Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.53 | -2.06 | -8.05% | 361 | 2,215 | 2024-05-03 | 0.16 | -0.07 | -30.43% | 5,715 | 15,413 |
| 24.22 | -1.59 | -6.16% | 220 | 825 | 2024-05-10 | 0.52 | -0.08 | -13.33% | 840 | 6,142 |
| 24.70 | -2.03 | -7.59% | 190 | 3,607 | 2024-05-17 | 0.99 | -0.01 | -1.00% | 2,460 | 18,294 |
| 24.42 | -2.02 | -7.64% | 110 | 787 | 2024-05-24 | 1.50 | 0.00 | - | 999 | 1,249 |
| 25.97 | -1.15 | -4.24% | 77 | 399 | 2024-05-31 | 1.84 | -0.06 | -3.16% | 495 | 1,175 |
| 27.20 | -2.60 | -8.72% | 115 | 1,365 | 2024-06-21 | 3.34 | +0.08 | +2.45% | 1,036 | 8,438 |
| 30.10 | -2.45 | -7.53% | 28 | 1,617 | 2024-07-19 | 5.50 | +0.20 | +3.77% | 651 | 7,854 |
| 34.70 | -1.15 | -3.21% | 320 | 6,261 | 2024-08-16 | 7.85 | +0.09 | +1.16% | 230 | 10,203 |
| 36.40 | -1.21 | -3.22% | 13 | 1,890 | 2024-09-20 | 9.60 | +0.28 | +3.00% | 395 | 5,487 |
| 37.06 | +4.42 | +13.54% | 6 | 321 | 2024-10-18 | 11.18 | +0.13 | +1.18% | 62 | 4,833 |
| 40.35 | +1.15 | +2.93% | 1 | 183 | 2024-11-15 | 13.00 | +0.20 | +1.56% | 6 | 4,494 |
| 45.10 | +2.56 | +6.02% | 13 | 255 | 2024-12-20 | 14.20 | +0.18 | +1.28% | 102 | 5,095 |
| 44.00 | -1.55 | -3.40% | 5 | 5,686 | 2025-01-17 | 15.40 | +0.40 | +2.67% | 888 | 21,496 |
| 46.95 | -1.85 | -3.79% | 27 | 588 | 2025-03-21 | 16.82 | -1.78 | -9.57% | 2 | 1,947 |
| 51.70 | -1.70 | -3.18% | 34 | 609 | 2025-06-20 | 20.70 | +0.38 | +1.87% | 6 | 2,897 |
| 57.50 | 0.00 | - | 4 | 68 | 2025-09-19 | 24.02 | 0.00 | - | 1 | 776 |
| 63.43 | +1.88 | +3.05% | 6 | 310 | 2025-12-19 | 25.20 | -0.27 | -1.06% | 703 | 1,795 |
| 64.99 | +4.55 | +7.53% | 7 | 784 | 2026-01-16 | 26.48 | 0.00 | - | 26 | 1,370 |
| 70.60 | +10.72 | +17.90% | 4 | 316 | 2026-06-18 | 29.85 | +0.35 | +1.19% | 3 | 2,140 |
| 72.63 | -2.27 | -3.03% | 15 | 217 | 2026-12-18 | 33.00 | +0.40 | +1.23% | 9 | 212 |
© 2024 Yahoo. All rights reserved.