Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 163.83 | -4.07 | -2.42% | 2 | 504 | 5.00 | 0.01 | 0.00 | - | 11 | 665 |
| 136.99 | 0.00 | - | 34 | 30 | 10.00 | 0.01 | 0.00 | - | 88 | 247 |
| 154.69 | 0.00 | - | 5 | 9 | 15.00 | 0.01 | 0.00 | - | 26 | 948 |
| 142.93 | 0.00 | - | 6 | 29 | 20.00 | 0.01 | 0.00 | - | 9 | 2,352 |
| 136.76 | 0.00 | - | 1 | 181 | 25.00 | 0.02 | +0.01 | +100.00% | 16 | 1,658 |
| 131.87 | 0.00 | - | 3 | 17 | 30.00 | 0.04 | 0.00 | - | 1 | 470 |
| 138.23 | 0.00 | - | 100 | 163 | 35.00 | 0.03 | 0.00 | - | 105 | 1,008 |
| 106.80 | 0.00 | - | 1 | 122 | 40.00 | 0.06 | 0.00 | - | 12 | 11,041 |
| 211.05 | 0.00 | - | 1 | 3 | 45.00 | 0.09 | 0.00 | - | 10 | 105 |
| 113.50 | 0.00 | - | 16 | 80 | 50.00 | 0.10 | 0.00 | - | 68 | 2,658 |
| 104.44 | 0.00 | - | 1 | 32 | 55.00 | 0.15 | +0.03 | +25.00% | 35 | 577 |
| 115.80 | 0.00 | - | 1 | 11 | 60.00 | 0.18 | +0.01 | +5.88% | 6 | 3,587 |
| 129.81 | 0.00 | - | 1 | 24 | 65.00 | 0.23 | +0.02 | +9.52% | 14 | 425 |
| 100.40 | -15.02 | -13.01% | 1 | 18 | 70.00 | 0.27 | 0.00 | - | 16 | 6,983 |
| 111.80 | 0.00 | - | 4 | 25 | 75.00 | 0.39 | +0.07 | +21.87% | 1 | 1,460 |
| 106.14 | 0.00 | - | 1 | 73 | 80.00 | 0.48 | +0.04 | +9.09% | 103 | 27,376 |
| 103.35 | 0.00 | - | 3 | 942 | 85.00 | 0.58 | +0.03 | +5.45% | 3 | 20,659 |
| 96.00 | 0.00 | - | 1 | 355 | 90.00 | 0.76 | +0.09 | +13.43% | 109 | 26,678 |
| 85.25 | 0.00 | - | 8 | 35 | 95.00 | 0.88 | +0.04 | +4.76% | 1 | 2,076 |
| 71.59 | -6.31 | -8.10% | 2 | 523 | 100.00 | 1.12 | +0.06 | +5.66% | 5,910 | 30,573 |
| 70.00 | 0.00 | - | 1 | 202 | 105.00 | 1.38 | +0.07 | +5.34% | 108 | 2,463 |
| 64.76 | -1.45 | -2.19% | 1 | 300 | 110.00 | 1.78 | +0.09 | +5.33% | 33 | 8,463 |
| 58.48 | -14.67 | -20.05% | 1 | 1,158 | 115.00 | 2.17 | +0.08 | +3.83% | 47 | 4,198 |
| 56.10 | -3.10 | -5.24% | 1 | 657 | 120.00 | 2.70 | +0.05 | +1.89% | 181 | 4,985 |
| 50.00 | -4.95 | -9.01% | 11 | 1,002 | 125.00 | 3.35 | +0.10 | +3.08% | 130 | 5,857 |
| 45.70 | -3.30 | -6.73% | 3 | 1,042 | 130.00 | 4.20 | +0.16 | +3.96% | 144 | 18,207 |
| 41.70 | -5.60 | -11.84% | 1 | 1,597 | 135.00 | 5.17 | +0.17 | +3.40% | 69 | 3,664 |
| 37.80 | -3.40 | -8.25% | 2 | 1,492 | 140.00 | 6.35 | +0.29 | +4.79% | 285 | 10,017 |
| 40.05 | 0.00 | - | 18 | 2,256 | 145.00 | 7.65 | +0.25 | +3.38% | 170 | 5,215 |
| 31.10 | -2.85 | -8.39% | 21 | 12,181 | 150.00 | 9.35 | +0.60 | +6.86% | 991 | 34,919 |
| 28.25 | -2.24 | -7.35% | 40 | 2,218 | 155.00 | 11.12 | +0.47 | +4.41% | 468 | 9,358 |
| 25.00 | -2.65 | -9.58% | 56 | 21,799 | 160.00 | 13.10 | +0.67 | +5.39% | 379 | 16,814 |
| 22.25 | -3.22 | -12.64% | 31 | 2,018 | 165.00 | 15.42 | +0.79 | +5.40% | 639 | 10,508 |
| 19.85 | -2.31 | -10.42% | 628 | 3,686 | 170.00 | 17.89 | +1.14 | +6.81% | 2,224 | 16,696 |
| 17.50 | -2.14 | -10.90% | 383 | 4,805 | 175.00 | 20.70 | +1.35 | +6.98% | 97 | 9,164 |
