Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.91 | 0.00 | - | 25 | 15 | 75.00 | 0.01 | 0.00 | - | 20 | 29,070 |
| 101.43 | 0.00 | - | 21 | 21 | 80.00 | 0.01 | 0.00 | - | 1 | 1,823 |
| 57.70 | 0.00 | - | - | 15 | 85.00 | 0.01 | 0.00 | - | 32 | 821 |
| 104.50 | 0.00 | - | 7 | 31 | 90.00 | 0.01 | 0.00 | - | 3 | 1,079 |
| - | - | - | - | - | 93.00 | 0.01 | 0.00 | - | 5 | 291 |
| - | - | - | - | - | 94.00 | 0.01 | 0.00 | - | - | 128 |
| 85.92 | 0.00 | - | 25 | 39 | 95.00 | 0.01 | 0.00 | - | 1 | 3,605 |
| - | - | - | - | - | 96.00 | 0.01 | 0.00 | - | 10 | 234 |
| - | - | - | - | - | 97.00 | 0.01 | 0.00 | - | 25 | 2,459 |
| 95.94 | 0.00 | - | 8 | 2 | 98.00 | 0.01 | 0.00 | - | 24 | 979 |
| 94.27 | 0.00 | - | 2 | 1 | 99.00 | 0.01 | 0.00 | - | 31 | 136 |
| 80.15 | -0.35 | -0.43% | 2 | 88 | 100.00 | 0.01 | 0.00 | - | 1 | 9,122 |
| - | - | - | - | - | 101.00 | 0.01 | 0.00 | - | 1 | 2,839 |
| 43.05 | 0.00 | - | - | 2 | 102.00 | 0.01 | 0.00 | - | 1 | 3,728 |
| 76.35 | 0.00 | - | 10 | 11 | 103.00 | 0.01 | 0.00 | - | 1 | 131 |
| 77.92 | 0.00 | - | 17 | 17 | 104.00 | 0.01 | 0.00 | - | 2 | 71 |
| 76.41 | 0.00 | - | 21 | 22 | 105.00 | 0.01 | 0.00 | - | 2 | 3,262 |
| 86.82 | 0.00 | - | 13 | 24 | 106.00 | 0.01 | 0.00 | - | 1 | 392 |
| - | - | - | - | - | 107.00 | 0.01 | 0.00 | - | 1 | 520 |
| - | - | - | - | - | 108.00 | 0.01 | 0.00 | - | 1 | 323 |
| 58.43 | 0.00 | - | 1 | 3 | 109.00 | 0.01 | 0.00 | - | 1 | 260 |
| 70.50 | 0.00 | - | 2 | 63 | 110.00 | 0.01 | 0.00 | - | 1 | 7,562 |
| - | - | - | - | - | 111.00 | 0.01 | 0.00 | - | 7 | 1,194 |
| - | - | - | - | - | 112.00 | 0.01 | 0.00 | - | 6 | 1,103 |
| 31.20 | 0.00 | - | - | 42 | 113.00 | 0.01 | 0.00 | - | 1 | 423 |
| 28.05 | 0.00 | - | - | 0 | 114.00 | 0.01 | 0.00 | - | 3 | 464 |
| 62.92 | 0.00 | - | 1 | 82 | 115.00 | 0.01 | 0.00 | - | 3 | 3,239 |
| 64.73 | 0.00 | - | 3 | 26 | 116.00 | 0.01 | 0.00 | - | 1 | 264 |
| 26.80 | 0.00 | - | - | 22 | 117.00 | 0.01 | 0.00 | - | 1 | 306 |
| 52.48 | 0.00 | - | 3 | 18 | 118.00 | 0.01 | 0.00 | - | 1 | 1,424 |
| 62.98 | 0.00 | - | 2 | 11 | 119.00 | 0.01 | 0.00 | - | 1 | 177 |
| 58.60 | -1.45 | -2.41% | 20 | 309 | 120.00 | 0.01 | 0.00 | - | 5 | 13,386 |
| 59.90 | 0.00 | - | 150 | 195 | 121.00 | 0.01 | 0.00 | - | 1 | 1,680 |
| 58.60 | 0.00 | - | 10 | 15 | 122.00 | 0.02 | 0.00 | - | 5 | 1,122 |
| 57.90 | 0.00 | - | 10 | 43 | 123.00 | 0.01 | 0.00 | - | 75 | 645 |
| 56.91 | 0.00 | - | 16 | 16 | 124.00 | 0.01 | 0.00 | - | 10 | 1,138 |
| 56.00 | +1.75 | +3.23% | 37 | 254 | 125.00 | 0.01 | 0.00 | - | 30 | 7,455 |
| 54.95 | 0.00 | - | 10 | 22 | 126.00 | 0.01 | 0.00 | - | 17 | 772 |
| 56.00 | 0.00 | - | 12 | 4 | 127.00 | 0.01 | 0.00 | - | 1 | 2,414 |
| 56.95 | 0.00 | - | 10 | 21 | 128.00 | 0.01 | 0.00 | - | 10 | 1,320 |
| 51.95 | 0.00 | - | 10 | 98 | 129.00 | 0.01 | 0.00 | - | 22 | 2,113 |
