Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:150.00
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.31 | -0.01 | -0.05% | 1,987 | 19,826 | 2024-04-26 | 0.01 | -0.03 | -75.00% | 3,985 | 56,792 |
| 21.00 | +0.15 | +0.73% | 525 | 3,720 | 2024-05-03 | 0.26 | -0.15 | -35.71% | 7,019 | 19,717 |
| 21.74 | +0.21 | +0.98% | 88 | 1,785 | 2024-05-10 | 0.78 | -0.20 | -20.41% | 10,103 | 6,793 |
| 22.15 | -0.20 | -0.89% | 460 | 19,147 | 2024-05-17 | 1.33 | -0.23 | -14.56% | 3,459 | 39,222 |
| 23.25 | +0.35 | +1.53% | 246 | 711 | 2024-05-24 | 1.95 | -0.25 | -11.36% | 529 | 1,409 |
| 23.74 | -0.03 | -0.13% | 216 | 21,096 | 2024-05-31 | 2.40 | -0.29 | -10.78% | 1,192 | 3,248 |
| 26.09 | +0.24 | +0.93% | 126 | 7,419 | 2024-06-21 | 4.06 | -0.22 | -5.03% | 2,036 | 20,957 |
| 29.30 | +0.40 | +1.35% | 100 | 2,859 | 2024-07-19 | 6.50 | -0.20 | -2.99% | 539 | 14,031 |
| 32.05 | +0.10 | +0.31% | 19 | 4,387 | 2024-08-16 | 8.93 | -0.23 | -2.51% | 479 | 20,741 |
| 34.46 | -0.09 | -0.26% | 52 | 12,106 | 2024-09-20 | 10.75 | -0.22 | -2.01% | 704 | 32,324 |
| 36.90 | +0.57 | +1.57% | 13 | 2,236 | 2024-10-18 | 11.98 | -0.71 | -5.59% | 58 | 7,679 |
| 40.00 | +3.65 | +10.04% | 2 | 307 | 2024-11-15 | 14.00 | -0.30 | -2.10% | 11 | 3,989 |
| 41.55 | +3.50 | +9.20% | 4 | 702 | 2024-12-20 | 15.50 | -0.30 | -1.90% | 30 | 20,954 |
| 43.00 | +0.60 | +1.42% | 37 | 13,758 | 2025-01-17 | 16.50 | -0.30 | -1.78% | 369 | 33,351 |
| 46.45 | +0.10 | +0.22% | 45 | 1,524 | 2025-03-21 | 18.70 | -0.55 | -2.86% | 29 | 5,187 |
| 51.69 | +1.24 | +2.46% | 108 | 2,266 | 2025-06-20 | 22.05 | -0.25 | -1.12% | 15 | 7,111 |
| 56.42 | +2.67 | +4.97% | 15 | 251 | 2025-09-19 | 26.50 | 0.00 | - | 14 | 1,165 |
| 58.00 | -2.04 | -3.40% | 4 | 1,271 | 2025-12-19 | 27.00 | -0.33 | -1.21% | 34 | 5,313 |
| 61.70 | +1.00 | +1.65% | 45 | 4,227 | 2026-01-16 | 27.70 | -0.43 | -1.53% | 1 | 3,707 |
| 67.75 | +0.85 | +1.27% | 9 | 5,956 | 2026-06-18 | 31.91 | -0.53 | -1.63% | 60 | 4,198 |
| 74.00 | +0.88 | +1.20% | 20 | 1,395 | 2026-12-18 | 34.68 | -0.31 | -0.89% | 81 | 934 |
© 2024 Yahoo. All rights reserved.