Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.52 | -9.97 | -8.63% | 20 | 49 | 75.00 | 0.01 | 0.00 | - | 10 | 29,066 |
| 101.43 | +11.21 | +12.43% | 21 | 24 | 80.00 | 0.01 | 0.00 | - | 30 | 1,822 |
| 57.70 | 0.00 | - | - | 15 | 85.00 | 0.01 | 0.00 | - | 32 | 853 |
| 104.50 | 0.00 | - | 7 | 31 | 90.00 | 0.01 | 0.00 | - | 5 | 1,079 |
| - | - | - | - | - | 93.00 | 0.01 | -0.01 | -50.00% | 5 | 291 |
| - | - | - | - | - | 94.00 | 0.01 | 0.00 | - | - | 128 |
| 85.60 | -4.10 | -4.57% | 20 | 75 | 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 |
| 81.08 | -3.77 | -4.44% | 82 | 163 | 100.00 | 0.01 | 0.00 | - | 31 | 9,151 |
| - | - | - | - | - | 101.00 | 0.01 | 0.00 | - | 4 | 2,838 |
| 43.05 | 0.00 | - | - | 2 | 102.00 | 0.01 | 0.00 | - | 2 | 3,727 |
| 78.56 | +37.86 | +93.02% | 10 | 1 | 103.00 | 0.01 | 0.00 | - | 8 | 130 |
| 77.92 | +20.90 | +36.65% | 17 | 17 | 104.00 | 0.01 | 0.00 | - | 2 | 71 |
| 76.41 | +11.20 | +17.18% | 21 | 23 | 105.00 | 0.01 | 0.00 | - | 2,248 | 3,262 |
| 86.82 | 0.00 | - | 13 | 24 | 106.00 | 0.01 | 0.00 | - | 233 | 391 |
| - | - | - | - | - | 107.00 | 0.01 | 0.00 | - | 2 | 519 |
| - | - | - | - | - | 108.00 | 0.01 | 0.00 | - | 1 | 323 |
| 58.43 | 0.00 | - | 1 | 3 | 109.00 | 0.01 | 0.00 | - | 72 | 260 |
| 71.27 | -3.42 | -4.58% | 13 | 72 | 110.00 | 0.01 | 0.00 | - | 4 | 7,561 |
| - | - | - | - | - | 111.00 | 0.01 | 0.00 | - | 1 | 1,189 |
| - | - | - | - | - | 112.00 | 0.01 | 0.00 | - | 1 | 1,108 |
| 31.20 | 0.00 | - | - | 54 | 113.00 | 0.01 | 0.00 | - | 22 | 423 |
| 28.05 | 0.00 | - | - | 6 | 114.00 | 0.01 | 0.00 | - | 3 | 464 |
| 66.07 | -1.97 | -2.90% | 5 | 95 | 115.00 | 0.01 | 0.00 | - | 3 | 3,239 |
| 64.73 | -9.42 | -12.70% | 3 | 29 | 116.00 | 0.02 | 0.00 | - | 29 | 263 |
| 26.80 | 0.00 | - | - | 22 | 117.00 | 0.01 | 0.00 | - | 4 | 305 |
| 52.48 | 0.00 | - | 3 | 27 | 118.00 | 0.01 | 0.00 | - | 2 | 1,424 |
| 62.98 | -3.02 | -4.58% | 2 | 13 | 119.00 | 0.01 | 0.00 | - | 45 | 177 |
| 60.02 | -4.63 | -7.16% | 100 | 314 | 120.00 | 0.01 | 0.00 | - | 30 | 13,396 |
| 59.45 | +9.45 | +18.90% | 110 | 326 | 121.00 | 0.01 | 0.00 | - | 1 | 1,681 |
| 58.60 | +10.52 | +21.88% | 10 | 45 | 122.00 | 0.02 | 0.00 | - | 5 | 1,122 |
| 57.90 | +13.81 | +31.32% | 10 | 50 | 123.00 | 0.01 | 0.00 | - | 75 | 645 |
| 56.85 | +16.85 | +42.12% | 10 | 36 | 124.00 | 0.01 | 0.00 | - | 308 | 1,142 |
| 55.90 | -3.10 | -5.25% | 29 | 263 | 125.00 | 0.01 | 0.00 | - | 23 | 7,488 |
| 54.95 | +11.85 | +27.49% | 10 | 28 | 126.00 | 0.01 | 0.00 | - | 4 | 761 |
| 56.00 | +22.00 | +64.71% | 12 | 36 | 127.00 | 0.01 | -0.01 | -50.00% | 4 | 2,417 |
| 56.95 | +18.16 | +46.82% | 10 | 28 | 128.00 | 0.01 | 0.00 | - | 10 | 1,320 |
| 51.95 | +11.20 | +27.48% | 10 | 102 | 129.00 | 0.01 | 0.00 | - | 22 | 2,113 |
| 55.00 | +1.30 | +2.42% | 112 | 786 | 130.00 | 0.01 | 0.00 | - | 16 | 10,220 |
