Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 13 | 99 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 75 | 100 |
| 89.50 | 0.00 | - | 6 | 1 | 90.00 | 0.01 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 5 | 45 |
| 83.46 | 0.00 | - | 12 | 35 | 100.00 | 0.01 | 0.00 | - | 3 | 651 |
| 80.24 | 0.00 | - | 11 | 9 | 105.00 | 0.01 | 0.00 | - | 1 | 266 |
| 58.75 | 0.00 | - | 30 | 36 | 110.00 | 0.01 | -0.01 | -50.00% | 130 | 429 |
| 59.78 | 0.00 | - | 2 | 3 | 115.00 | 0.02 | 0.00 | - | 2 | 375 |
| 67.15 | +4.83 | +7.75% | 146 | 84 | 120.00 | 0.01 | -0.02 | -66.67% | 13 | 1,146 |
| 62.82 | +2.67 | +4.44% | 13 | 115 | 125.00 | 0.02 | -0.02 | -50.00% | 11 | 1,236 |
| 54.51 | 0.00 | - | 23 | 185 | 130.00 | 0.02 | -0.02 | -50.00% | 79 | 1,305 |
| 48.92 | 0.00 | - | 10 | 82 | 135.00 | 0.03 | -0.03 | -50.00% | 20 | 1,136 |
| 47.28 | +2.68 | +6.01% | 6 | 111 | 140.00 | 0.05 | -0.02 | -28.57% | 77 | 1,367 |
| 42.20 | +1.55 | +3.81% | 3 | 82 | 145.00 | 0.05 | -0.05 | -50.00% | 1,233 | 1,859 |
| 37.11 | +2.61 | +7.57% | 46 | 176 | 150.00 | 0.08 | -0.05 | -38.46% | 294 | 3,149 |
| 32.45 | +1.84 | +6.01% | 13 | 92 | 155.00 | 0.11 | -0.11 | -50.00% | 370 | 2,156 |
| 28.35 | +1.15 | +4.23% | 1 | 75 | 157.50 | 0.14 | -0.13 | -48.15% | 1,205 | 730 |
| 27.83 | +3.88 | +16.20% | 37 | 374 | 160.00 | 0.18 | -0.21 | -53.85% | 7,334 | 9,578 |
| 23.35 | +1.65 | +7.60% | 32 | 90 | 162.50 | 0.23 | -0.29 | -55.77% | 561 | 940 |
| 23.00 | +2.91 | +14.48% | 66 | 337 | 165.00 | 0.31 | -0.41 | -56.94% | 1,073 | 7,325 |
| 20.34 | +3.39 | +20.00% | 50 | 227 | 167.50 | 0.45 | -0.56 | -55.45% | 702 | 3,277 |
| 18.00 | +3.38 | +23.12% | 194 | 1,295 | 170.00 | 0.60 | -0.77 | -56.20% | 6,551 | 4,936 |
| 16.20 | +3.83 | +30.96% | 43 | 131 | 172.50 | 0.85 | -1.05 | -55.26% | 1,730 | 2,246 |
| 13.85 | +3.31 | +31.40% | 388 | 4,383 | 175.00 | 1.20 | -1.27 | -51.42% | 5,140 | 8,255 |
| 11.82 | +2.67 | +29.18% | 145 | 464 | 177.50 | 1.69 | -1.66 | -49.55% | 2,023 | 1,638 |
| 10.00 | +2.70 | +36.99% | 2,227 | 6,750 | 180.00 | 2.31 | -1.94 | -45.65% | 7,224 | 5,352 |
| 8.30 | +2.30 | +38.33% | 3,245 | 1,959 | 182.50 | 3.09 | -2.36 | -43.30% | 4,664 | 2,926 |
| 6.80 | +1.95 | +40.21% | 10,274 | 8,837 | 185.00 | 4.05 | -2.80 | -40.88% | 13,458 | 8,037 |
| 5.44 | +1.49 | +37.72% | 9,113 | 4,007 | 187.50 | 5.27 | -3.08 | -36.89% | 5,419 | 2,146 |
| 4.30 | +1.15 | +36.51% | 18,853 | 10,525 | 190.00 | 6.60 | -3.45 | -34.33% | 1,388 | 2,577 |
| 3.35 | +0.83 | +32.94% | 6,479 | 4,055 | 192.50 | 8.35 | -3.10 | -27.07% | 82 | 226 |
| 2.63 | +0.67 | +34.18% | 10,551 | 10,248 | 195.00 | 9.91 | -2.74 | -21.66% | 242 | 438 |
| 1.99 | +0.45 | +29.22% | 3,462 | 5,012 | 197.50 | 12.15 | -3.15 | -20.59% | 133 | 153 |
| 1.55 | +0.35 | +29.17% | 21,067 | 19,030 | 200.00 | 13.78 | -3.72 | -21.26% | 362 | 606 |
| 1.19 | +0.23 | +23.96% | 2,653 | 2,946 | 202.50 | 15.85 | -2.35 | -12.91% | 7 | 18 |
| 0.90 | +0.14 | +18.42% | 4,654 | 5,963 | 205.00 | 18.00 | -3.49 | -16.24% | 16 | 84 |
| 0.68 | +0.07 | +11.48% | 1,043 | 1,116 | 207.50 | 22.50 | -0.50 | -2.17% | 5 | 11 |
| 0.51 | +0.03 | +6.25% | 3,232 | 5,873 | 210.00 | 23.02 | -0.33 | -1.41% | 15 | 124 |
| 0.31 | -0.01 | -3.12% | 1,708 | 4,051 | 215.00 | 27.87 | -4.28 | -13.31% | 5 | 14 |
| 0.19 | -0.02 | -9.52% | 1,501 | 6,357 | 220.00 | 33.00 | -2.79 | -7.80% | 32 | 41 |
| 0.14 | -0.02 | -12.50% | 2,395 | 3,299 | 225.00 | 40.10 | 0.00 | - | 5 | 1 |
| 0.10 | -0.02 | -16.67% | 451 | 2,866 | 230.00 | 46.64 | 0.00 | - | 3 | 0 |
| 0.07 | -0.01 | -12.50% | 119 | 3,121 | 235.00 | 50.34 | 0.00 | - | 8 | 8 |
| 0.05 | -0.02 | -28.57% | 117 | 1,280 | 240.00 | 52.60 | 0.00 | - | 2 | 0 |
| 0.04 | -0.02 | -33.33% | 92 | 499 | 245.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 322 | 2,162 | 250.00 | 70.48 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 24 | 406 | 255.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 28 | 877 | 260.00 | 71.85 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 13 | 183 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 24 | 149 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 41 | 68 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 160 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 28 | 285.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 50 | 187 | 290.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 28 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 238 | 1,446 | 300.00 | 122.96 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 152 | 305.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 88 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 13 | 315.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 17 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 24 | 325.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 55 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 176 | 335.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 456 | 340.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 864 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.