Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 730.00 | +22.00 | +3.11% | 1 | 60 | 5.00 | 0.13 | -0.01 | -7.14% | 123 | 3,838 |
| 703.30 | 0.00 | - | 2 | 6 | 10.00 | 0.28 | -0.02 | -6.67% | 1 | 171 |
| - | - | - | - | - | 15.00 | 0.39 | 0.00 | - | 4 | 10 |
| 692.68 | 0.00 | - | 1 | 5 | 20.00 | 0.67 | 0.00 | - | 4 | 256 |
| - | - | - | - | - | 25.00 | 0.75 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 30.00 | 1.08 | -0.02 | -1.82% | 10 | 130 |
| - | - | - | - | - | 35.00 | 1.93 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 40.00 | 1.22 | 0.00 | - | 2 | 11 |
| 677.50 | 0.00 | - | 6 | 62 | 50.00 | 1.98 | -0.11 | -5.26% | 56 | 530 |
| 647.15 | +27.55 | +4.45% | 473 | 868 | 100.00 | 5.50 | -0.70 | -11.29% | 67 | 1,056 |
| 577.00 | 0.00 | - | 3 | 52 | 150.00 | 11.30 | -0.58 | -4.88% | 5 | 375 |
| 561.04 | 0.00 | - | 6 | 76 | 200.00 | 19.25 | -1.25 | -6.10% | 11 | 738 |
| 508.95 | 0.00 | - | 2 | 167 | 250.00 | 29.11 | -1.24 | -4.09% | 30 | 404 |
| 496.83 | +19.83 | +4.16% | 2 | 138 | 300.00 | 41.10 | -1.60 | -3.75% | 254 | 2,663 |
| 465.00 | -2.00 | -0.43% | 4 | 31 | 350.00 | 58.60 | 0.00 | - | 172 | 376 |
| 388.31 | 0.00 | - | 1 | 3 | 370.00 | 61.39 | -1.36 | -2.17% | 1 | 11 |
| 377.77 | 0.00 | - | 3 | 7 | 380.00 | 68.40 | 0.00 | - | 2 | 40 |
| 398.77 | 0.00 | - | - | 6 | 390.00 | 68.10 | -2.25 | -3.20% | 2 | 54 |
| 432.50 | +38.50 | +9.77% | 107 | 487 | 400.00 | 71.20 | -2.80 | -3.78% | 9 | 837 |
| 359.36 | 0.00 | - | 2 | 20 | 410.00 | 76.15 | 0.00 | - | 2 | 2 |
| 412.00 | 0.00 | - | 2 | 28 | 420.00 | 77.55 | +2.00 | +2.65% | 2 | 36 |
| 352.61 | 0.00 | - | 2 | 33 | 430.00 | 83.00 | 0.00 | - | 1 | 41 |
| 346.00 | 0.00 | - | 7 | 67 | 440.00 | 86.90 | 0.00 | - | 1 | 5 |
| 355.10 | 0.00 | - | 2 | 129 | 450.00 | 88.95 | -3.30 | -3.58% | 21 | 331 |
| 367.48 | 0.00 | - | 2 | 21 | 460.00 | 107.10 | 0.00 | - | 2 | 40 |
| 382.95 | 0.00 | - | 1 | 36 | 470.00 | 100.50 | 0.00 | - | 1 | 8 |
| 333.00 | 0.00 | - | 1 | 46 | 480.00 | 99.85 | 0.00 | - | 3 | 45 |
| 323.22 | 0.00 | - | 2 | 12 | 490.00 | 109.65 | 0.00 | - | 2 | 40 |
| 376.70 | +38.70 | +11.45% | 12 | 655 | 500.00 | 108.55 | -6.65 | -5.77% | 28 | 982 |
