Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.04 | 0.00 | - | 3,492 | 24,947 | 2024-05-17 | 51.55 | +3.10 | +6.40% | 420 | 115 |
| 0.10 | +0.01 | +11.11% | 353 | 2,562 | 2024-05-24 | 48.00 | 0.00 | - | 85 | 0 |
| 0.17 | 0.00 | - | 699 | 2,649 | 2024-05-31 | 51.00 | +4.00 | +8.51% | 9 | 1 |
| 0.27 | -0.05 | -15.62% | 167 | 999 | 2024-06-07 | 51.28 | +5.55 | +12.14% | 25 | 90 |
| 0.43 | -0.13 | -23.21% | 175 | 367 | 2024-06-14 | - | - | - | - | - |
| 0.57 | -0.16 | -21.92% | 1,421 | 14,185 | 2024-06-21 | 51.98 | +3.85 | +8.00% | 6 | 7,936 |
| 0.76 | -0.32 | -29.63% | 73 | 10 | 2024-06-28 | 47.21 | 0.00 | - | 1 | 1 |
| 1.84 | -0.50 | -21.37% | 795 | 6,995 | 2024-07-19 | 51.60 | +2.50 | +5.09% | 5 | 2,332 |
| 3.82 | -0.88 | -18.72% | 296 | 12,052 | 2024-08-16 | 50.06 | +0.46 | +0.93% | 1 | 2,002 |
| 5.50 | -1.12 | -16.92% | 145 | 11,283 | 2024-09-20 | 49.75 | 0.00 | - | 2 | 7,118 |
| 7.26 | -1.29 | -15.09% | 188 | 2,151 | 2024-10-18 | 54.85 | +2.41 | +4.60% | 4 | 116 |
| 9.60 | -1.35 | -12.33% | 221 | 2,861 | 2024-11-15 | 49.81 | 0.00 | - | 1 | 138 |
| 11.40 | -1.45 | -11.28% | 47 | 2,723 | 2024-12-20 | 57.10 | +3.28 | +6.09% | 6 | 890 |
| 12.90 | -1.45 | -10.10% | 296 | 8,507 | 2025-01-17 | 57.98 | +2.00 | +3.57% | 1 | 13,682 |
| 16.75 | -2.20 | -11.61% | 21 | 1,648 | 2025-03-21 | 55.20 | 0.00 | - | 44 | 204 |
| 21.90 | -1.89 | -7.94% | 36 | 3,247 | 2025-06-20 | 63.40 | +1.80 | +2.92% | 10 | 3,722 |
| 26.83 | -2.02 | -7.00% | 5 | 782 | 2025-09-19 | 60.61 | 0.00 | - | 5 | 1,496 |
| 31.35 | -1.90 | -5.71% | 11 | 3,506 | 2025-12-19 | 66.07 | 0.00 | - | 3 | 2,401 |
| 32.75 | -1.79 | -5.18% | 5 | 3,703 | 2026-01-16 | 69.48 | +3.23 | +4.88% | 11 | 4,186 |
| 39.85 | -4.15 | -9.43% | 11 | 3,314 | 2026-06-18 | 72.62 | +3.52 | +5.09% | 1 | 2,759 |
| 47.19 | -3.72 | -7.31% | 51 | 631 | 2026-12-18 | 76.53 | +2.53 | +3.42% | 6 | 177 |
© 2024 Yahoo. All rights reserved.