Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Calls
May 20, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | -0.45 | -0.41% | 322 | 473 | 2022-05-20 | 0.25 | -0.63 | -71.59% | 25,602 | 14,068 |
| 116.06 | -0.44 | -0.38% | 193 | 233 | 2022-05-27 | 5.13 | -1.97 | -27.75% | 9,427 | 3,264 |
| 121.40 | +2.45 | +2.06% | 169 | 70 | 2022-06-03 | 10.40 | -2.40 | -18.75% | 1,510 | 1,454 |
| 131.30 | +8.33 | +6.77% | 293 | 253 | 2022-06-10 | 16.30 | -3.45 | -17.47% | 407 | 541 |
| 136.75 | +4.25 | +3.21% | 30 | 6,245 | 2022-06-17 | 22.05 | -2.75 | -11.09% | 2,020 | 16,233 |
| 143.00 | +7.12 | +5.24% | 1 | 32 | 2022-06-24 | 24.56 | -3.94 | -13.82% | 108 | 215 |
| - | - | - | - | - | 2022-07-01 | 28.99 | -4.32 | -12.97% | 26 | 173 |
| 163.73 | +11.73 | +7.72% | 12 | 454 | 2022-07-15 | 38.00 | -3.15 | -7.65% | 380 | 2,964 |
| 166.74 | +0.10 | +0.06% | 29 | 138 | 2022-08-19 | 54.80 | -3.20 | -5.52% | 282 | 2,697 |
| 187.50 | +11.49 | +6.53% | 5 | 6,276 | 2022-09-16 | 63.00 | -3.40 | -5.12% | 944 | 4,447 |
| 190.40 | -4.31 | -2.21% | 7 | 53 | 2022-10-21 | 73.50 | -3.75 | -4.85% | 29 | 1,694 |
| 207.00 | -6.50 | -3.04% | 3 | 43 | 2022-11-18 | 80.25 | -3.05 | -3.66% | 72 | 915 |
| 220.27 | +10.27 | +4.89% | 5 | 92 | 2022-12-16 | 89.82 | -2.11 | -2.30% | 130 | 1,145 |
| 216.00 | -4.62 | -2.09% | 28 | 20,955 | 2023-01-20 | 94.50 | -5.56 | -5.56% | 39 | 10,853 |
| 241.05 | +16.05 | +7.13% | 1 | 2,138 | 2023-03-17 | 102.25 | -5.37 | -4.99% | 20 | 4,882 |
| 264.50 | +18.05 | +7.32% | 4 | 3,636 | 2023-06-16 | 118.25 | -4.09 | -3.34% | 869 | 2,481 |
| 265.90 | 0.00 | - | 1 | 17 | 2023-09-15 | 129.00 | -6.25 | -4.62% | 6 | 1,347 |
| 302.75 | +17.75 | +6.23% | 10 | 1,138 | 2024-01-19 | 144.95 | -3.95 | -2.65% | 18 | 3,505 |
| 314.40 | +5.90 | +1.91% | 9 | 272 | 2024-06-21 | 167.50 | +2.07 | +1.25% | 16 | 1,197 |
© 2022 Yahoo. All rights reserved.
