Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:200.00
Calls
December 9, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.41 | -0.99 | -22.50% | 82,874 | 16,240 | 2022-12-09 | 8.47 | -1.08 | -11.31% | 3,532 | 2,345 |
| 6.30 | -0.90 | -12.50% | 12,553 | 27,708 | 2022-12-16 | 11.15 | -1.00 | -8.23% | 3,108 | 22,955 |
| 7.90 | -1.00 | -11.24% | 1,587 | 5,147 | 2022-12-23 | 12.86 | -0.66 | -4.88% | 251 | 1,416 |
| 9.25 | -0.85 | -8.42% | 2,048 | 3,344 | 2022-12-30 | 13.75 | -1.15 | -7.72% | 550 | 1,090 |
| 11.50 | -0.75 | -6.12% | 476 | 3,617 | 2023-01-06 | 15.55 | -1.12 | -6.72% | 19 | 108 |
| 13.00 | +13.00 | - | 226 | 143 | 2023-01-13 | 17.45 | +17.45 | - | 44 | 5 |
| 14.30 | -0.75 | -4.98% | 7,140 | 72,307 | 2023-01-20 | 18.26 | -0.79 | -4.15% | 1,252 | 42,704 |
| 19.47 | -0.70 | -3.47% | 1,172 | 16,803 | 2023-02-17 | 23.08 | -0.52 | -2.20% | 293 | 17,221 |
| 23.00 | -0.64 | -2.71% | 443 | 6,811 | 2023-03-17 | 25.60 | -0.75 | -2.85% | 176 | 29,458 |
| 27.49 | -0.66 | -2.34% | 180 | 5,554 | 2023-04-21 | 29.23 | -0.66 | -2.21% | 53 | 5,637 |
| 32.75 | -0.75 | -2.24% | 363 | 12,796 | 2023-06-16 | 33.70 | -0.40 | -1.17% | 150 | 23,161 |
| 36.00 | -1.05 | -2.83% | 56 | 90 | 2023-07-21 | 35.65 | -0.80 | -2.19% | 94 | 41 |
| 40.75 | -0.43 | -1.04% | 26 | 2,260 | 2023-09-15 | 38.55 | -1.03 | -2.60% | 1,081 | 16,931 |
| 49.55 | -0.62 | -1.24% | 149 | 9,514 | 2024-01-19 | 44.61 | -0.94 | -2.06% | 281 | 20,590 |
| 51.67 | -2.03 | -3.78% | 69 | 990 | 2024-03-15 | 47.45 | -0.45 | -0.94% | 2 | 2,562 |
| 58.00 | -1.19 | -2.01% | 28 | 3,467 | 2024-06-21 | 50.30 | -1.45 | -2.80% | 110 | 7,264 |
| 69.12 | -0.68 | -0.97% | 252 | 15,795 | 2025-01-17 | 57.13 | -1.01 | -1.74% | 583 | 12,227 |
© 2022 Yahoo. All rights reserved.
