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
October 11, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 31.48 | +7.33 | +30.35% | 511 | 2,820 | 2024-10-11 | 1.24 | -1.64 | -56.94% | 10,117 | 8,365 |
| 32.87 | +6.97 | +26.91% | 630 | 10,695 | 2024-10-18 | 2.49 | -1.98 | -44.30% | 1,890 | 10,399 |
| 36.00 | +7.51 | +26.36% | 436 | 770 | 2024-10-25 | 5.28 | -2.43 | -31.52% | 434 | 2,043 |
| 37.35 | +8.01 | +27.30% | 1,334 | 786 | 2024-11-01 | 6.35 | -2.54 | -28.57% | 354 | 1,143 |
| 38.20 | +7.05 | +22.63% | 46 | 48 | 2024-11-08 | 7.58 | -2.67 | -26.05% | 158 | 225 |
| 39.74 | +7.24 | +22.28% | 168 | 6,024 | 2024-11-15 | 8.45 | -2.65 | -23.87% | 852 | 5,245 |
| 44.25 | +7.15 | +19.27% | 26 | 4,219 | 2024-12-20 | 12.06 | -2.73 | -18.46% | 276 | 6,765 |
| 47.95 | +6.20 | +14.85% | 74 | 12,002 | 2025-01-17 | 14.70 | -3.10 | -17.42% | 248 | 12,619 |
| 52.15 | +6.62 | +14.54% | 6 | 2,561 | 2025-02-21 | 18.80 | -3.05 | -13.96% | 10 | 3,918 |
| 55.63 | +6.97 | +14.32% | 16 | 1,775 | 2025-03-21 | 20.70 | -2.95 | -12.47% | 52 | 4,930 |
| 51.70 | 0.00 | - | 6 | 79 | 2025-04-17 | 24.15 | -1.35 | -5.29% | 8 | 403 |
| 63.22 | +5.90 | +10.29% | 5 | 4,731 | 2025-06-20 | 28.20 | -1.96 | -6.50% | 56 | 5,069 |
| 69.00 | +6.75 | +10.84% | 62 | 222 | 2025-08-15 | 33.90 | 0.00 | - | 10 | 231 |
| 63.85 | 0.00 | - | 16 | 988 | 2025-09-19 | 32.85 | -2.68 | -7.54% | 8 | 1,929 |
| 78.20 | +8.02 | +11.43% | 42 | 3,519 | 2025-12-19 | 37.40 | -2.95 | -7.31% | 14 | 2,868 |
| 80.20 | +7.92 | +10.96% | 17 | 3,116 | 2026-01-16 | 38.71 | -2.79 | -6.72% | 3 | 6,769 |
| 87.23 | +6.24 | +7.70% | 1 | 2,655 | 2026-06-18 | 44.65 | -3.00 | -6.30% | 3 | 2,592 |
| 100.00 | +7.94 | +8.62% | 5 | 2,090 | 2026-12-18 | 51.15 | -2.43 | -4.54% | 32 | 3,691 |
| 100.00 | +7.95 | +8.64% | 1 | 261 | 2027-01-15 | 51.35 | -3.42 | -6.24% | 10 | 934 |
© 2024 Yahoo. All rights reserved.