Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 209.64 | 0.00 | - | 3 | 7 | 50.00 | 0.06 | -0.01 | -14.29% | 1 | 1,623 |
| 197.05 | 0.00 | - | 1 | 1 | 55.00 | 0.07 | 0.00 | - | 1 | 426 |
| 204.40 | 0.00 | - | 2 | 3 | 60.00 | 0.10 | 0.00 | - | 6 | 123 |
| - | - | - | - | - | 65.00 | 0.13 | -0.01 | -7.14% | 15 | 301 |
| 194.10 | 0.00 | - | 1 | 8 | 70.00 | 0.16 | -0.01 | -5.88% | 17 | 692 |
| 173.56 | 0.00 | - | 6 | 10 | 75.00 | 0.20 | 0.00 | - | 5 | 742 |
| 168.83 | 0.00 | - | 4 | 5 | 80.00 | 0.23 | -0.03 | -11.54% | 26 | 1,041 |
| 169.35 | 0.00 | - | 1 | 4 | 85.00 | 0.30 | +0.01 | +3.45% | 1 | 921 |
| 175.18 | 0.00 | - | 6 | 17 | 90.00 | 0.37 | -0.03 | -7.50% | 21 | 2,333 |
| 77.14 | 0.00 | - | 2 | 1 | 95.00 | 0.41 | 0.00 | - | 1 | 2,354 |
| 119.25 | -0.88 | -0.73% | 1 | 307 | 100.00 | 0.49 | -0.01 | -2.00% | 54 | 17,995 |
| 120.00 | 0.00 | - | 1 | 80 | 105.00 | 0.61 | +0.01 | +1.67% | 9 | 1,707 |
| 111.05 | 0.00 | - | 1 | 69 | 110.00 | 0.71 | 0.00 | - | 13 | 5,577 |
| 108.65 | 0.00 | - | 2 | 345 | 115.00 | 1.01 | 0.00 | - | 7 | 2,609 |
| 100.53 | 0.00 | - | 33 | 182 | 120.00 | 1.03 | +0.02 | +1.98% | 15 | 4,065 |
| 143.50 | 0.00 | - | 3 | 158 | 125.00 | 1.22 | -0.04 | -3.17% | 9 | 3,622 |
| 99.51 | 0.00 | - | 1 | 121 | 130.00 | 1.41 | 0.00 | - | 5 | 8,437 |
| 118.20 | 0.00 | - | 37 | 160 | 135.00 | 1.70 | 0.00 | - | 21 | 3,096 |
| 114.41 | 0.00 | - | 125 | 1,005 | 140.00 | 2.12 | -0.08 | -3.64% | 25 | 6,466 |
| 79.08 | 0.00 | - | 118 | 167 | 145.00 | 2.50 | -0.45 | -15.25% | 57 | 4,065 |
| 78.47 | 0.00 | - | 3 | 574 | 150.00 | 3.05 | +0.17 | +5.90% | 247 | 5,134 |
| 70.88 | -0.37 | -0.52% | 3 | 219 | 155.00 | 3.65 | -0.11 | -2.93% | 418 | 3,140 |
| 64.30 | -5.70 | -8.14% | 27 | 882 | 160.00 | 4.35 | +0.17 | +4.07% | 18 | 4,553 |
| 62.76 | -1.89 | -2.92% | 1 | 720 | 165.00 | 5.05 | +0.05 | +1.00% | 3 | 7,476 |
| 58.70 | -3.55 | -5.70% | 8 | 986 | 170.00 | 6.10 | -0.10 | -1.61% | 310 | 6,656 |
| 54.90 | -1.10 | -1.96% | 2 | 2,564 | 175.00 | 7.08 | +0.06 | +0.85% | 104 | 3,656 |
| 52.92 | -2.84 | -5.09% | 31 | 3,512 | 180.00 | 8.43 | -0.12 | -1.40% | 591 | 4,970 |
| 48.00 | -3.90 | -7.51% | 6 | 930 | 185.00 | 9.59 | -0.32 | -3.23% | 44 | 1,777 |
| 44.45 | -3.85 | -7.97% | 17 | 3,325 | 190.00 | 11.31 | -0.19 | -1.65% | 142 | 2,817 |
| 41.25 | -3.98 | -8.80% | 29 | 2,956 | 195.00 | 12.63 | -0.62 | -4.68% | 29 | 1,937 |