| 356.40 | 0.00 | - | 2 | 34 | 520.00 | 118.60 | 0.00 | - | 2 | 127 |
| 333.00 | 0.00 | - | 3 | 23 | 540.00 | 135.00 | 0.00 | - | 2 | 31 |
| 350.95 | +35.95 | +11.41% | 2 | 182 | 550.00 | 129.88 | -6.32 | -4.64% | 29 | 498 |
| 344.32 | 0.00 | - | 1 | 10 | 560.00 | 157.90 | 0.00 | - | 5 | 42 |
| 333.58 | +13.58 | +4.24% | 2 | 24 | 580.00 | 145.40 | -2.40 | -1.62% | 1 | 143 |
| 326.00 | +30.06 | +10.16% | 13 | 485 | 600.00 | 154.32 | -9.35 | -5.71% | 13 | 1,788 |
| 290.00 | 0.00 | - | 2 | 129 | 620.00 | 166.10 | -2.46 | -1.46% | 2 | 104 |
| 295.47 | 0.00 | - | 2 | 145 | 640.00 | 175.32 | -1.23 | -0.70% | 3 | 103 |
| 308.00 | +29.70 | +10.67% | 10 | 426 | 650.00 | 179.48 | -10.52 | -5.54% | 289 | 1,276 |
| 299.30 | +29.30 | +10.85% | 6 | 197 | 660.00 | 185.61 | -6.52 | -3.39% | 1 | 68 |
| 293.47 | +4.24 | +1.47% | 3 | 213 | 680.00 | 195.00 | -5.85 | -2.91% | 1 | 151 |
| 285.05 | +21.66 | +8.22% | 105 | 2,288 | 700.00 | 204.40 | -13.84 | -6.34% | 424 | 1,949 |
| 274.52 | +16.49 | +6.39% | 9 | 219 | 720.00 | 218.00 | -10.00 | -4.39% | 3 | 54 |
| 271.00 | +27.00 | +11.07% | 6 | 487 | 740.00 | 228.00 | 0.00 | - | 1 | 78 |
| 266.00 | +30.74 | +13.07% | 13 | 640 | 750.00 | 240.80 | 0.00 | - | 67 | 679 |
| 265.20 | +14.32 | +5.71% | 1 | 309 | 760.00 | 243.08 | 0.00 | - | 25 | 32 |
| 254.00 | +29.00 | +12.89% | 3 | 281 | 780.00 | 252.45 | -2.51 | -0.98% | 5 | 20 |
| 247.55 | +19.55 | +8.57% | 51 | 3,178 | 800.00 | 267.05 | -8.82 | -3.20% | 26 | 864 |
| 246.46 | +11.71 | +4.99% | 2 | 138 | 810.00 | 285.79 | 0.00 | - | 48 | 41 |
| 244.05 | +18.05 | +7.99% | 1 | 170 | 820.00 | 277.95 | 0.00 | - | 1 | 63 |
| 240.88 | +29.13 | +13.76% | 2 | 115 | 830.00 | 291.85 | 0.00 | - | 2 | 27 |
| 238.00 | +28.95 | +13.85% | 31 | 167 | 840.00 | 298.40 | 0.00 | - | 4 | 86 |
| 230.00 | +15.65 | +7.30% | 53 | 733 | 850.00 | 299.20 | -3.55 | -1.17% | 5 | 251 |
| 231.42 | +14.99 | +6.93% | 1 | 111 | 860.00 | 305.82 | 0.00 | - | 12 | 38 |
| 228.44 | +25.44 | +12.53% | 1 | 117 | 870.00 | 361.65 | 0.00 | - | 1 | 10 |
| 225.62 | +11.62 | +5.43% | 1 | 79 | 880.00 | 318.69 | 0.00 | - | 2 | 23 |
| 222.74 | +2.74 | +1.25% | 1 | 192 | 890.00 | 327.01 | -2.99 | -0.91% | 2 | 29 |
