Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 47.40 | -3.56 | -6.99% | 191 | 217 | 100.00 | 0.23 | +0.14 | +155.56% | 5,840 | 15,052 |
| 44.28 | -1.41 | -3.09% | 40 | 109 | 105.00 | 0.30 | +0.17 | +130.77% | 7,602 | 2,284 |
| 36.99 | -3.75 | -9.20% | 53 | 56 | 110.00 | 0.40 | +0.21 | +110.53% | 2,225 | 2,556 |
| 32.85 | -8.10 | -19.78% | 93 | 198 | 115.00 | 0.55 | +0.28 | +103.70% | 1,954 | 2,737 |
| 27.95 | -2.84 | -9.22% | 141 | 357 | 120.00 | 0.82 | +0.37 | +82.22% | 6,283 | 6,525 |
| 23.40 | -2.87 | -10.93% | 256 | 288 | 125.00 | 1.17 | +0.42 | +56.00% | 7,172 | 4,838 |
| 18.76 | -3.49 | -15.69% | 346 | 427 | 130.00 | 1.79 | +0.56 | +45.53% | 13,649 | 7,666 |
| 15.00 | -2.22 | -12.89% | 377 | 216 | 135.00 | 2.73 | +0.69 | +33.82% | 11,245 | 12,815 |
| 11.40 | -2.02 | -15.05% | 873 | 841 | 140.00 | 4.20 | +1.05 | +33.33% | 17,104 | 12,673 |
| 8.31 | -1.69 | -16.90% | 1,787 | 1,660 | 145.00 | 6.03 | +1.08 | +21.82% | 18,571 | 16,570 |
| 7.75 | -1.82 | -19.02% | 738 | 185 | 146.00 | 6.45 | +1.10 | +20.56% | 2,990 | 1,490 |
| 7.25 | -1.75 | -19.44% | 1,744 | 188 | 147.00 | 7.01 | +1.26 | +21.91% | 5,305 | 3,118 |
| 6.75 | -1.70 | -20.12% | 3,354 | 512 | 148.00 | 7.45 | +1.30 | +21.14% | 8,850 | 1,780 |
| 6.19 | -1.61 | -20.64% | 6,061 | 436 | 149.00 | 7.98 | +1.30 | +19.46% | 14,212 | 1,965 |
| 5.80 | -1.40 | -19.44% | 16,594 | 4,659 | 150.00 | 8.54 | +1.35 | +18.78% | 17,005 | 52,487 |
| 3.80 | -1.20 | -24.00% | 25,470 | 15,190 | 155.00 | 11.63 | +1.75 | +17.71% | 3,320 | 15,922 |
| 3.00 | -1.10 | -26.83% | 5,799 | 3,393 | 157.50 | 13.40 | +1.90 | +16.52% | 933 | 3,938 |
| 2.40 | -0.90 | -27.27% | 19,402 | 12,141 | 160.00 | 15.25 | +2.05 | +15.53% | 4,398 | 16,944 |
| 1.89 | -0.76 | -28.68% | 27,005 | 2,133 | 162.50 | 17.20 | +2.40 | +16.22% | 320 | 2,155 |
| 1.44 | -0.66 | -31.43% | 16,420 | 10,049 | 165.00 | 19.30 | +2.49 | +14.81% | 869 | 10,535 |
| 1.08 | -0.56 | -34.15% | 6,843 | 4,277 | 167.50 | 21.40 | +2.57 | +13.65% | 98 | 2,138 |
| 0.83 | -0.47 | -36.15% | 11,646 | 17,347 | 170.00 | 23.75 | +2.67 | +12.67% | 3,283 | 7,653 |
| 0.64 | -0.35 | -35.35% | 3,944 | 4,104 | 172.50 | 25.98 | +2.88 | +12.47% | 148 | 1,160 |
| 0.49 | -0.28 | -36.36% | 8,139 | 32,028 | 175.00 | 28.36 | +2.81 | +11.00% | 216 | 9,898 |
| 0.39 | -0.21 | -35.00% | 2,168 | 2,814 | 177.50 | 30.62 | +2.82 | +10.14% | 31 | 402 |
| 0.30 | -0.16 | -34.78% | 9,631 | 15,445 | 180.00 | 33.40 | +3.10 | +10.23% | 919 | 3,598 |
| 0.23 | -0.16 | -41.03% | 2,910 | 1,795 | 182.50 | 35.60 | +3.22 | +9.94% | 17 | 77 |
| 0.19 | -0.11 | -36.67% | 3,441 | 7,884 | 185.00 | 38.63 | +4.33 | +12.62% | 102 | 940 |
| 0.13 | -0.07 | -35.00% | 5,103 | 9,284 | 190.00 | 43.00 | +3.15 | +7.90% | 273 | 1,986 |
| 0.10 | -0.03 | -23.08% | 1,796 | 5,183 | 195.00 | 48.08 | +3.85 | +8.70% | 98 | 693 |
| 0.08 | -0.02 | -20.00% | 5,112 | 11,485 | 200.00 | 52.87 | +2.97 | +5.95% | 2 | 339 |
| 0.05 | -0.01 | -16.67% | 706 | 3,462 | 205.00 | 55.00 | 0.00 | - | 1 | 18 |
| 0.05 | 0.00 | - | 1,972 | 5,441 | 210.00 | 53.43 | 0.00 | - | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 219 | 1,607 | 215.00 | 67.90 | +3.05 | +4.70% | 5 | 5 |
| 0.04 | +0.01 | +33.33% | 645 | 4,033 | 220.00 | 73.05 | +3.75 | +5.41% | 89 | 67 |
| 0.04 | +0.02 | +100.00% | 261 | 1,468 | 225.00 | 76.45 | +1.55 | +2.07% | 3 | 0 |
| 0.02 | -0.01 | -33.33% | 69 | 2,275 | 230.00 | 79.90 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 193 | 2,689 | 235.00 | 77.11 | 0.00 | - | 3 | 0 |
| 0.02 | -0.01 | -33.33% | 736 | 1,990 | 240.00 | 66.90 | 0.00 | - | 3 | 0 |
| 0.02 | +0.01 | +100.00% | 77 | 2,236 | 245.00 | 89.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 276 | 2,514 | 250.00 | 100.60 | +0.40 | +0.40% | 1 | 0 |
| 0.01 | 0.00 | - | 208 | 1,824 | 255.00 | 78.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 147 | 1,428 | 260.00 | 112.95 | +21.75 | +23.85% | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,844 | 265.00 | 85.27 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 1,158 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,035 | 1,108 | 275.00 | 112.77 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 1,147 | 280.00 | 115.20 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 1,031 | 1,285 | 285.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 70 | 1,368 | 290.00 | 118.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,014 | 1,029 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 477 | 300.00 | 126.92 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 39 | 305.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 57 | 310.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 29 | 315.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 52 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 14 | 325.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 41 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 117 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 70 | 170 | 340.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 38 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 353 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 192 | 355.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 668 | 360.00 | 189.35 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.