| 38.43 | -2.58 | -6.29% | 117 | 6,098 | 200.00 | 14.97 | -0.23 | -1.51% | 906 | 3,184 |
| 35.37 | -2.66 | -6.99% | 5 | 1,508 | 205.00 | 16.71 | +0.21 | +1.27% | 225 | 1,961 |
| 32.74 | -3.32 | -9.21% | 47 | 3,589 | 210.00 | 18.95 | -0.25 | -1.30% | 661 | 2,539 |
| 29.75 | -2.35 | -7.32% | 94 | 1,025 | 215.00 | 21.31 | +1.26 | +6.28% | 180 | 2,852 |
| 27.45 | -1.45 | -5.02% | 294 | 4,166 | 220.00 | 24.30 | +1.15 | +4.97% | 301 | 2,214 |
| 25.25 | -1.44 | -5.40% | 4,334 | 1,482 | 225.00 | 27.10 | +0.54 | +2.03% | 111 | 1,355 |
| 23.25 | -1.01 | -4.16% | 502 | 3,353 | 230.00 | 29.64 | -0.11 | -0.37% | 17 | 1,261 |
| 21.48 | -2.49 | -10.39% | 165 | 1,603 | 235.00 | 32.25 | +1.95 | +6.44% | 25 | 1,275 |
| 19.50 | -1.50 | -7.14% | 127 | 1,978 | 240.00 | 36.05 | +1.52 | +4.40% | 22 | 4,317 |
| 17.86 | -1.64 | -8.41% | 177 | 1,543 | 245.00 | 38.69 | +1.61 | +4.34% | 13 | 1,504 |
| 16.40 | -0.85 | -4.93% | 644 | 6,136 | 250.00 | 41.75 | -0.60 | -1.42% | 11 | 2,641 |
| 14.97 | -1.73 | -10.36% | 33 | 1,197 | 255.00 | 48.60 | +4.78 | +10.91% | 1 | 477 |
| 13.65 | -1.10 | -7.46% | 76 | 1,958 | 260.00 | 51.08 | +0.18 | +0.35% | 3 | 403 |
| 12.52 | -2.18 | -14.83% | 94 | 6,225 | 265.00 | 53.61 | 0.00 | - | 31 | 730 |
| 11.70 | -0.76 | -6.10% | 189 | 2,654 | 270.00 | 55.82 | 0.00 | - | 4 | 462 |
| 10.48 | -1.17 | -10.04% | 173 | 1,301 | 275.00 | 65.00 | 0.00 | - | 2 | 978 |
| 9.55 | -0.90 | -8.61% | 152 | 1,646 | 280.00 | 66.90 | +3.42 | +5.39% | 1 | 130 |
| 9.25 | -1.20 | -11.48% | 94 | 2,529 | 285.00 | 70.43 | 0.00 | - | 1 | 56 |
| 8.24 | -0.56 | -6.36% | 158 | 1,524 | 290.00 | 77.90 | 0.00 | - | 4 | 85 |
| 7.35 | -1.43 | -16.29% | 118 | 1,112 | 295.00 | 79.90 | 0.00 | - | 6 | 40 |
| 6.80 | -0.60 | -8.11% | 443 | 5,798 | 300.00 | 79.31 | 0.00 | - | 4 | 218 |
| 6.30 | -1.00 | -13.70% | 24 | 789 | 305.00 | 87.61 | 0.00 | - | 59 | 83 |
| 5.78 | -0.82 | -12.42% | 42 | 1,007 | 310.00 | 65.72 | 0.00 | - | 5 | 14 |
| 5.50 | -0.20 | -3.51% | 31 | 391 | 315.00 | 76.45 | 0.00 | - | 18 | 18 |
| 4.88 | -0.80 | -14.08% | 79 | 784 | 320.00 | 101.19 | 0.00 | - | 1 | 64 |
| 4.60 | -0.34 | -6.88% | 1,704 | 9,204 | 325.00 | 105.90 | 0.00 | - | 3 | 20 |
| 4.13 | -0.82 | -16.57% | 29 | 2,178 | 330.00 | 82.30 | 0.00 | - | 1 | 9 |
| 3.70 | -0.80 | -17.78% | 18 | 542 | 335.00 | 93.20 | 0.00 | - | 25 | 26 |
| 3.40 | -0.50 | -12.82% | 3 | 244 | 340.00 | 93.75 | 0.00 | - | 14 | 45 |