| 15.50 | -2.10 | -11.93% | 429 | 8,084 | 180.00 | 23.59 | +1.17 | +5.22% | 136 | 10,339 |
| 13.65 | -1.95 | -12.50% | 236 | 3,741 | 185.00 | 26.70 | +1.39 | +5.49% | 4 | 5,217 |
| 12.00 | -1.65 | -12.09% | 416 | 4,692 | 190.00 | 30.26 | +1.71 | +5.99% | 6 | 5,725 |
| 10.80 | -1.50 | -12.20% | 54 | 3,800 | 195.00 | 33.50 | +2.40 | +7.72% | 9 | 5,132 |
| 9.30 | -1.50 | -13.89% | 581 | 9,959 | 200.00 | 37.30 | +1.80 | +5.07% | 38 | 13,506 |
| 8.16 | -1.44 | -15.00% | 52 | 2,492 | 205.00 | 41.00 | +1.82 | +4.65% | 77 | 3,500 |
| 7.30 | -1.20 | -14.12% | 113 | 5,614 | 210.00 | 45.71 | +7.41 | +19.35% | 3 | 7,113 |
| 6.30 | -1.20 | -16.00% | 51 | 2,695 | 215.00 | 49.90 | +4.40 | +9.67% | 5 | 6,238 |
| 5.50 | -1.12 | -16.92% | 145 | 11,283 | 220.00 | 49.75 | 0.00 | - | 2 | 7,118 |
| 4.86 | -0.89 | -15.48% | 136 | 3,525 | 225.00 | 55.25 | 0.00 | - | 11 | 2,570 |
| 4.31 | -0.84 | -16.31% | 219 | 5,911 | 230.00 | 63.10 | +7.30 | +13.08% | 4 | 3,743 |
| 3.84 | -0.76 | -16.52% | 38 | 3,869 | 235.00 | 63.46 | 0.00 | - | 2 | 2,884 |
| 3.30 | -0.75 | -18.52% | 161 | 5,628 | 240.00 | 72.40 | +4.36 | +6.41% | 3 | 3,141 |
| 2.99 | -0.64 | -17.63% | 111 | 5,437 | 245.00 | 74.90 | +1.40 | +1.90% | 2 | 1,617 |
| 2.70 | -0.50 | -15.62% | 2,206 | 23,334 | 250.00 | 81.71 | +3.71 | +4.76% | 4 | 10,428 |
| 2.43 | -0.43 | -15.03% | 325 | 3,800 | 255.00 | 75.70 | 0.00 | - | 321 | 903 |
| 2.16 | -0.42 | -16.28% | 81 | 3,875 | 260.00 | 80.10 | 0.00 | - | 151 | 877 |
| 1.96 | -0.37 | -15.88% | 29 | 3,507 | 265.00 | 90.55 | 0.00 | - | 2 | 13 |
| 1.77 | -0.32 | -15.31% | 47 | 11,418 | 270.00 | 95.27 | 0.00 | - | 13 | 16 |
| 1.58 | -0.31 | -16.40% | 24 | 1,365 | 275.00 | 94.65 | 0.00 | - | 2 | 5 |
| 1.45 | -0.27 | -15.70% | 101 | 3,865 | 280.00 | 111.30 | +3.10 | +2.87% | 3,450 | 2,000 |
| 1.32 | -0.25 | -15.92% | 4 | 2,508 | 285.00 | 110.30 | 0.00 | - | 20 | 2 |
| 1.22 | -0.20 | -14.08% | 42 | 1,137 | 290.00 | 118.00 | 0.00 | - | 30 | 10 |
| 1.11 | -0.19 | -14.62% | 43 | 1,058 | 295.00 | 126.85 | +3.85 | +3.13% | 20 | 25 |
| 1.02 | -0.18 | -15.00% | 284 | 9,993 | 300.00 | 108.50 | 0.00 | - | 1 | 1 |
| 0.96 | -0.15 | -13.51% | 35 | 751 | 305.00 | 123.26 | 0.00 | - | 2 | 0 |
| 0.89 | -0.14 | -13.59% | 23 | 1,331 | 310.00 | 122.38 | 0.00 | - | 12 | 0 |
| 0.85 | -0.11 | -11.46% | 7 | 764 | 315.00 | 122.00 | 0.00 | - | 4 | 0 |
| 0.77 | -0.12 | -13.48% | 19 | 1,363 | 320.00 | 148.00 | 0.00 | - | 20 | 10 |
| 0.76 | -0.06 | -7.32% | 41 | 2,214 | 325.00 | 140.79 | 0.00 | - | 2 | 0 |
| 0.71 | -0.08 | -10.13% | 2 | 2,850 | 330.00 | 173.86 | 0.00 | - | 1 | 1 |
| 0.68 | -0.04 | -5.56% | 1 | 502 | 335.00 | 178.88 | 0.00 | - | 1 | 0 |
| 0.60 | -0.10 | -14.29% | 60 | 1,334 | 340.00 | 147.06 | 0.00 | - | 15 | 0 |
| 0.56 | -0.11 | -16.42% | 2 | 525 | 345.00 | 171.45 | 0.00 | - | 1 | 0 |
