Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.82 | -3.38 | -14.57% | 169 | 1,297 | 2024-05-10 | 0.07 | 0.00 | - | 2,918 | 14,586 |
| 20.50 | -3.00 | -12.77% | 133 | 9,916 | 2024-05-17 | 0.46 | +0.11 | +31.43% | 12,084 | 18,531 |
| 20.92 | -3.48 | -14.26% | 81 | 675 | 2024-05-24 | 0.93 | +0.21 | +29.17% | 611 | 1,743 |
| 21.65 | -2.99 | -12.13% | 20 | 828 | 2024-05-31 | 1.29 | +0.21 | +19.44% | 712 | 1,189 |
| 22.06 | -3.43 | -13.46% | 4 | 175 | 2024-06-07 | 1.88 | +0.30 | +18.99% | 149 | 324 |
| 23.20 | -10.85 | -31.86% | 5 | 22 | 2024-06-14 | 2.52 | +0.36 | +16.67% | 75 | 93 |
| 23.75 | -3.15 | -11.71% | 38 | 1,992 | 2024-06-21 | 3.01 | +0.38 | +14.45% | 360 | 27,264 |
| 27.15 | -2.57 | -8.65% | 39 | 1,047 | 2024-07-19 | 5.51 | +0.51 | +10.20% | 457 | 8,874 |
| 30.45 | -4.00 | -11.61% | 2 | 3,680 | 2024-08-16 | 8.40 | +0.63 | +8.11% | 1,515 | 6,319 |
| 33.00 | -5.12 | -13.43% | 2 | 2,207 | 2024-09-20 | 10.34 | +0.89 | +9.42% | 121 | 9,348 |
| 35.45 | -3.55 | -9.10% | 11 | 370 | 2024-10-18 | 11.91 | +0.81 | +7.30% | 6 | 3,877 |
| 38.10 | -2.45 | -6.04% | 4 | 225 | 2024-11-15 | 13.90 | +0.95 | +7.34% | 35 | 2,660 |
| 40.65 | -2.15 | -5.02% | 49 | 224 | 2024-12-20 | 15.03 | +0.68 | +4.74% | 11 | 2,014 |
| 41.90 | -3.70 | -8.11% | 3 | 1,970 | 2025-01-17 | 16.38 | +0.63 | +4.00% | 12 | 15,746 |
| 45.55 | -3.13 | -6.43% | 6 | 1,033 | 2025-03-21 | 19.34 | +1.24 | +6.85% | 4 | 4,349 |
| 50.45 | -3.06 | -5.72% | 2 | 768 | 2025-06-20 | 22.95 | +1.50 | +6.99% | 2 | 3,164 |
| 63.53 | 0.00 | - | 1 | 185 | 2025-09-19 | 26.26 | +2.16 | +8.96% | 1 | 768 |
| 59.25 | -4.30 | -6.77% | 2 | 217 | 2025-12-19 | 28.15 | +2.18 | +8.39% | 4 | 3,022 |
| 69.45 | 0.00 | - | 1 | 682 | 2026-01-16 | 27.10 | 0.00 | - | 8 | 1,514 |
| 66.90 | -3.50 | -4.97% | 2 | 286 | 2026-06-18 | 31.61 | 0.00 | - | 4 | 2,396 |
| 73.80 | -5.34 | -6.75% | 2 | 232 | 2026-12-18 | 36.30 | +1.30 | +3.71% | 1 | 588 |
© 2024 Yahoo. All rights reserved.