Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.70 | 0.00 | - | 11 | 14 | 50.00 | 0.05 | -0.01 | -16.67% | 513 | 5,362 |
| 86.90 | 0.00 | - | 1 | 1 | 55.00 | 0.06 | 0.00 | - | 10 | 175 |
| 100.30 | 0.00 | - | 1 | 7 | 60.00 | 0.08 | -0.01 | -11.11% | 510 | 1,229 |
| 100.07 | 0.00 | - | 3 | 3 | 65.00 | 0.10 | -0.02 | -16.67% | 1 | 347 |
| 74.07 | 0.00 | - | 1 | 6 | 70.00 | 0.13 | -0.01 | -7.14% | 2 | 1,198 |
| 90.60 | 0.00 | - | 4 | 5 | 75.00 | 0.18 | -0.01 | -5.26% | 30 | 553 |
| 83.50 | 0.00 | - | 1 | 56 | 80.00 | 0.23 | +0.01 | +4.55% | 266 | 2,157 |
| 59.00 | 0.00 | - | 1 | 6 | 85.00 | 0.29 | -0.01 | -3.33% | 11 | 581 |
| 70.00 | 0.00 | - | 20 | 35 | 90.00 | 0.37 | 0.00 | - | 88 | 1,258 |
| 48.80 | 0.00 | - | 2 | 8 | 95.00 | 0.45 | -0.02 | -4.26% | 17 | 946 |
| 71.51 | -0.09 | -0.13% | 505 | 1,277 | 100.00 | 0.58 | -0.02 | -3.33% | 204 | 5,185 |
| 56.15 | 0.00 | - | 10 | 33 | 105.00 | 0.74 | -0.02 | -2.63% | 91 | 1,139 |
| 60.99 | +4.24 | +7.47% | 3 | 61 | 110.00 | 0.94 | -0.03 | -3.09% | 565 | 2,072 |
| 57.25 | 0.00 | - | 1 | 41 | 115.00 | 1.23 | -0.03 | -2.38% | 117 | 1,243 |
| 53.80 | +0.60 | +1.13% | 4 | 779 | 120.00 | 1.58 | -0.03 | -1.86% | 794 | 3,073 |
| 47.00 | -1.62 | -3.33% | 45 | 229 | 125.00 | 2.05 | +0.01 | +0.49% | 202 | 4,411 |
| 42.93 | -0.97 | -2.21% | 64 | 977 | 130.00 | 2.65 | +0.06 | +2.32% | 720 | 4,417 |
| 38.31 | -1.09 | -2.77% | 17 | 166 | 135.00 | 3.40 | +0.10 | +3.03% | 84 | 5,647 |
| 34.78 | -0.92 | -2.58% | 3 | 1,041 | 140.00 | 4.35 | +0.05 | +1.16% | 594 | 10,621 |
| 30.10 | -2.45 | -7.53% | 28 | 1,617 | 145.00 | 5.50 | +0.20 | +3.77% | 651 | 7,854 |
| 26.30 | -2.60 | -9.00% | 144 | 2,859 | 150.00 | 6.88 | +0.18 | +2.69% | 998 | 14,031 |
| 24.00 | -1.49 | -5.85% | 393 | 1,261 | 155.00 | 8.49 | +0.21 | +2.54% | 744 | 6,887 |
| 20.80 | -1.20 | -5.45% | 117 | 4,641 | 160.00 | 10.50 | +0.45 | +4.48% | 567 | 10,665 |
| 18.00 | -1.43 | -7.36% | 645 | 2,807 | 165.00 | 12.63 | +0.28 | +2.27% | 780 | 8,867 |
| 15.60 | -1.40 | -8.24% | 1,115 | 6,618 | 170.00 | 15.00 | +0.50 | +3.45% | 1,915 | 18,382 |
| 13.40 | -1.08 | -7.46% | 1,033 | 7,927 | 175.00 | 18.20 | +0.60 | +3.41% | 341 | 8,029 |
| 11.40 | -1.09 | -8.73% | 1,563 | 6,584 | 180.00 | 20.90 | +0.74 | +3.67% | 231 | 9,715 |
| 9.70 | -0.92 | -8.66% | 1,176 | 4,261 | 185.00 | 24.00 | +0.75 | +3.23% | 28 | 4,031 |
| 8.24 | -0.81 | -8.95% | 677 | 3,061 | 190.00 | 27.60 | +1.00 | +3.76% | 91 | 4,284 |
| 6.95 | -0.52 | -6.96% | 283 | 4,780 | 195.00 | 29.36 | -1.74 | -5.59% | 8 | 2,249 |
| 5.90 | -0.55 | -8.53% | 2,235 | 11,904 | 200.00 | 35.50 | +0.79 | +2.28% | 83 | 4,928 |
| 5.02 | -0.44 | -8.06% | 256 | 4,784 | 205.00 | 40.49 | -0.51 | -1.24% | 6 | 1,952 |
| 4.25 | -0.40 | -8.60% | 461 | 6,147 | 210.00 | 43.42 | 0.00 | - | 1,854 | 4,181 |
| 3.57 | -0.33 | -8.46% | 359 | 3,073 | 215.00 | 49.17 | +1.40 | +2.93% | 6 | 2,503 |
| 3.10 | -0.21 | -6.34% | 511 | 4,766 | 220.00 | 53.56 | +1.58 | +3.04% | 1 | 2,231 |
| 2.60 | -0.21 | -7.47% | 220 | 2,667 | 225.00 | 55.46 | -1.74 | -3.04% | 21 | 2,165 |
| 2.15 | -0.30 | -12.24% | 217 | 4,218 | 230.00 | 59.32 | -1.28 | -2.11% | 9 | 1,314 |
| 1.92 | -0.23 | -10.70% | 339 | 2,047 | 235.00 | 64.05 | -25.97 | -28.85% | 3 | 752 |
| 1.63 | -0.16 | -8.94% | 219 | 6,019 | 240.00 | 70.40 | -7.30 | -9.40% | 2 | 13 |
| 1.41 | -0.16 | -10.19% | 38 | 1,729 | 245.00 | 77.02 | -5.28 | -6.42% | 4 | 28 |
| 1.29 | -0.11 | -7.86% | 320 | 5,253 | 250.00 | 82.80 | +2.20 | +2.73% | 23 | 26 |
| 1.11 | -0.13 | -10.48% | 64 | 2,005 | 255.00 | 86.03 | +1.03 | +1.21% | 2 | 11 |
