Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 155.45 | 0.00 | - | 4 | 7 | 25.00 | 0.04 | -0.03 | -42.86% | 1 | 181 |
| 168.32 | 0.00 | - | 1 | 1 | 30.00 | 0.07 | 0.00 | - | 20 | 994 |
| 117.02 | 0.00 | - | 1 | 6 | 35.00 | 0.08 | 0.00 | - | 2 | 217 |
| 130.55 | 0.00 | - | 1 | 1 | 40.00 | 0.11 | -0.01 | -8.33% | 2 | 529 |
| 96.90 | 0.00 | - | 5 | 8 | 45.00 | 0.15 | -0.01 | -6.25% | 1 | 493 |
| 97.15 | 0.00 | - | 1 | 6 | 50.00 | 0.23 | -0.01 | -4.17% | 53 | 608 |
| - | - | - | - | - | 55.00 | 0.32 | 0.00 | - | 3 | 115 |
| - | - | - | - | - | 60.00 | 0.36 | -0.06 | -14.29% | 2 | 217 |
| - | - | - | - | - | 65.00 | 0.56 | 0.00 | - | 2 | 109 |
| 95.90 | 0.00 | - | 3 | 7 | 70.00 | 0.57 | -0.05 | -8.06% | 18 | 214 |
| 89.77 | 0.00 | - | 2 | 146 | 75.00 | 0.71 | -0.07 | -8.97% | 4 | 463 |
| 64.89 | 0.00 | - | 5 | 16 | 80.00 | 0.98 | +0.03 | +3.16% | 391 | 5,790 |
| - | - | - | - | - | 85.00 | 1.14 | -0.16 | -12.31% | 94 | 344 |
| - | - | - | - | - | 90.00 | 1.34 | -0.12 | -8.22% | 20 | 4,560 |
| 76.14 | 0.00 | - | - | 1 | 95.00 | 1.66 | -0.13 | -7.26% | 122 | 604 |
| 73.45 | -1.05 | -1.41% | 9 | 45 | 100.00 | 2.23 | +0.07 | +3.24% | 142 | 3,892 |
| 63.13 | 0.00 | - | 1 | 25 | 105.00 | 2.47 | -0.19 | -7.14% | 30 | 1,105 |
| 64.70 | -0.10 | -0.15% | 2 | 28 | 110.00 | 3.30 | +0.05 | +1.54% | 24 | 1,569 |
| 58.00 | 0.00 | - | 6 | 9 | 115.00 | 3.95 | -0.20 | -4.82% | 14 | 2,491 |
| 55.30 | 0.00 | - | 17 | 35 | 120.00 | 4.65 | -0.07 | -1.48% | 53 | 1,878 |
| 47.12 | 0.00 | - | 2 | 40 | 125.00 | 5.85 | +0.23 | +4.09% | 7 | 1,322 |
| 43.20 | 0.00 | - | 5 | 32 | 130.00 | 6.55 | -0.15 | -2.24% | 95 | 2,034 |
| 45.30 | +3.82 | +9.21% | 3 | 56 | 135.00 | 8.40 | +0.60 | +7.69% | 10 | 2,855 |
| 41.10 | +1.10 | +2.75% | 17 | 250 | 140.00 | 9.45 | +0.25 | +2.72% | 233 | 8,111 |
| 37.06 | +4.42 | +13.54% | 6 | 321 | 145.00 | 11.18 | +0.13 | +1.18% | 62 | 4,833 |
| 35.15 | -1.18 | -3.25% | 25 | 2,236 | 150.00 | 13.23 | +0.54 | +4.26% | 61 | 7,679 |
| 33.10 | +0.10 | +0.30% | 12 | 455 | 155.00 | 15.35 | +0.85 | +5.86% | 20 | 3,833 |
| 28.50 | -2.30 | -7.47% | 199 | 1,576 | 160.00 | 17.55 | +0.98 | +5.91% | 225 | 4,244 |
| 27.00 | -0.57 | -2.07% | 8 | 1,554 | 165.00 | 19.62 | +0.48 | +2.51% | 110 | 8,840 |
| 24.80 | -0.73 | -2.86% | 197 | 1,141 | 170.00 | 21.95 | +0.75 | +3.54% | 149 | 2,184 |
| 22.20 | -1.30 | -5.53% | 34 | 1,435 | 175.00 | 24.89 | -2.01 | -7.47% | 49 | 1,913 |
| 20.12 | -1.14 | -5.36% | 68 | 3,165 | 180.00 | 27.85 | +1.20 | +4.50% | 6 | 1,054 |
| 18.24 | -0.81 | -4.25% | 40 | 1,465 | 185.00 | 29.00 | -1.00 | -3.33% | 1 | 848 |
| 16.03 | -1.62 | -9.18% | 39 | 2,788 | 190.00 | 33.24 | 0.00 | - | 4 | 1,096 |
| 14.88 | -0.68 | -4.37% | 16 | 444 | 195.00 | 36.01 | -2.19 | -5.73% | 1 | 149 |
