Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.62 | 0.00 | - | 7 | 23 | 75.00 | 0.01 | 0.00 | - | 29 | 1,297 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 8 | 277 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 550 | 749 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 136 | 1,160 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 103 | 665 |
| 84.98 | -9.70 | -10.25% | 127 | 78 | 100.00 | 0.01 | 0.00 | - | 574 | 4,891 |
| 80.00 | 0.00 | - | 10 | 71 | 105.00 | 0.02 | -0.01 | -33.33% | 82 | 2,935 |
| 74.87 | -6.21 | -7.66% | 3 | 113 | 110.00 | 0.02 | 0.00 | - | 79 | 2,887 |
| 79.46 | 0.00 | - | 6 | 19 | 115.00 | 0.01 | -0.03 | -75.00% | 120 | 1,436 |
| 64.73 | -9.59 | -12.90% | 42 | 67 | 120.00 | 0.03 | -0.02 | -40.00% | 398 | 5,774 |
| 67.50 | 0.00 | - | 8 | 93 | 125.00 | 0.03 | -0.02 | -40.00% | 514 | 3,766 |
| 53.85 | -8.56 | -13.72% | 10 | 114 | 130.00 | 0.06 | -0.02 | -25.00% | 167 | 11,639 |
| 49.45 | -9.10 | -15.54% | 9 | 55 | 135.00 | 0.07 | -0.02 | -22.22% | 1,709 | 2,278 |
| 49.50 | -6.20 | -11.13% | 1 | 44 | 136.00 | 0.07 | -0.04 | -36.36% | 157 | 339 |
| 31.05 | 0.00 | - | 2 | 28 | 137.00 | 0.09 | -0.05 | -35.71% | 66 | 286 |
| 31.90 | 0.00 | - | - | 3 | 138.00 | 0.10 | -0.01 | -9.09% | 169 | 1,338 |
| 46.35 | +17.35 | +59.83% | 4 | 48 | 139.00 | 0.10 | -0.01 | -9.09% | 228 | 486 |
| 44.00 | -8.39 | -16.01% | 17 | 165 | 140.00 | 0.12 | -0.01 | -7.69% | 451 | 6,127 |
| 46.80 | -4.68 | -9.09% | 10 | 123 | 141.00 | 0.12 | -0.07 | -36.84% | 72 | 594 |
| 43.20 | -7.82 | -15.33% | 28 | 271 | 142.00 | 0.13 | -0.05 | -27.78% | 55 | 601 |
| 41.50 | -8.25 | -16.58% | 1 | 183 | 143.00 | 0.14 | -0.01 | -6.67% | 107 | 436 |
| 40.25 | -8.59 | -17.59% | 7 | 123 | 144.00 | 0.15 | -0.01 | -6.25% | 68 | 641 |
| 40.45 | -9.09 | -18.35% | 211 | 823 | 145.00 | 0.16 | -0.03 | -15.79% | 413 | 7,959 |
| 38.30 | -7.95 | -17.19% | 96 | 324 | 146.00 | 0.16 | -0.04 | -20.00% | 66 | 454 |
| 38.80 | -6.45 | -14.25% | 11 | 178 | 147.00 | 0.20 | 0.00 | - | 1,455 | 391 |
| 37.31 | -5.23 | -12.29% | 1 | 98 | 148.00 | 0.20 | -0.06 | -23.08% | 47 | 507 |
| 36.50 | -7.53 | -17.10% | 124 | 206 | 149.00 | 0.20 | -0.01 | -4.76% | 240 | 437 |
| 33.62 | -11.27 | -25.11% | 317 | 1,702 | 150.00 | 0.24 | +0.01 | +4.35% | 2,548 | 15,729 |
| 33.50 | -7.00 | -17.28% | 10 | 361 | 152.50 | 0.29 | +0.03 | +11.54% | 856 | 1,220 |
| 30.49 | -8.88 | -22.56% | 157 | 827 | 155.00 | 0.37 | +0.05 | +15.63% | 2,316 | 14,157 |
| 28.05 | -7.36 | -20.79% | 74 | 413 | 157.50 | 0.47 | +0.07 | +17.50% | 1,803 | 1,238 |
| 24.48 | -10.37 | -29.76% | 273 | 1,992 | 160.00 | 0.59 | +0.13 | +28.26% | 3,378 | 4,439 |
| 22.20 | -9.70 | -30.41% | 101 | 1,318 | 162.50 | 0.75 | +0.18 | +31.58% | 1,761 | 1,941 |
| 20.50 | -9.00 | -30.51% | 268 | 1,794 | 165.00 | 1.00 | +0.32 | +47.06% | 7,966 | 10,662 |
| 17.50 | -10.05 | -36.48% | 753 | 1,261 | 167.50 | 1.26 | +0.34 | +36.96% | 1,706 | 1,651 |
| 15.58 | -9.85 | -38.73% | 1,443 | 2,626 | 170.00 | 1.71 | +0.63 | +58.33% | 8,919 | 5,152 |
| 13.57 | -9.98 | -42.38% | 970 | 1,433 | 172.50 | 2.15 | +0.76 | +54.68% | 1,761 | 1,092 |
| 11.65 | -9.60 | -45.18% | 1,424 | 4,380 | 175.00 | 2.85 | +1.14 | +66.67% | 6,928 | 2,832 |
