Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:175.00
Calls
April 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.03 | -75.00% | 3,894 | 49,987 | 2024-04-19 | 25.10 | +5.67 | +29.18% | 74 | 13,057 |
| 0.87 | -0.58 | -40.00% | 3,226 | 32,044 | 2024-04-26 | 25.34 | +4.63 | +22.36% | 62 | 9,918 |
| 1.48 | -0.77 | -34.22% | 1,128 | 5,244 | 2024-05-03 | 26.26 | +5.42 | +26.01% | 41 | 1,699 |
| 2.10 | -0.85 | -28.52% | 426 | 1,525 | 2024-05-10 | 26.87 | +5.96 | +28.50% | 3 | 671 |
| 2.80 | -0.93 | -25.20% | 1,200 | 40,424 | 2024-05-17 | 26.75 | +4.42 | +19.79% | 71 | 17,706 |
| 3.35 | -1.10 | -24.72% | 63 | 855 | 2024-05-24 | 28.00 | +5.86 | +26.47% | 11 | 495 |
| 3.85 | -1.35 | -25.96% | 125 | 343 | 2024-05-31 | 28.20 | +4.60 | +19.49% | 10 | 67 |
| 5.50 | -1.45 | -20.86% | 646 | 5,980 | 2024-06-21 | 28.95 | +4.25 | +17.21% | 329 | 14,610 |
| 7.90 | -1.86 | -19.06% | 66 | 7,401 | 2024-07-19 | 31.22 | +4.81 | +18.21% | 29 | 8,322 |
| 10.25 | -2.45 | -19.29% | 49 | 1,800 | 2024-08-16 | 32.49 | +4.08 | +14.36% | 6 | 4,557 |
| 12.63 | -2.30 | -15.39% | 56 | 4,367 | 2024-09-20 | 34.04 | +4.19 | +14.04% | 2 | 9,303 |
| 14.49 | -2.41 | -14.26% | 4 | 1,251 | 2024-10-18 | 35.22 | +3.91 | +12.49% | 4 | 1,948 |
| 16.50 | -2.80 | -14.51% | 9 | 2,368 | 2024-11-15 | 36.55 | +2.53 | +7.36% | 344 | 1,948 |
| 18.73 | -3.34 | -15.51% | 13 | 3,171 | 2024-12-20 | 38.22 | +4.85 | +14.53% | 2 | 5,103 |
| 19.95 | -2.55 | -11.33% | 78 | 43,851 | 2025-01-17 | 39.00 | +4.05 | +11.59% | 3 | 26,222 |
| 23.05 | -3.05 | -11.69% | 20 | 1,059 | 2025-03-21 | 41.25 | +3.70 | +9.85% | 1 | 5,111 |
| 28.10 | -3.25 | -10.37% | 17 | 1,160 | 2025-06-20 | 43.79 | +3.79 | +9.48% | 10 | 3,537 |
| 32.27 | -4.23 | -11.59% | 17 | 196 | 2025-09-19 | 46.13 | +3.20 | +7.45% | 4 | 328 |
| 35.99 | -2.82 | -7.27% | 5 | 820 | 2025-12-19 | 48.80 | +3.15 | +6.90% | 2 | 3,120 |
| 36.96 | -4.20 | -10.20% | 6 | 1,091 | 2026-01-16 | 49.11 | +3.52 | +7.72% | 2 | 5,646 |
| 42.70 | -4.65 | -9.82% | 20 | 1,165 | 2026-06-18 | 48.59 | 0.00 | - | 60 | 1,098 |
| 48.89 | -3.32 | -6.36% | 5 | 521 | 2026-12-18 | 54.99 | +1.79 | +3.36% | 1 | 751 |
© 2024 Yahoo. All rights reserved.