Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 86.25 | 0.00 | - | - | 5 | 75.00 | 0.01 | -0.01 | -50.00% | 18 | 357 |
| 104.40 | -2.48 | -2.32% | 5 | 152 | 80.00 | 0.01 | 0.00 | - | 3 | 195 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 8 | 88 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | 18 | 317 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 7 | 369 |
| 87.70 | +0.95 | +1.10% | 30 | 60 | 100.00 | 0.03 | -0.01 | -25.00% | 212 | 1,997 |
| 37.30 | 0.00 | - | 12 | 12 | 105.00 | 0.04 | -0.01 | -20.00% | 20 | 748 |
| 57.90 | 0.00 | - | 1 | 62 | 110.00 | 0.05 | 0.00 | - | 69 | 576 |
| 73.90 | -4.30 | -5.50% | 2 | 60 | 115.00 | 0.06 | -0.01 | -14.29% | 69 | 687 |
| 72.40 | 0.00 | - | 5 | 17 | 120.00 | 0.10 | +0.02 | +25.00% | 150 | 3,313 |
| 60.16 | -13.84 | -18.70% | 2 | 39 | 125.00 | 0.11 | -0.01 | -8.33% | 82 | 844 |
| 65.00 | 0.00 | - | 21 | 304 | 130.00 | 0.17 | +0.03 | +21.43% | 120 | 6,233 |
| 62.50 | 0.00 | - | 4 | 90 | 135.00 | 0.23 | +0.02 | +9.52% | 498 | 2,703 |
| 45.45 | -10.60 | -18.91% | 40 | 360 | 140.00 | 0.34 | +0.04 | +13.33% | 362 | 2,675 |
| 41.25 | -8.87 | -17.70% | 22 | 711 | 145.00 | 0.52 | +0.12 | +30.00% | 308 | 2,078 |
| 36.52 | -8.38 | -18.66% | 57 | 695 | 150.00 | 0.73 | +0.17 | +30.36% | 420 | 1,982 |
| 32.00 | -7.84 | -19.68% | 20 | 566 | 155.00 | 1.14 | +0.32 | +39.02% | 396 | 1,120 |
| 25.90 | -8.52 | -24.75% | 50 | 1,543 | 160.00 | 1.67 | +0.47 | +39.17% | 1,233 | 2,383 |
| 22.46 | -9.54 | -29.81% | 91 | 1,055 | 165.00 | 2.47 | +0.71 | +40.34% | 857 | 1,284 |
| 18.00 | -9.33 | -32.99% | 102 | 1,785 | 170.00 | 3.69 | +1.08 | +41.38% | 911 | 1,850 |
| 15.04 | -8.36 | -35.73% | 627 | 2,638 | 175.00 | 5.24 | +1.67 | +46.78% | 774 | 957 |
| 11.95 | -8.05 | -40.25% | 730 | 2,105 | 180.00 | 7.20 | +2.20 | +44.00% | 601 | 688 |
| 9.00 | -7.32 | -44.85% | 775 | 1,372 | 185.00 | 9.50 | +2.75 | +40.74% | 1,708 | 737 |
| 7.22 | -6.63 | -47.87% | 1,992 | 1,616 | 190.00 | 12.40 | +3.50 | +39.33% | 522 | 2,481 |
| 5.25 | -6.15 | -53.95% | 822 | 1,730 | 195.00 | 15.60 | +4.11 | +35.77% | 179 | 486 |
| 4.00 | -5.40 | -57.45% | 2,950 | 3,681 | 200.00 | 18.80 | +4.07 | +27.63% | 166 | 224 |
| 3.10 | -4.55 | -59.48% | 720 | 2,119 | 205.00 | 21.25 | +3.70 | +21.08% | 1 | 70 |
| 2.30 | -3.90 | -62.90% | 794 | 1,127 | 210.00 | 26.00 | +3.75 | +16.85% | 103 | 25 |
| 1.80 | -3.35 | -65.05% | 748 | 1,096 | 215.00 | 24.85 | 0.00 | - | 3 | 2 |
| 1.44 | -2.66 | -64.88% | 943 | 1,540 | 220.00 | 32.87 | +2.08 | +6.76% | 1 | 3 |
| 1.08 | -2.39 | -68.88% | 1,631 | 1,825 | 225.00 | - | - | - | - | - |
| 0.85 | -2.02 | -70.38% | 319 | 1,627 | 230.00 | 46.51 | +6.85 | +17.27% | 6 | 6 |
| 0.70 | -1.67 | -70.46% | 225 | 631 | 235.00 | - | - | - | - | - |
| 0.60 | -1.39 | -69.85% | 470 | 981 | 240.00 | 84.11 | 0.00 | - | 4 | 0 |
| 0.51 | -1.24 | -70.86% | 158 | 419 | 245.00 | 74.20 | 0.00 | - | 3 | 0 |
| 0.40 | -1.05 | -71.92% | 301 | 807 | 250.00 | 66.10 | +6.17 | +10.30% | 4 | 1 |
| 0.42 | -0.91 | -68.42% | 43 | 460 | 255.00 | 83.50 | 0.00 | - | 1 | 0 |
| 0.36 | -0.74 | -67.27% | 110 | 565 | 260.00 | 115.20 | 0.00 | - | - | 0 |
| 0.35 | -0.63 | -64.29% | 15 | 276 | 265.00 | - | - | - | - | - |
| 0.27 | -0.59 | -68.60% | 32 | 277 | 270.00 | 110.04 | 0.00 | - | - | 0 |
| 0.22 | -0.53 | -70.67% | 58 | 160 | 275.00 | - | - | - | - | - |
| 0.20 | -0.49 | -71.01% | 14 | 223 | 280.00 | - | - | - | - | - |
| 0.22 | -0.58 | -72.50% | 10 | 181 | 285.00 | - | - | - | - | - |
| 0.19 | -0.40 | -67.80% | 63 | 183 | 290.00 | - | - | - | - | - |
| 0.25 | -0.28 | -52.83% | 12 | 54 | 295.00 | - | - | - | - | - |
| 0.17 | -0.29 | -63.04% | 562 | 552 | 300.00 | - | - | - | - | - |
| 0.16 | -0.41 | -71.93% | 1 | 197 | 310.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 54 | 31 | 315.00 | - | - | - | - | - |
| 0.11 | -0.50 | -81.97% | 8 | 9 | 320.00 | - | - | - | - | - |
| 0.13 | -0.21 | -61.76% | 13 | 57 | 325.00 | - | - | - | - | - |
| 0.11 | -0.37 | -77.08% | 31 | 42 | 335.00 | - | - | - | - | - |
| 0.09 | -0.17 | -65.38% | 50 | 206 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.