Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.60 | 0.00 | - | 1 | 47 | 75.00 | 0.01 | 0.00 | - | 1 | 335 |
| 104.05 | +2.89 | +2.86% | 1 | 33 | 80.00 | 0.01 | 0.00 | - | 7 | 1,072 |
| 98.85 | 0.00 | - | 4 | 4 | 85.00 | 0.05 | 0.00 | - | 18 | 48 |
| 93.10 | 0.00 | - | 22 | 31 | 90.00 | 0.01 | 0.00 | - | 90 | 133 |
| 85.84 | 0.00 | - | - | 45 | 95.00 | 0.01 | 0.00 | - | 2 | 469 |
| 85.00 | +3.26 | +3.99% | 3 | 126 | 100.00 | 0.01 | 0.00 | - | 10 | 1,779 |
| 76.37 | 0.00 | - | 10 | 32 | 105.00 | 0.02 | 0.00 | - | 1,463 | 1,545 |
| 77.16 | +2.92 | +3.93% | 1 | 76 | 110.00 | 0.01 | 0.00 | - | 3 | 4,078 |
| 66.88 | 0.00 | - | 23 | 40 | 115.00 | 0.01 | 0.00 | - | 157 | 2,627 |
| 66.47 | +2.13 | +3.31% | 1 | 42 | 120.00 | 0.01 | -0.01 | -50.00% | 112 | 8,256 |
| 62.50 | +6.65 | +11.91% | 2 | 19 | 125.00 | 0.01 | 0.00 | - | 222 | 6,438 |
| 57.00 | +2.69 | +4.95% | 40 | 129 | 130.00 | 0.01 | -0.01 | -50.00% | 88 | 2,097 |
| 52.20 | +3.49 | +7.16% | 5 | 92 | 135.00 | 0.02 | -0.01 | -33.33% | 142 | 3,760 |
| 47.07 | +3.47 | +7.96% | 2 | 333 | 140.00 | 0.01 | -0.01 | -50.00% | 145 | 5,360 |
| 38.90 | 0.00 | - | 36 | 402 | 145.00 | 0.01 | -0.03 | -75.00% | 579 | 10,114 |
| 37.55 | +4.17 | +12.49% | 49 | 545 | 150.00 | 0.03 | -0.02 | -40.00% | 830 | 13,287 |
| 30.53 | +1.04 | +3.53% | 38 | 421 | 155.00 | 0.03 | -0.04 | -57.14% | 938 | 6,622 |
| 30.00 | +2.70 | +9.89% | 5 | 144 | 157.50 | 0.03 | -0.04 | -57.14% | 418 | 2,457 |
| 26.88 | +3.03 | +12.70% | 47 | 878 | 160.00 | 0.03 | -0.06 | -66.67% | 18,227 | 27,918 |
| 25.25 | +3.60 | +16.63% | 20 | 161 | 162.50 | 0.05 | -0.08 | -61.54% | 547 | 3,215 |
| 22.35 | +4.05 | +22.13% | 129 | 961 | 165.00 | 0.05 | -0.12 | -70.59% | 2,277 | 9,186 |
| 20.01 | +4.06 | +25.45% | 87 | 1,362 | 167.50 | 0.08 | -0.16 | -66.67% | 5,062 | 5,151 |
| 17.52 | +3.77 | +27.42% | 2,266 | 2,504 | 170.00 | 0.10 | -0.26 | -72.22% | 17,238 | 24,577 |
| 15.05 | +3.70 | +32.60% | 166 | 795 | 172.50 | 0.15 | -0.44 | -74.58% | 6,720 | 6,539 |
| 12.60 | +3.91 | +44.99% | 2,517 | 7,049 | 175.00 | 0.23 | -0.66 | -74.16% | 21,392 | 19,883 |
| 10.40 | +3.64 | +53.85% | 996 | 1,943 | 177.50 | 0.38 | -1.07 | -73.79% | 18,611 | 7,309 |
| 8.15 | +3.10 | +61.39% | 8,970 | 9,598 | 180.00 | 0.66 | -1.57 | -70.40% | 56,681 | 17,335 |
| 6.15 | +2.45 | +66.22% | 13,322 | 6,705 | 182.50 | 1.13 | -2.21 | -66.17% | 72,380 | 10,315 |
| 4.40 | +1.80 | +69.23% | 78,052 | 43,714 | 185.00 | 1.86 | -2.84 | -60.43% | 89,005 | 15,387 |
| 2.98 | +1.23 | +70.29% | 86,260 | 24,160 | 187.50 | 2.95 | -3.50 | -54.26% | 23,198 | 8,627 |
| 1.92 | +0.72 | +60.00% | 122,059 | 32,615 | 190.00 | 4.45 | -3.88 | -46.58% | 5,541 | 4,182 |