| 218.60 | +17.60 | +8.76% | 177 | 1,671 | 900.00 | 335.40 | -13.15 | -3.77% | 6 | 382 |
| 216.10 | +0.47 | +0.22% | 3 | 41 | 910.00 | 391.40 | 0.00 | - | 5 | 36 |
| 211.14 | +13.79 | +6.99% | 1 | 74 | 920.00 | 346.56 | 0.00 | - | 2 | 48 |
| 208.14 | +24.69 | +13.46% | 1 | 87 | 930.00 | 391.75 | 0.00 | - | 5 | 22 |
| 184.80 | 0.00 | - | 2 | 51 | 940.00 | 367.45 | 0.00 | - | 4 | 25 |
| 204.52 | +26.62 | +14.96% | 8 | 365 | 950.00 | 374.55 | 0.00 | - | 2 | 150 |
| 201.20 | -1.77 | -0.87% | 16 | 71 | 960.00 | 422.10 | 0.00 | - | 6 | 15 |
| 193.50 | 0.00 | - | 7 | 13 | 970.00 | 439.00 | 0.00 | - | 5 | 15 |
| 193.20 | 0.00 | - | 10 | 150 | 980.00 | 445.66 | 0.00 | - | 1 | 43 |
| 193.00 | +9.70 | +5.29% | 2 | 607 | 990.00 | 427.49 | 0.00 | - | 5 | 89 |
| 193.00 | +18.00 | +10.29% | 83 | 3,977 | 1,000.00 | 403.30 | -11.67 | -2.81% | 15 | 1,130 |
| 188.27 | +16.35 | +9.51% | 1 | 960 | 1,010.00 | 476.00 | 0.00 | - | 1 | 10 |
| 187.50 | +8.50 | +4.75% | 1 | 894 | 1,020.00 | 420.36 | 0.00 | - | 1 | 19 |
| 145.00 | 0.00 | - | 8 | 554 | 1,030.00 | 476.50 | 0.00 | - | 5 | 53 |
| 143.63 | 0.00 | - | 1 | 49 | 1,040.00 | 443.05 | 0.00 | - | 6 | 25 |
| 179.21 | +8.66 | +5.08% | 515 | 254 | 1,050.00 | 447.25 | 0.00 | - | 1 | 28 |
| 177.70 | -1.70 | -0.95% | 5 | 44 | 1,060.00 | 510.02 | 0.00 | - | 6 | 17 |
| 139.22 | 0.00 | - | 4 | 112 | 1,070.00 | 461.45 | 0.00 | - | 2 | 65 |
| 173.79 | +3.16 | +1.85% | 2 | 101 | 1,080.00 | 526.25 | 0.00 | - | 3 | 35 |
| 167.00 | +25.00 | +17.61% | 5 | 130 | 1,090.00 | 494.05 | 0.00 | - | 10 | 22 |
| 169.96 | +20.76 | +13.91% | 533 | 1,439 | 1,100.00 | 478.00 | -18.85 | -3.79% | 7 | 343 |
| 160.71 | 0.00 | - | 1 | 264 | 1,110.00 | 524.90 | 0.00 | - | 1 | 16 |
| 130.29 | 0.00 | - | 2 | 138 | 1,120.00 | 553.05 | 0.00 | - | 2 | 79 |
| 153.00 | 0.00 | - | 2 | 41 | 1,130.00 | 522.85 | 0.00 | - | 4 | 27 |
| 158.00 | +27.28 | +20.87% | 1 | 66 | 1,140.00 | 563.00 | 0.00 | - | 26 | 30 |
| 157.85 | +19.90 | +14.43% | 5 | 360 | 1,150.00 | 527.10 | 0.00 | - | 2 | 38 |
| 142.95 | 0.00 | - | 2 | 31 | 1,160.00 | 525.70 | 0.00 | - | 1 | 25 |
| 127.77 | 0.00 | - | 1 | 34 | 1,170.00 | 572.45 | 0.00 | - | 4 | 26 |