| 50.20 | -4.08 | -7.52% | 110 | 159 | 131.00 | 0.01 | 0.00 | - | 16 | 3,320 |
| 49.15 | +13.90 | +39.43% | 10 | 111 | 132.00 | 0.01 | 0.00 | - | 43 | 449 |
| 47.65 | +17.80 | +59.63% | 10 | 55 | 133.00 | 0.01 | 0.00 | - | 52 | 5,620 |
| 51.40 | -9.05 | -14.97% | 10 | 139 | 134.00 | 0.01 | 0.00 | - | 4 | 3,474 |
| 50.12 | -0.57 | -1.12% | 15 | 281 | 135.00 | 0.01 | -0.01 | -50.00% | 120 | 9,566 |
| 45.25 | -11.49 | -20.25% | 10 | 244 | 136.00 | 0.01 | 0.00 | - | 17 | 1,939 |
| 44.30 | -12.13 | -21.50% | 14 | 199 | 137.00 | 0.01 | -0.02 | -66.67% | 23 | 1,481 |
| 45.75 | -0.71 | -1.53% | 10 | 259 | 138.00 | 0.01 | -0.01 | -50.00% | 75 | 3,208 |
| 45.25 | -5.46 | -10.77% | 10 | 372 | 139.00 | 0.01 | -0.01 | -50.00% | 499 | 2,234 |
| 44.79 | +1.34 | +3.08% | 14 | 1,139 | 140.00 | 0.01 | -0.01 | -50.00% | 4,127 | 19,441 |
| 41.40 | -5.08 | -10.93% | 12 | 469 | 141.00 | 0.01 | -0.01 | -50.00% | 179 | 1,672 |
| 39.10 | -3.85 | -8.96% | 11 | 731 | 142.00 | 0.01 | -0.02 | -66.67% | 383 | 2,051 |
| 38.17 | -2.71 | -6.63% | 8 | 949 | 143.00 | 0.02 | -0.01 | -33.33% | 226 | 1,983 |
| 37.90 | -1.97 | -4.94% | 8 | 1,369 | 144.00 | 0.02 | -0.01 | -33.33% | 4,633 | 4,166 |
| 36.75 | -2.05 | -5.28% | 93 | 2,013 | 145.00 | 0.02 | -0.01 | -33.33% | 6,233 | 15,832 |
| 36.55 | -2.45 | -6.28% | 109 | 997 | 146.00 | 0.03 | -0.01 | -25.00% | 1,209 | 1,923 |
| 34.90 | -2.35 | -6.31% | 12 | 707 | 147.00 | 0.02 | -0.01 | -33.33% | 610 | 1,414 |
| 32.26 | -3.35 | -9.41% | 8 | 535 | 148.00 | 0.04 | +0.01 | +33.33% | 392 | 2,714 |
| 36.12 | +1.73 | +5.03% | 17 | 504 | 149.00 | 0.03 | -0.02 | -40.00% | 435 | 1,666 |
| 30.20 | -4.70 | -13.47% | 314 | 3,690 | 150.00 | 0.05 | -0.01 | -16.67% | 10,347 | 23,134 |
| 28.60 | -3.50 | -10.90% | 425 | 2,354 | 152.50 | 0.05 | -0.02 | -28.57% | 1,252 | 3,986 |
| 25.78 | -3.72 | -12.61% | 73 | 3,820 | 155.00 | 0.06 | -0.04 | -40.00% | 2,141 | 13,332 |
| 24.85 | -2.55 | -9.31% | 64 | 3,700 | 157.50 | 0.08 | -0.05 | -38.46% | 1,495 | 7,060 |
| 20.25 | -3.42 | -14.45% | 236 | 5,057 | 160.00 | 0.11 | -0.05 | -31.25% | 10,265 | 22,963 |
| 19.06 | -2.82 | -12.89% | 269 | 4,961 | 162.50 | 0.14 | -0.07 | -33.33% | 7,663 | 6,139 |
| 15.62 | -3.03 | -16.25% | 671 | 7,795 | 165.00 | 0.17 | -0.10 | -37.04% | 9,073 | 19,915 |
| 13.46 | -3.11 | -18.77% | 452 | 4,407 | 167.50 | 0.27 | -0.10 | -27.03% | 9,122 | 7,200 |
| 10.55 | -3.73 | -26.12% | 1,315 | 11,461 | 170.00 | 0.40 | -0.14 | -25.93% | 53,044 | 22,083 |
| 8.30 | -3.50 | -29.66% | 1,537 | 6,378 | 172.50 | 0.65 | -0.49 | -42.98% | 20,478 | 6,084 |
| 6.20 | -3.54 | -36.34% | 2,782 | 7,857 | 175.00 | 1.07 | -0.04 | -3.60% | 72,647 | 15,336 |
| 4.60 | -3.13 | -40.49% | 7,656 | 9,075 | 177.50 | 1.76 | +0.06 | +3.53% | 60,618 | 9,271 |