| 9.95 | -8.95 | -47.35% | 508 | 1,641 | 177.50 | 3.60 | +1.44 | +66.67% | 3,510 | 1,637 |
| 8.26 | -8.99 | -52.12% | 2,705 | 4,506 | 180.00 | 4.65 | +1.88 | +67.87% | 19,788 | 12,113 |
| 6.90 | -9.35 | -57.54% | 2,630 | 1,313 | 182.50 | 5.60 | +2.25 | +67.16% | 7,629 | 2,685 |
| 5.75 | -7.89 | -57.84% | 10,337 | 4,104 | 185.00 | 7.00 | +2.82 | +67.46% | 11,033 | 3,242 |
| 4.70 | -7.40 | -61.16% | 13,150 | 2,966 | 187.50 | 8.35 | +3.30 | +65.35% | 9,299 | 2,218 |
| 3.80 | -6.80 | -64.15% | 19,637 | 6,837 | 190.00 | 10.15 | +3.95 | +63.71% | 8,287 | 3,576 |
| 2.52 | -5.68 | -69.27% | 10,247 | 7,125 | 195.00 | 13.45 | +4.80 | +55.49% | 1,988 | 2,453 |
| 1.61 | -4.64 | -74.24% | 17,376 | 13,819 | 200.00 | 18.00 | +6.30 | +53.85% | 838 | 3,062 |
| 1.07 | -3.68 | -77.47% | 7,174 | 6,914 | 205.00 | 21.55 | +6.70 | +45.12% | 196 | 740 |
| 0.70 | -2.91 | -80.61% | 10,110 | 7,355 | 210.00 | 26.40 | +7.05 | +36.43% | 151 | 219 |
| 0.50 | -2.24 | -81.75% | 11,132 | 6,066 | 215.00 | 30.65 | +7.25 | +30.98% | 81 | 119 |
| 0.35 | -1.73 | -83.17% | 8,954 | 11,572 | 220.00 | 35.45 | +6.97 | +24.47% | 92 | 263 |
| 0.26 | -1.36 | -83.95% | 3,238 | 9,289 | 225.00 | 41.30 | +8.62 | +26.38% | 20 | 22 |
| 0.19 | -1.06 | -84.80% | 6,402 | 7,754 | 230.00 | 45.83 | +7.23 | +18.73% | 15 | 65 |
| 0.15 | -0.81 | -84.38% | 2,101 | 3,339 | 235.00 | 51.48 | +10.08 | +24.35% | 1 | 3 |
| 0.13 | -0.61 | -82.43% | 4,697 | 6,238 | 240.00 | - | - | - | - | - |
| 0.11 | -0.45 | -80.36% | 1,301 | 2,076 | 245.00 | 57.50 | +5.72 | +11.05% | 5 | 10 |
| 0.09 | -0.38 | -80.85% | 4,887 | 2,302 | 250.00 | 65.56 | +9.51 | +16.97% | 9 | 14 |
| 0.08 | -0.27 | -77.14% | 399 | 895 | 255.00 | - | - | - | - | - |
| 0.06 | -0.25 | -80.65% | 794 | 1,814 | 260.00 | - | - | - | - | - |
| 0.06 | -0.19 | -76.00% | 399 | 1,088 | 265.00 | - | - | - | - | - |
| 0.05 | -0.17 | -77.27% | 687 | 1,219 | 270.00 | 84.50 | 0.00 | - | 2 | 1 |
| 0.05 | -0.14 | -73.68% | 1,025 | 2,783 | 275.00 | 113.59 | 0.00 | - | - | 0 |
| 0.04 | -0.11 | -73.33% | 121 | 1,548 | 280.00 | - | - | - | - | - |
| 0.04 | -0.12 | -75.00% | 164 | 2,240 | 285.00 | - | - | - | - | - |
| 0.04 | -0.09 | -69.23% | 470 | 531 | 290.00 | - | - | - | - | - |
| 0.04 | -0.08 | -66.67% | 45 | 115 | 295.00 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 319 | 930 | 300.00 | 133.75 | 0.00 | - | 3 | 0 |
| 0.03 | -0.06 | -66.67% | 61 | 191 | 305.00 | 136.77 | 0.00 | - | 1 | 0 |
| 0.03 | -0.06 | -66.67% | 1,914 | 2,394 | 310.00 | 169.35 | 0.00 | - | 1 | 0 |
| 0.04 | -0.03 | -42.86% | 356 | 700 | 315.00 | 143.24 | 0.00 | - | 3 | 0 |
| 0.02 | -0.05 | -71.43% | 119 | 347 | 320.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 60 | 196 | 325.00 | - | - | - | - | - |
| 0.02 | -0.05 | -71.43% | 21 | 271 | 330.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 1 | 186 | 335.00 | - | - | - | - | - |
| 0.02 | -0.06 | -75.00% | 22 | 281 | 340.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 10 | 37 | 345.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 23 | 113 | 350.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 354 | 355.00 | 212.80 | 0.00 | - | - | 0 |
| 0.01 | -0.03 | -75.00% | 584 | 1,881 | 360.00 | 192.85 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.