| 1.18 | +0.39 | +49.37% | 90,094 | 18,972 | 192.50 | 6.32 | -4.23 | -40.09% | 529 | 575 |
| 0.72 | +0.20 | +38.46% | 41,744 | 23,679 | 195.00 | 8.33 | -4.36 | -34.36% | 14,388 | 7,628 |
| 0.44 | +0.08 | +22.22% | 12,637 | 13,364 | 197.50 | 10.60 | -3.75 | -26.13% | 104 | 106 |
| 0.28 | +0.02 | +7.69% | 44,835 | 54,309 | 200.00 | 13.30 | -4.20 | -24.00% | 604 | 643 |
| 0.16 | -0.03 | -15.79% | 8,475 | 9,296 | 202.50 | 18.94 | 0.00 | - | 32 | 56 |
| 0.13 | 0.00 | - | 10,469 | 13,018 | 205.00 | 17.75 | -3.26 | -15.52% | 29 | 167 |
| 0.09 | -0.02 | -18.18% | 3,737 | 4,770 | 207.50 | 20.20 | -2.50 | -11.01% | 10 | 28 |
| 0.07 | -0.01 | -12.50% | 4,134 | 14,355 | 210.00 | 22.90 | -3.40 | -12.93% | 29 | 60 |
| 0.05 | 0.00 | - | 4,057 | 10,721 | 215.00 | 27.57 | 0.00 | - | 1 | 12 |
| 0.03 | -0.01 | -25.00% | 2,647 | 8,476 | 220.00 | 32.67 | -2.93 | -8.23% | 13 | 14 |
| 0.02 | 0.00 | - | 2,613 | 6,166 | 225.00 | 39.35 | -1.32 | -3.25% | 1 | 1 |
| 0.02 | 0.00 | - | 2,836 | 4,174 | 230.00 | 43.90 | -3.00 | -6.40% | 1 | 0 |
| 0.02 | 0.00 | - | 1,217 | 4,350 | 235.00 | 49.90 | -0.39 | -0.78% | 1 | 1 |
| 0.02 | +0.01 | +100.00% | 545 | 3,698 | 240.00 | 57.15 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 285 | 5,533 | 245.00 | 57.10 | -6.39 | -10.06% | 2 | 0 |
| 0.01 | 0.00 | - | 172 | 11,090 | 250.00 | 62.20 | -18.15 | -22.59% | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 2,657 | 255.00 | 67.55 | 0.00 | - | 48 | 0 |
| 0.01 | 0.00 | - | 3 | 1,311 | 260.00 | 82.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,120 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 281 | 685 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 587 | 275.00 | 93.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 216 | 280.00 | 97.18 | 0.00 | - | 325 | 0 |
| 0.01 | 0.00 | - | 6 | 47 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 421 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 185 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 725 | 300.00 | 117.17 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 267 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 130 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 91 | 84 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 152 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 298 | 325.00 | 139.77 | 0.00 | - | 140 | 0 |
| 0.01 | 0.00 | - | 2 | 114 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 632 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 415 | 340.00 | 154.69 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 7 | 1,693 | 350.00 | 166.55 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.