| 50.00 | -0.09 | -0.18% | 59 | 757 | 130.00 | 0.01 | 0.00 | - | 6 | 10,298 |
| 49.54 | -0.13 | -0.26% | 6 | 150 | 131.00 | 0.01 | 0.00 | - | 1 | 3,322 |
| 49.15 | 0.00 | - | 10 | 108 | 132.00 | 0.01 | 0.00 | - | 4 | 447 |
| 45.55 | -2.10 | -4.41% | 2 | 54 | 133.00 | 0.01 | 0.00 | - | 52 | 5,618 |
| 43.70 | 0.00 | - | 10 | 133 | 134.00 | 0.01 | 0.00 | - | 10 | 3,460 |
| 47.27 | +3.77 | +8.67% | 30 | 271 | 135.00 | 0.01 | 0.00 | - | 22 | 9,502 |
| 43.78 | 0.00 | - | 94 | 66 | 136.00 | 0.01 | 0.00 | - | 17 | 1,925 |
| 43.90 | 0.00 | - | 8 | 187 | 137.00 | 0.01 | -0.01 | -50.00% | 76 | 1,561 |
| 42.07 | 0.00 | - | 1 | 251 | 138.00 | 0.01 | 0.00 | - | 48 | 3,189 |
| 42.12 | +1.07 | +2.61% | 27 | 367 | 139.00 | 0.01 | 0.00 | - | 5 | 2,464 |
| 41.67 | +0.93 | +2.28% | 56 | 1,024 | 140.00 | 0.01 | 0.00 | - | 11 | 20,475 |
| 40.58 | 0.00 | - | 9 | 462 | 141.00 | 0.01 | 0.00 | - | 2 | 1,657 |
| 41.50 | +3.40 | +8.92% | 1 | 720 | 142.00 | 0.03 | +0.02 | +200.00% | 5 | 1,990 |
| 38.02 | +0.67 | +1.79% | 6 | 936 | 143.00 | 0.01 | 0.00 | - | 62 | 2,033 |
| 35.05 | -1.80 | -4.88% | 26 | 1,363 | 144.00 | 0.01 | 0.00 | - | 179 | 7,515 |
| 34.73 | -1.47 | -4.06% | 75 | 1,959 | 145.00 | 0.01 | 0.00 | - | 94 | 16,965 |
| 36.35 | +2.21 | +6.47% | 16 | 999 | 146.00 | 0.01 | 0.00 | - | 190 | 2,395 |
| 32.00 | -1.50 | -4.48% | 13 | 701 | 147.00 | 0.01 | 0.00 | - | 5 | 1,466 |
| 32.02 | -0.24 | -0.74% | 9 | 533 | 148.00 | 0.01 | 0.00 | - | 4 | 2,761 |
| 30.26 | -1.34 | -4.24% | 17 | 498 | 149.00 | 0.01 | 0.00 | - | 10 | 1,853 |
| 29.63 | -0.55 | -1.82% | 145 | 3,303 | 150.00 | 0.01 | 0.00 | - | 132 | 20,235 |
| 26.10 | -2.18 | -7.71% | 11 | 1,849 | 152.50 | 0.01 | -0.01 | -50.00% | 116 | 4,139 |
| 24.70 | -0.37 | -1.48% | 113 | 3,667 | 155.00 | 0.01 | -0.02 | -66.67% | 268 | 12,811 |
| 21.57 | -1.21 | -5.31% | 24 | 3,675 | 157.50 | 0.01 | -0.02 | -66.67% | 243 | 7,191 |
| 19.64 | -0.57 | -2.82% | 501 | 4,841 | 160.00 | 0.01 | -0.05 | -83.33% | 1,625 | 23,630 |
| 17.45 | -0.05 | -0.29% | 372 | 4,786 | 162.50 | 0.02 | -0.04 | -66.67% | 806 | 9,908 |
| 14.54 | -0.65 | -4.28% | 264 | 7,529 | 165.00 | 0.02 | -0.07 | -70.00% | 6,983 | 18,258 |
| 12.15 | -0.60 | -4.71% | 533 | 4,169 | 167.50 | 0.03 | -0.09 | -75.00% | 3,893 | 7,338 |
| 9.98 | -0.32 | -3.11% | 982 | 10,987 | 170.00 | 0.05 | -0.13 | -72.22% | 12,418 | 30,591 |
| 7.35 | -0.30 | -3.92% | 558 | 6,050 | 172.50 | 0.06 | -0.23 | -76.67% | 9,285 | 10,096 |
| 4.55 | -1.15 | -20.18% | 1,818 | 5,967 | 175.00 | 0.11 | -0.42 | -79.25% | 28,867 | 22,936 |
| 2.69 | -1.01 | -26.86% | 9,314 | 10,562 | 177.50 | 0.32 | -0.68 | -68.00% | 45,213 | 10,763 |
| 1.04 | -1.04 | -49.76% | 52,331 | 44,709 | 180.00 | 1.16 | -0.79 | -40.51% | 138,030 | 19,608 |
| 0.34 | -0.72 | -67.92% | 88,782 | 10,539 | 182.50 | 2.98 | -0.52 | -14.86% | 47,394 | 6,955 |
