.50 | +0.05 | +11.11% | 12 | 3,020 | 500.00 | 257.99 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 13 | 425 | 510.00 | 264.33 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 11 | 149 | 520.00 | 301.85 | 0.00 | - | 9 | 0 |
| 0.36 | -0.03 | -7.69% | 1 | 529 | 530.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 30 | 2,168 | 540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.