Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Calls
May 20, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | -0.12 | -85.71% | 3,158 | 11,815 | 2022-05-20 | 190.42 | +0.25 | +0.13% | 327 | 4,226 |
| 0.41 | -0.41 | -50.00% | 2,761 | 2,767 | 2022-05-27 | 190.90 | -1.94 | -1.01% | 46 | 736 |
| 1.30 | -0.79 | -37.80% | 1,571 | 1,228 | 2022-06-03 | 192.40 | +3.15 | +1.66% | 128 | 480 |
| 3.02 | -1.58 | -34.35% | 188 | 1,541 | 2022-06-10 | 184.25 | -15.80 | -7.90% | 71 | 1,138 |
| 5.69 | -2.21 | -27.97% | 1,838 | 10,361 | 2022-06-17 | 192.08 | -10.57 | -5.22% | 157 | 10,830 |
| 8.10 | -2.05 | -20.20% | 131 | 257 | 2022-06-24 | 189.31 | -11.76 | -5.85% | 102 | 52 |
| 11.13 | -2.11 | -15.94% | 34 | 46 | 2022-07-01 | 195.00 | -9.05 | -4.44% | 11 | 8 |
| 16.75 | -3.45 | -17.08% | 434 | 1,823 | 2022-07-15 | 206.00 | -5.00 | -2.37% | 141 | 2,264 |
| 34.30 | -3.10 | -8.29% | 191 | 1,771 | 2022-08-19 | 220.08 | -5.24 | -2.33% | 31 | 2,186 |
| 44.60 | -2.40 | -5.11% | 327 | 3,672 | 2022-09-16 | 228.13 | -6.80 | -2.89% | 127 | 3,913 |
| 57.98 | -2.65 | -4.37% | 114 | 691 | 2022-10-21 | 242.20 | -9.35 | -3.72% | 6 | 1,419 |
| 78.90 | +8.20 | +11.60% | 11 | 556 | 2022-11-18 | 254.07 | -4.83 | -1.87% | 1 | 1,314 |
| 79.37 | -0.48 | -0.60% | 18 | 816 | 2022-12-16 | 255.79 | -9.21 | -3.48% | 10 | 1,878 |
| 89.05 | -1.95 | -2.14% | 950 | 18,299 | 2023-01-20 | 261.89 | -8.80 | -3.25% | 20 | 10,245 |
| 104.36 | -0.64 | -0.61% | 69 | 17,529 | 2023-03-17 | 273.18 | -5.17 | -1.86% | 1 | 1,231 |
| 128.65 | -3.55 | -2.69% | 80 | 4,200 | 2023-06-16 | 295.00 | -7.50 | -2.48% | 5 | 1,444 |
| 162.90 | -9.23 | -5.36% | 42 | 111 | 2023-09-15 | 316.99 | 0.00 | - | 3 | 292 |
| 177.00 | +2.00 | +1.14% | 26 | 4,709 | 2024-01-19 | 340.22 | +5.08 | +1.52% | 2 | 3,831 |
| 206.00 | -2.00 | -0.96% | 81 | 475 | 2024-06-21 | 352.66 | -1.63 | -0.46% | 4 | 393 |
© 2022 Yahoo. All rights reserved.