| 0.13 | -0.41 | -77.36% | 109,040 | 29,655 | 185.00 | 5.52 | +0.17 | +3.18% | 18,062 | 11,217 |
| 0.06 | -0.19 | -79.17% | 40,512 | 14,545 | 187.50 | 7.79 | +0.19 | +2.50% | 1,403 | 6,798 |
| 0.04 | -0.10 | -71.43% | 42,516 | 44,495 | 190.00 | 10.48 | +0.43 | +4.25% | 1,043 | 20,443 |
| 0.02 | -0.06 | -66.67% | 8,294 | 13,301 | 192.50 | 12.95 | +0.41 | +3.27% | 167 | 7,987 |
| 0.02 | -0.04 | -66.67% | 8,100 | 33,155 | 195.00 | 15.50 | +0.85 | +5.80% | 461 | 10,780 |
| 0.01 | -0.04 | -80.00% | 2,643 | 20,315 | 197.50 | 18.06 | +0.56 | +3.20% | 64 | 1,937 |
| 0.01 | -0.03 | -75.00% | 7,026 | 56,718 | 200.00 | 20.56 | +0.56 | +2.80% | 5,173 | 6,738 |
| 0.01 | -0.02 | -66.67% | 1,708 | 18,422 | 205.00 | 24.70 | -0.35 | -1.40% | 10 | 30 |
| 0.01 | -0.01 | -50.00% | 1,002 | 18,326 | 210.00 | 28.55 | 0.00 | - | 3 | 628 |
| 0.01 | 0.00 | - | 389 | 12,463 | 215.00 | 36.90 | 0.00 | - | 7 | 1 |
| 0.01 | -0.01 | -50.00% | 180 | 16,756 | 220.00 | 40.80 | +4.33 | +11.87% | 1 | 1 |
| 0.01 | 0.00 | - | 2,055 | 8,617 | 225.00 | 47.06 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 276 | 11,061 | 230.00 | 45.55 | 0.00 | - | 90 | 0 |
| 0.01 | 0.00 | - | 40 | 8,711 | 235.00 | 50.00 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 57 | 9,378 | 240.00 | 59.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 40 | 7,149 | 245.00 | 66.12 | 0.00 | - | 1 | 8 |
| 0.01 | 0.00 | - | 43 | 10,219 | 250.00 | 67.56 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 95 | 4,639 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 3,594 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 45 | 3,327 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 3,359 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 3,758 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 2,126 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 359 | 662 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 103 | 2,490 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 694 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 1,961 | 300.00 | 116.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 1,430 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 1,020 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 222 | 346 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 803 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 598 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 333 | 340 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 104 | 213 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 102 | 643 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 579 | 828 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 700 | 350.00 | 183.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 1,196 | 355.00 | 208.03 | 0.00 | - | 8 | 0 |
© 2024 Yahoo. All rights reserved.