Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.65 | -1.70 | -31.78% | 52,101 | 16,945 | 2024-05-03 | 5.20 | +0.35 | +7.22% | 40,648 | 4,904 |
| 5.45 | -1.51 | -21.70% | 5,828 | 2,629 | 2024-05-10 | 6.90 | +0.52 | +8.15% | 3,881 | 1,266 |
| 7.00 | -1.35 | -16.17% | 6,460 | 36,339 | 2024-05-17 | 8.05 | +0.50 | +6.62% | 6,908 | 32,053 |
| 8.21 | -1.24 | -13.12% | 2,735 | 0 | 2024-05-24 | 9.04 | +0.46 | +5.36% | 2,620 | 745 |
| 9.05 | -1.45 | -13.81% | 1,062 | 1,200 | 2024-05-31 | 9.72 | +0.42 | +4.52% | 2,148 | 421 |
| 11.77 | -1.38 | -10.49% | 2,441 | 16,983 | 2024-06-21 | 12.05 | +0.56 | +4.87% | 2,102 | 30,354 |
| 15.60 | -1.40 | -8.24% | 1,115 | 6,618 | 2024-07-19 | 15.00 | +0.50 | +3.45% | 1,915 | 18,382 |
| 19.30 | -1.27 | -6.17% | 887 | 4,263 | 2024-08-16 | 17.90 | +0.41 | +2.34% | 663 | 8,299 |
| 22.08 | -1.27 | -5.44% | 839 | 3,878 | 2024-09-20 | 20.09 | +0.54 | +2.76% | 105 | 14,966 |
| 24.80 | -0.73 | -2.86% | 197 | 1,141 | 2024-10-18 | 21.95 | +0.75 | +3.54% | 149 | 2,184 |
| 28.80 | +0.65 | +2.31% | 18 | 1,122 | 2024-11-15 | 23.95 | +0.46 | +1.96% | 78 | 3,065 |
| 28.85 | -1.30 | -4.31% | 272 | 3,196 | 2024-12-20 | 25.96 | +1.01 | +4.05% | 48 | 4,890 |
| 30.85 | -1.45 | -4.49% | 217 | 40,653 | 2025-01-17 | 26.82 | +1.17 | +4.56% | 130 | 34,426 |
| 35.20 | -1.00 | -2.76% | 103 | 1,308 | 2025-03-21 | 28.95 | +0.58 | +2.04% | 45 | 5,631 |
| 39.50 | -1.48 | -3.61% | 63 | 2,025 | 2025-06-20 | 32.30 | +0.70 | +2.22% | 98 | 5,875 |
| 44.57 | +2.97 | +7.14% | 6 | 177 | 2025-09-19 | 33.95 | -2.30 | -6.34% | 4 | 3,220 |
| 49.07 | -1.43 | -2.83% | 28 | 1,613 | 2025-12-19 | 38.00 | -0.37 | -0.96% | 5 | 1,453 |
| 50.50 | -1.80 | -3.44% | 81 | 1,220 | 2026-01-16 | 38.75 | +0.86 | +2.27% | 14 | 5,755 |
| 56.42 | -2.13 | -3.64% | 171 | 1,708 | 2026-06-18 | 42.72 | +0.37 | +0.87% | 8 | 1,961 |
| 63.15 | -1.83 | -2.82% | 150 | 963 | 2026-12-18 | 45.76 | +0.53 | +1.17% | 32 | 299 |
© 2024 Yahoo. All rights reserved.