| 13.64 | -0.66 | -4.62% | 169 | 1,412 | 200.00 | 38.68 | -1.42 | -3.54% | 1 | 807 |
| 12.30 | -0.30 | -2.38% | 63 | 985 | 205.00 | 44.20 | +0.04 | +0.09% | 3 | 232 |
| 11.15 | -0.57 | -4.86% | 33 | 1,715 | 210.00 | 48.34 | -6.26 | -11.47% | 28 | 246 |
| 10.10 | -0.21 | -2.04% | 51 | 630 | 215.00 | 49.85 | -1.85 | -3.58% | 2 | 36 |
| 8.85 | -0.45 | -4.84% | 337 | 951 | 220.00 | 57.02 | -0.58 | -1.01% | 28 | 272 |
| 7.91 | -0.89 | -10.11% | 29 | 862 | 225.00 | 61.25 | +0.67 | +1.11% | 47 | 173 |
| 7.35 | -0.50 | -6.37% | 77 | 503 | 230.00 | 71.00 | 0.00 | - | 50 | 134 |
| 6.80 | -0.40 | -5.56% | 17 | 714 | 235.00 | 69.34 | -8.36 | -10.76% | 20 | 72 |
| 6.15 | +0.45 | +7.89% | 58 | 1,103 | 240.00 | 70.93 | -4.42 | -5.87% | 36 | 392 |
| 5.55 | -0.35 | -5.93% | 7 | 752 | 245.00 | 78.40 | -12.51 | -13.76% | 10 | 13 |
| 5.10 | -0.23 | -4.32% | 54 | 2,379 | 250.00 | 83.00 | +2.15 | +2.66% | 19 | 1,104 |
| 4.65 | 0.00 | - | 9 | 353 | 255.00 | 93.12 | 0.00 | - | 15 | 47 |
| 4.21 | +0.39 | +10.21% | 14 | 5,079 | 260.00 | 90.08 | -9.24 | -9.30% | 10 | 31 |
| 4.50 | +1.05 | +30.43% | 13 | 502 | 265.00 | 123.25 | 0.00 | - | 2 | 169 |
| 3.65 | -0.10 | -2.67% | 1 | 4,450 | 270.00 | 103.49 | 0.00 | - | 10 | 95 |
| 3.30 | +0.14 | +4.43% | 4 | 594 | 275.00 | 104.79 | 0.00 | - | 140 | 0 |
| 3.05 | -0.05 | -1.61% | 110 | 5,505 | 280.00 | 134.78 | 0.00 | - | 3 | 0 |
| 2.81 | +0.65 | +30.09% | 1 | 1,320 | 285.00 | 111.86 | 0.00 | - | 1 | 0 |
| 2.96 | +0.36 | +13.85% | 13 | 183 | 290.00 | 123.49 | 0.00 | - | 1 | 0 |
| 2.30 | 0.00 | - | 5 | 535 | 295.00 | 121.21 | 0.00 | - | 1 | 0 |
| 2.24 | -0.06 | -2.61% | 83 | 6,372 | 300.00 | 124.08 | 0.00 | - | 1 | 0 |
| 2.10 | -0.01 | -0.47% | 1 | 318 | 305.00 | 123.81 | 0.00 | - | 2 | 0 |
| 1.96 | +0.15 | +8.29% | 6 | 87 | 310.00 | 134.40 | 0.00 | - | 4 | 0 |
| 2.01 | +0.53 | +35.81% | 3 | 92 | 315.00 | 139.41 | 0.00 | - | 4 | 0 |
| 1.78 | +0.06 | +3.49% | 1 | 302 | 320.00 | 155.65 | 0.00 | - | 4 | 0 |
| 1.61 | +0.06 | +3.87% | 1 | 113 | 325.00 | 160.71 | 0.00 | - | 2 | 0 |
| 1.53 | +0.32 | +26.45% | 19 | 326 | 330.00 | 159.70 | -9.10 | -5.39% | 1 | 0 |
| 1.43 | +0.40 | +38.83% | 10 | 433 | 335.00 | - | - | - | - | - |
| 1.35 | +0.36 | +36.36% | 2 | 1,576 | 340.00 | 149.01 | 0.00 | - | 3 | 0 |
| 1.32 | +0.73 | +123.73% | 1 | 116 | 345.00 | - | - | - | - | - |
| 1.19 | +0.01 | +0.85% | 58 | 1,613 | 350.00 | 174.35 | 0.00 | - | 2 | 0 |
| 0.86 | 0.00 | - | 4 | 254 | 355.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 9 | 321 | 360.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 5 | 168 | 365.00 | 173.12 | 0.00 | - | - | 0 |
| 0.97 | +0.07 | +7.78% | 30 | 7,985 | 370.00 | 193.29 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.