| 147.60 | 0.00 | - | 1 | 140 | 1,180.00 | 542.07 | 0.00 | - | 30 | 313 |
| 113.00 | 0.00 | - | 4 | 93 | 1,190.00 | 609.70 | 0.00 | - | 10 | 2 |
| 149.60 | +13.73 | +10.11% | 103 | 2,476 | 1,200.00 | 556.19 | -20.81 | -3.61% | 240 | 629 |
| 142.03 | +14.93 | +11.75% | 57 | 762 | 1,250.00 | 597.47 | +0.89 | +0.15% | 102 | 132 |
| 132.57 | +18.07 | +15.78% | 37 | 740 | 1,300.00 | 640.40 | -28.60 | -4.28% | 29 | 191 |
| 113.55 | 0.00 | - | 6 | 303 | 1,350.00 | 683.01 | -0.99 | -0.14% | 282 | 540 |
| 120.00 | +14.67 | +13.93% | 26 | 2,576 | 1,400.00 | 726.72 | 0.00 | - | 4 | 554 |
| 112.15 | +14.15 | +14.44% | 10 | 166 | 1,450.00 | 769.10 | -28.05 | -3.52% | 2 | 37 |
| 107.50 | +13.10 | +13.88% | 79 | 2,936 | 1,500.00 | 813.72 | -10.38 | -1.26% | 5 | 133 |
| 100.05 | +12.75 | +14.60% | 5 | 670 | 1,550.00 | 921.90 | 0.00 | - | 4 | 199 |
| 95.98 | +4.43 | +4.84% | 14 | 776 | 1,600.00 | 901.28 | -36.77 | -3.92% | 6 | 140 |
| 78.00 | 0.00 | - | 4 | 356 | 1,650.00 | 1,022.55 | 0.00 | - | 8 | 97 |
| 86.60 | +11.74 | +15.68% | 32 | 226 | 1,700.00 | 995.24 | -32.03 | -3.12% | 435 | 166 |
| 84.00 | +3.00 | +3.70% | 4 | 107 | 1,750.00 | 1,040.74 | -20.51 | -1.93% | 184 | 160 |
| 79.50 | +9.90 | +14.22% | 547 | 8,922 | 1,800.00 | 1,087.62 | -20.38 | -1.84% | 5 | 758 |
| 75.81 | +11.17 | +17.28% | 1,970 | 9,208 | 1,850.00 | 1,129.38 | 0.00 | - | 4 | 152 |
| 72.48 | +8.48 | +13.25% | 1,041 | 370 | 1,900.00 | 1,183.45 | 0.00 | - | 2 | 304 |
| 68.65 | +2.70 | +4.09% | 17 | 91 | 1,950.00 | 1,260.03 | 0.00 | - | 2 | 380 |
| 65.70 | +8.90 | +15.67% | 23 | 3,456 | 2,000.00 | 1,276.16 | -38.84 | -2.95% | 6 | 578 |
| 63.00 | +7.45 | +13.41% | 50 | 446 | 2,050.00 | 1,402.15 | 0.00 | - | 4 | 53 |
| 61.10 | +7.10 | +13.15% | 5 | 210 | 2,100.00 | 1,374.17 | -87.28 | -5.97% | 2 | 161 |
| 58.00 | +5.05 | +9.54% | 4 | 374 | 2,150.00 | 1,521.95 | 0.00 | - | 6 | 90 |
| 55.85 | +6.85 | +13.98% | 18 | 598 | 2,200.00 | 1,472.61 | -97.99 | -6.24% | 213 | 118 |
| 53.30 | +7.30 | +15.87% | 7 | 417 | 2,250.00 | 1,521.11 | -19.92 | -1.29% | 92 | 34 |
| 51.65 | +6.65 | +14.78% | 94 | 3,187 | 2,275.00 | 1,580.05 | 0.00 | - | 1 | 191 |
© 2022 Yahoo. All rights reserved.
