NasdaqGS - Delayed Quote • USD
Tesla, Inc. (TSLA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | -1.85 | -15.61% | 4,783 | 5,607 | 5/3/2024 | 1.48 | -0.08 | -5.13% | 45,714 | 14,278 |
| 11.55 | -1.70 | -12.83% | 1,132 | 2,302 | 5/10/2024 | 2.75 | 0.01 | 0.36% | 3,957 | 3,024 |
| 12.75 | -1.69 | -11.70% | 6,020 | 14,619 | 5/17/2024 | 3.83 | 0.18 | 4.93% | 9,783 | 24,324 |
| 13.80 | -1.66 | -10.74% | 413 | 1,666 | 5/24/2024 | 4.72 | 0.22 | 4.89% | 1,735 | 1,309 |
| 14.65 | -1.55 | -9.57% | 213 | 815 | 5/31/2024 | 5.45 | 0.20 | 3.81% | 873 | 965 |
| 17.15 | -1.65 | -8.78% | 376 | 7,364 | 6/21/2024 | 7.61 | 0.38 | 5.26% | 2,175 | 26,525 |
| 20.80 | -1.20 | -5.45% | 117 | 4,641 | 7/19/2024 | 10.50 | 0.45 | 4.48% | 567 | 10,665 |
| 24.40 | -0.70 | -2.79% | 102 | 8,744 | 8/16/2024 | 13.33 | 0.42 | 3.25% | 730 | 13,974 |
| 27.20 | -1.30 | -4.56% | 81 | 1,606 | 9/20/2024 | 15.20 | 0.35 | 2.36% | 1,238 | 18,574 |
| 28.50 | -2.30 | -7.47% | 199 | 1,576 | 10/18/2024 | 17.55 | 0.98 | 5.91% | 225 | 4,244 |
| 31.40 | -1.20 | -3.68% | 196 | 763 | 11/15/2024 | 18.35 | -0.10 | -0.54% | 39 | 4,750 |
| 34.00 | -0.92 | -2.63% | 35 | 785 | 12/20/2024 | 20.33 | 0.40 | 2.01% | 181 | 3,551 |
| 36.35 | -1.05 | -2.81% | 89 | 13,953 | 1/17/2025 | 21.75 | 0.85 | 4.07% | 203 | 20,460 |
| 39.71 | 0.08 | 0.20% | 31 | 1,231 | 3/21/2025 | 22.92 | -0.77 | -3.25% | 34 | 18,527 |
| 44.00 | -1.50 | -3.30% | 17 | 2,230 | 6/20/2025 | 26.33 | -0.34 | -1.27% | 3 | 6,800 |
| 51.83 | 5.68 | 12.31% | 3 | 180 | 9/19/2025 | 31.21 | 0.00 | 0.00% | 2 | 2,874 |
| 53.30 | -1.67 | -3.04% | 2 | 601 | 12/19/2025 | 33.40 | 0.00 | 0.00% | 14 | 10,155 |
| 54.00 | -2.65 | -4.68% | 68 | 1,750 | 1/16/2026 | 32.37 | -0.58 | -1.76% | 27 | 6,642 |
| 61.60 | 2.10 | 3.53% | 48 | 931 | 6/18/2026 | 37.21 | 0.21 | 0.57% | 63 | 3,953 |
| 67.35 | -1.68 | -2.43% | 63 | 619 | 12/18/2026 | 40.42 | 0.17 | 0.42% | 8 | 1,350 |
Related Tickers
F Ford Motor Company
12.79
-1.92%
NIO NIO Inc.
4.4900
+8.72%
RIVN Rivian Automotive, Inc.
9.04
+6.10%
GM General Motors Company
45.84
+0.48%
LCID Lucid Group, Inc.
2.4600
+0.41%
LI Li Auto Inc.
25.04
+6.69%
XPEV XPeng Inc.
7.84
+10.73%
VFS VinFast Auto Ltd.
2.6000
-3.35%
MULN Mullen Automotive, Inc.
3.1600
-0.32%
TM Toyota Motor Corporation
226.71
+0.60%