| 2.97 | -0.83 | -21.84% | 36 | 201 | 345.00 | 127.84 | +24.49 | +23.70% | 3 | 4 |
| 2.92 | -0.73 | -20.00% | 101 | 3,935 | 350.00 | 129.25 | 0.00 | - | 1 | 79 |
| 3.31 | 0.00 | - | 6 | 214 | 355.00 | 134.20 | 0.00 | - | 1 | 14 |
| 2.50 | -0.60 | -19.35% | 12 | 1,722 | 360.00 | 113.45 | 0.00 | - | 20 | 21 |
| 2.34 | -0.33 | -12.36% | 246 | 1,872 | 365.00 | 117.80 | 0.00 | - | 2 | 0 |
| 2.15 | -0.31 | -12.60% | 16 | 363 | 370.00 | 120.47 | 0.00 | - | 1 | 0 |
| 2.08 | -0.32 | -13.33% | 21 | 443 | 375.00 | 148.90 | 0.00 | - | - | 0 |
| 1.93 | -0.38 | -16.45% | 3 | 207 | 380.00 | 164.05 | 0.00 | - | 1 | 0 |
| 1.95 | 0.00 | - | 25 | 131 | 385.00 | 126.39 | 0.00 | - | 1 | 0 |
| 1.65 | -0.55 | -25.00% | 9 | 257 | 390.00 | 143.90 | 0.00 | - | 2 | 0 |
| 1.60 | -0.19 | -10.61% | 18 | 133 | 395.00 | 148.70 | 0.00 | - | 2 | 5 |
| 1.46 | -0.20 | -12.05% | 270 | 2,044 | 400.00 | 177.30 | 0.00 | - | 27 | 0 |
| 1.30 | -0.49 | -27.37% | 12 | 123 | 405.00 | 162.30 | 0.00 | - | - | 0 |
| 1.39 | -0.23 | -14.20% | 13 | 861 | 410.00 | 162.98 | 0.00 | - | 1 | 0 |
| 1.18 | -0.23 | -16.31% | 96 | 493 | 415.00 | 167.77 | 0.00 | - | - | 0 |
| 1.14 | -0.25 | -17.99% | 31 | 898 | 420.00 | 172.48 | 0.00 | - | 2 | 1 |
| 1.00 | -0.27 | -21.26% | 17 | 183 | 425.00 | 176.68 | 0.00 | - | - | 0 |
| 0.93 | -0.28 | -23.14% | 37 | 840 | 430.00 | 180.00 | 0.00 | - | 25 | 0 |
| 0.99 | -0.26 | -20.80% | 25 | 17 | 435.00 | - | - | - | - | - |
| 0.92 | -0.28 | -23.33% | 2 | 64 | 440.00 | 193.90 | 0.00 | - | 102 | 0 |
| 0.88 | -0.14 | -13.73% | 2 | 27 | 445.00 | 198.75 | 0.00 | - | 4 | 0 |
| 0.82 | -0.19 | -18.81% | 8 | 197 | 450.00 | 186.05 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 10 | 90 | 455.00 | 190.85 | 0.00 | - | - | 0 |
| 0.88 | 0.00 | - | 1 | 566 | 460.00 | 212.46 | 0.00 | - | 9 | 0 |
| 2.22 | 0.00 | - | 8 | 174 | 470.00 | 212.90 | 0.00 | - | - | 0 |
| 0.61 | -0.10 | -14.08% | 93 | 151 | 480.00 | - | - | - | - | - |
| 0.66 | -0.02 | -2.94% | 3 | 141 | 490.00 | - | - | - | - | - |
| 0.49 | -0.10 | -16.95% | 231 | 781 | 500.00 | 251.75 | 0.00 | - | 2 | 0 |
| 0.45 | -0.12 | -21.05% | 5 | 85 | 510.00 | - | - | - | - | - |
| 0.40 | -0.09 | -18.37% | 4 | 868 | 520.00 | - | - | - | - | - |
| 0.42 | -0.05 | -10.64% | 11 | 258 | 530.00 | - | - | - | - | - |
| 0.36 | -0.07 | -16.28% | 49 | 1,220 | 540.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.