| 0.53 | -0.07 | -11.67% | 19 | 6,018 | 350.00 | 181.70 | +3.30 | +1.85% | 3 | 7 |
| 0.58 | 0.00 | - | 2 | 2,655 | 355.00 | 183.40 | 0.00 | - | 5 | 0 |
| 0.50 | -0.13 | -20.63% | 363 | 1,317 | 360.00 | 188.42 | 0.00 | - | 4 | 0 |
| 0.52 | -0.03 | -5.45% | 2 | 1,084 | 365.00 | 183.30 | 0.00 | - | 3 | 0 |
| 0.45 | -0.06 | -11.76% | 2 | 7,938 | 370.00 | 161.60 | 0.00 | - | 20 | 0 |
| 0.47 | 0.00 | - | 2 | 1,879 | 375.00 | 185.63 | 0.00 | - | 2 | 0 |
| 0.42 | -0.04 | -8.70% | 3 | 2,433 | 380.00 | 145.90 | 0.00 | - | 1 | 0 |
| 0.41 | -0.05 | -10.87% | 6 | 824 | 385.00 | 170.58 | 0.00 | - | 1 | 0 |
| 0.39 | -0.03 | -7.14% | 3 | 946 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | 2 | 833 | 395.00 | 218.60 | 0.00 | - | 2 | 0 |
| 0.35 | -0.03 | -7.89% | 173 | 6,887 | 400.00 | 229.60 | 0.00 | - | 3 | 0 |
| 0.36 | -0.09 | -20.00% | 1 | 1,360 | 405.00 | 153.60 | 0.00 | - | 1 | 0 |
| 0.33 | -0.03 | -8.33% | 1 | 841 | 410.00 | 236.49 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 2 | 787 | 415.00 | 246.20 | +2.83 | +1.16% | 5 | 5 |
| 0.31 | -0.37 | -54.41% | 5 | 2,630 | 420.00 | 248.38 | 0.00 | - | 3 | 0 |
| 0.30 | -0.05 | -14.29% | 1 | 614 | 425.00 | 253.38 | 0.00 | - | 2 | 0 |
| 0.28 | -0.04 | -12.50% | 102 | 1,890 | 430.00 | 179.80 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 1 | 350 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.25 | -0.31 | -55.36% | 1 | 1,367 | 440.00 | 252.32 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 1 | 523 | 445.00 | 263.81 | 0.00 | - | 1 | 0 |
| 0.24 | -0.01 | -4.00% | 26 | 1,844 | 450.00 | 265.17 | 0.00 | - | 1 | 1 |
| 0.43 | 0.00 | - | 100 | 319 | 455.00 | 270.19 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 2 | 486 | 460.00 | 313.02 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 2 | 543 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | 1 | 1,225 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 0.20 | -0.24 | -54.55% | 3 | 721 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 0.39 | 0.00 | - | 21 | 1,041 | 480.00 | 292.41 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 387 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 3 | 656 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.20 | 0.00 | - | 3 | 258 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 31 | 2,976 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 10 | 281 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.16 | -0.18 | -52.94% | 10 | 1,013 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 3 | 306 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 40 | 990 | 540.00 | - | - | - | - | - |
| 0.15 | -0.03 | -16.67% | 4 | 2,668 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.12 | -0.01 | -7.69% | 58 | 14,562 | 560.00 | 391.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.