| 1.02 | -0.08 | -7.27% | 152 | 2,043 | 260.00 | 90.58 | -4.52 | -4.75% | 2 | 12 |
| 1.05 | +0.11 | +11.70% | 54 | 1,163 | 265.00 | 96.43 | -26.57 | -21.60% | 2 | 2 |
| 0.91 | +0.05 | +5.81% | 24 | 1,504 | 270.00 | 99.70 | -7.80 | -7.26% | 2 | 2 |
| 0.72 | +0.12 | +20.00% | 109 | 2,114 | 275.00 | 105.35 | -26.75 | -20.25% | 2 | 2 |
| 0.66 | -0.04 | -5.71% | 40 | 3,757 | 280.00 | 110.00 | -9.47 | -7.93% | 2 | 5 |
| 0.60 | -0.03 | -4.76% | 28 | 3,254 | 285.00 | 115.50 | -13.24 | -10.28% | 2 | 2 |
| 0.58 | -0.01 | -1.69% | 3 | 736 | 290.00 | 121.62 | +1.70 | +1.42% | 6 | 3 |
| 0.55 | +0.15 | +37.50% | 12 | 1,771 | 295.00 | 126.61 | +1.70 | +1.36% | 4 | 2 |
| 0.46 | -0.04 | -8.00% | 215 | 5,958 | 300.00 | 131.63 | +1.70 | +1.31% | 5 | 0 |
| 0.42 | -0.03 | -6.67% | 32 | 476 | 305.00 | 133.42 | 0.00 | - | 1 | 0 |
| 0.40 | +0.08 | +25.00% | 45 | 984 | 310.00 | 137.27 | 0.00 | - | - | 0 |
| 0.37 | +0.07 | +23.33% | 2 | 528 | 315.00 | 112.40 | 0.00 | - | 2 | 0 |
| 0.37 | +0.04 | +12.12% | 4 | 891 | 320.00 | 131.50 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 2 | 450 | 325.00 | 89.29 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 1 | 765 | 330.00 | 159.60 | 0.00 | - | 5 | 0 |
| 0.30 | +0.14 | +87.50% | 852 | 298 | 335.00 | 100.78 | 0.00 | - | 9 | 0 |
| 0.21 | 0.00 | - | 3 | 320 | 340.00 | 123.07 | 0.00 | - | 2 | 0 |
| 0.28 | +0.07 | +33.33% | 10 | 199 | 345.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 206 | 2,571 | 350.00 | 150.02 | 0.00 | - | 2 | 0 |
| 0.24 | +0.04 | +20.00% | 2 | 879 | 355.00 | 141.85 | 0.00 | - | 50 | 0 |
| 0.18 | 0.00 | - | 7 | 559 | 360.00 | 148.20 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 2 | 648 | 365.00 | - | - | - | - | - |
| 0.20 | +0.03 | +17.65% | 4 | 461 | 370.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 2,588 | 375.00 | 116.71 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 1 | 1,293 | 380.00 | 199.70 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 2 | 1,509 | 385.00 | 132.05 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 5 | 461 | 390.00 | 148.54 | 0.00 | - | - | 0 |
| 0.14 | -0.02 | -12.50% | 55 | 801 | 395.00 | - | - | - | - | - |
| 0.15 | +0.01 | +7.14% | 2 | 8,417 | 400.00 | 148.00 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 106 | 223 | 405.00 | 155.83 | 0.00 | - | 5 | 0 |
| 0.19 | 0.00 | - | 75 | 204 | 410.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 8 | 65 | 415.00 | 158.80 | 0.00 | - | - | 0 |
| 0.13 | -0.02 | -13.33% | 67 | 361 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 609 | 425.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 142 | 430.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 123 | 435.00 | - | - | - | - | - |
| 0.12 | +0.03 | +33.33% | 3 | 300 | 440.00 | 252.74 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 1 | 97 | 445.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 62 | 3,600 | 450.00 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 2 | 130 | 455.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 114 | 460.00 | - | - | - | - | - |
| 0.11 | +0.03 | +37.50% | 21 | 61 | 465.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 1 | 118 | 470.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 4,324 | 337 | 475.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 16 | 593 | 480.00 | 212.95 | 0.00 | - | - | 0 |
| 0.10 | -0.01 | -9.09% | 45 | 117 | 485.00 | 222.18 | 0.00 | - | - | 0 |
| 0.07 | -0.02 | -22.22% | 2,271 | 8,002 | 490.00 | 291.98 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.