Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:680.00
Calls
May 27, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.20 | +9.53 | +124.25% | 15,114 | 4,141 | 2022-05-27 | 10.60 | -18.40 | -63.45% | 2,099 | 1,696 |
| 31.80 | +12.52 | +64.94% | 1,439 | 1,186 | 2022-06-03 | 23.63 | -17.67 | -42.78% | 172 | 431 |
| 41.95 | +11.95 | +39.83% | 122 | 194 | 2022-06-10 | 34.75 | -16.45 | -32.13% | 14 | 284 |
| 51.15 | +13.65 | +36.40% | 167 | 708 | 2022-06-17 | 42.75 | -16.08 | -27.33% | 48 | 2,100 |
| 52.15 | +8.05 | +18.25% | 12 | 49 | 2022-06-24 | 49.95 | -14.32 | -22.28% | 6 | 123 |
| 52.25 | -0.24 | -0.46% | 29 | 36 | 2022-07-01 | 69.37 | 0.00 | - | 5 | 39 |
| 73.50 | +13.94 | +23.40% | 26 | 160 | 2022-07-15 | 65.00 | -15.20 | -18.95% | 9 | 78 |
| 97.50 | +15.50 | +18.90% | 15 | 287 | 2022-08-19 | 88.50 | -8.60 | -8.86% | 4 | 254 |
| 104.60 | +8.44 | +8.78% | 7 | 232 | 2022-09-16 | 109.00 | -6.00 | -5.22% | 4 | 1,141 |
| 119.50 | +9.65 | +8.78% | 8 | 74 | 2022-10-21 | 110.35 | -26.58 | -19.41% | 6 | 116 |
| 107.00 | 0.00 | - | 2 | 25 | 2022-11-18 | 153.23 | 0.00 | - | 9 | 331 |
| 139.15 | +10.00 | +7.74% | 1 | 219 | 2022-12-16 | 144.80 | 0.00 | - | 400 | 356 |
| 150.00 | +10.32 | +7.39% | 8 | 648 | 2023-01-20 | 148.00 | -6.25 | -4.05% | 1 | 1,543 |
| 152.00 | +0.77 | +0.51% | 44 | 111 | 2023-03-17 | 166.20 | 0.00 | - | 5 | 98 |
| 177.63 | 0.00 | - | 2 | 15 | 2023-06-16 | 180.65 | 0.00 | - | 2 | 11 |
| 179.55 | 0.00 | - | 8 | 5 | 2023-09-15 | 192.00 | 0.00 | - | 25 | 48 |
| 214.90 | 0.00 | - | 6 | 7,024 | 2024-01-19 | 208.45 | 0.00 | - | 296 | 630 |
| 246.25 | +21.63 | +9.63% | 26 | 141 | 2024-06-21 | 225.50 | 0.00 | - | 21 | 142 |
© 2022 Yahoo. All rights reserved.
