Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.25 | +8.68 | +24.40% | 76 | 532 | 2024-04-26 | 0.01 | -0.01 | -50.00% | 4,352 | 19,322 |
| 45.40 | +7.76 | +20.62% | 31 | 273 | 2024-05-03 | 0.05 | -0.06 | -54.55% | 1,410 | 5,840 |
| 41.63 | +3.53 | +9.27% | 8 | 92 | 2024-05-10 | 0.11 | -0.14 | -56.00% | 459 | 2,572 |
| 41.85 | +8.06 | +23.85% | 46 | 583 | 2024-05-17 | 0.19 | -0.18 | -48.65% | 982 | 10,535 |
| 46.24 | +10.74 | +30.25% | 2 | 38 | 2024-05-24 | 0.34 | -0.26 | -43.33% | 158 | 533 |
| 45.56 | +3.75 | +8.97% | 3 | 23 | 2024-05-31 | 0.45 | -0.33 | -42.31% | 208 | 1,239 |
| 46.48 | +7.84 | +20.29% | 53 | 582 | 2024-06-21 | 0.99 | -0.54 | -35.29% | 2,068 | 25,155 |
| 48.62 | +6.77 | +16.18% | 78 | 273 | 2024-07-19 | 2.04 | -0.78 | -27.66% | 358 | 4,342 |
| 47.00 | +4.80 | +11.37% | 1 | 73 | 2024-08-16 | 3.40 | -0.95 | -21.84% | 164 | 2,372 |
| 45.75 | +3.18 | +7.47% | 1 | 1,494 | 2024-09-20 | 4.55 | -1.05 | -18.75% | 266 | 5,614 |
| 47.12 | +1.43 | +3.13% | 2 | 40 | 2024-10-18 | 5.62 | -1.18 | -17.35% | 21 | 1,305 |
| 48.22 | -3.20 | -6.22% | 2 | 527 | 2024-11-15 | 7.06 | -1.34 | -15.95% | 14 | 3,148 |
| 49.90 | 0.00 | - | 11 | 124 | 2024-12-20 | 8.03 | -1.32 | -14.12% | 23 | 1,116 |
| 52.92 | +1.24 | +2.40% | 65 | 2,192 | 2025-01-17 | 8.90 | -1.10 | -11.00% | 538 | 8,646 |
| 60.20 | +5.50 | +10.05% | 11 | 271 | 2025-03-21 | 10.75 | -1.23 | -10.27% | 35 | 1,348 |
| 58.90 | 0.00 | - | 8 | 573 | 2025-06-20 | 14.07 | -0.92 | -6.14% | 2 | 3,078 |
| 60.00 | 0.00 | - | 1 | 42 | 2025-09-19 | 20.55 | 0.00 | - | 13 | 696 |
| 66.20 | 0.00 | - | 4 | 124 | 2025-12-19 | 17.70 | -1.20 | -6.35% | 3 | 1,522 |
| 69.60 | +2.42 | +3.60% | 6 | 355 | 2026-01-16 | 18.00 | -1.34 | -6.93% | 65 | 2,747 |
| 72.30 | 0.00 | - | 2 | 198 | 2026-06-18 | 21.10 | -1.15 | -5.17% | 113 | 2,153 |
| 82.32 | +4.72 | +6.08% | 12 | 73 | 2026-12-18 | 24.25 | -1.16 | -4.57% | 18 | 188 |
© 2024 Yahoo. All rights reserved.