| 3.05 | -2.91 | -48.83% | 42,211 | 44,899 | 180.00 | 2.86 | +0.42 | +17.21% | 121,739 | 19,755 |
| 1.99 | -2.56 | -56.26% | 53,870 | 7,517 | 182.50 | 4.25 | -2.15 | -33.59% | 51,973 | 7,866 |
| 1.25 | -2.05 | -62.12% | 113,378 | 16,285 | 185.00 | 6.06 | +1.22 | +25.21% | 17,932 | 12,760 |
| 0.75 | -1.65 | -68.75% | 46,831 | 9,902 | 187.50 | 7.80 | +1.30 | +20.00% | 5,749 | 8,458 |
| 0.48 | -1.24 | -72.09% | 98,778 | 26,272 | 190.00 | 10.30 | +2.00 | +24.10% | 2,641 | 21,293 |
| 0.31 | -0.92 | -74.80% | 19,974 | 12,073 | 192.50 | 12.25 | -3.36 | -21.52% | 880 | 8,131 |
| 0.22 | -0.66 | -75.00% | 34,910 | 34,217 | 195.00 | 14.50 | +2.30 | +18.85% | 862 | 11,279 |
| 0.17 | -0.44 | -72.13% | 15,759 | 18,952 | 197.50 | 16.38 | +1.88 | +12.97% | 263 | 1,973 |
| 0.13 | -0.32 | -71.11% | 62,595 | 51,391 | 200.00 | 18.65 | +2.00 | +12.01% | 5,279 | 2,960 |
| 0.08 | -0.19 | -70.37% | 12,711 | 20,820 | 205.00 | 19.75 | -1.75 | -8.14% | 211 | 2,185 |
| 0.06 | -0.11 | -64.71% | 14,215 | 22,823 | 210.00 | 29.45 | +3.55 | +13.71% | 3,090 | 3,424 |
| 0.05 | -0.08 | -61.54% | 3,703 | 12,759 | 215.00 | 30.15 | 0.00 | - | 253 | 207 |
| 0.03 | -0.07 | -70.00% | 8,153 | 17,403 | 220.00 | 36.47 | -0.36 | -0.98% | 297 | 81 |
| 0.03 | -0.04 | -57.14% | 2,984 | 9,823 | 225.00 | 42.65 | +0.65 | +1.55% | 18 | 4 |
| 0.02 | -0.03 | -60.00% | 3,151 | 12,280 | 230.00 | 45.55 | -1.37 | -2.92% | 90 | 18 |
| 0.03 | -0.01 | -25.00% | 2,079 | 7,784 | 235.00 | 50.00 | 0.00 | - | 6 | 0 |
| 0.01 | -0.04 | -80.00% | 2,278 | 9,713 | 240.00 | 59.00 | +2.90 | +5.17% | 4 | 0 |
| 0.01 | -0.02 | -66.67% | 1,424 | 7,225 | 245.00 | 61.65 | +12.49 | +25.41% | 33 | 8 |
| 0.01 | -0.02 | -66.67% | 1,151 | 9,786 | 250.00 | 67.56 | +1.06 | +1.59% | 20 | 5 |
| 0.01 | -0.01 | -50.00% | 97 | 4,681 | 255.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 235 | 3,466 | 260.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 132 | 3,388 | 265.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 46 | 3,389 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 3,751 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 2,128 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 359 | 851 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 103 | 2,490 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 690 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 113 | 2,073 | 300.00 | 116.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 157 | 1,327 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 995 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 222 | 346 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,183 | 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 | - | 89 | 698 | 350.00 | 183.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 1,196 | 355.00 | 208.03 | 0.00 | - | 8 | 0 |
© 2024 Yahoo. All rights reserved.