Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 225.65 | +0.90 | +0.40% | 8 | 3,243 | 5.00 | 0.01 | 0.00 | - | 1,500 | 25,274 |
| 213.50 | 0.00 | - | 2 | 874 | 10.00 | 0.01 | 0.00 | - | 5 | 14,671 |
| 216.94 | 0.00 | - | 7 | 133 | 15.00 | 0.01 | 0.00 | - | 1 | 5,534 |
| 203.00 | 0.00 | - | 2 | 418 | 20.00 | 0.01 | 0.00 | - | 10 | 10,549 |
| 198.25 | 0.00 | - | 2 | 518 | 25.00 | 0.02 | 0.00 | - | 50 | 5,268 |
| 191.94 | 0.00 | - | 1 | 7,254 | 30.00 | 0.02 | -0.01 | -33.33% | 27 | 17,822 |
| 186.95 | 0.00 | - | 4 | 490 | 35.00 | 0.02 | 0.00 | - | 3 | 3,441 |
| 187.00 | 0.00 | - | 2 | 11,230 | 40.00 | 0.05 | -0.01 | -16.67% | 14 | 15,089 |
| 223.49 | 0.00 | - | 7 | 2,968 | 45.00 | 0.06 | 0.00 | - | 150 | 3,346 |
| 171.05 | 0.00 | - | 14 | 2,803 | 50.00 | 0.09 | -0.03 | -25.00% | 18 | 16,798 |
| 171.12 | 0.00 | - | 2 | 1,265 | 55.00 | 0.12 | 0.00 | - | 11 | 4,005 |
| 162.88 | 0.00 | - | 4 | 437 | 60.00 | 0.16 | 0.00 | - | 1 | 17,430 |
| 155.00 | 0.00 | - | 1 | 715 | 65.00 | 0.21 | 0.00 | - | 1 | 2,762 |
| 146.50 | 0.00 | - | 1 | 1,590 | 70.00 | 0.24 | -0.01 | -4.00% | 21 | 4,073 |
| 144.77 | 0.00 | - | 100 | 231 | 75.00 | 0.31 | 0.00 | - | 2 | 5,731 |
| 139.92 | 0.00 | - | 100 | 1,196 | 80.00 | 0.36 | -0.04 | -10.00% | 5 | 24,881 |
| 132.77 | 0.00 | - | 2 | 1,814 | 85.00 | 0.49 | 0.00 | - | 2 | 5,322 |
| 139.46 | 0.00 | - | 1 | 1,152 | 90.00 | 0.54 | -0.06 | -10.00% | 12 | 14,021 |
| 123.50 | 0.00 | - | 2 | 196 | 95.00 | 0.66 | -0.07 | -9.59% | 1 | 2,020 |
| 133.03 | +2.62 | +2.01% | 92 | 4,494 | 100.00 | 0.76 | -0.06 | -7.32% | 62 | 37,750 |
| 111.25 | 0.00 | - | 6 | 647 | 105.00 | 0.91 | -0.05 | -5.21% | 1 | 12,886 |
| 123.10 | +1.25 | +1.03% | 101 | 4,395 | 110.00 | 1.06 | -0.08 | -7.02% | 112 | 17,732 |
| 118.65 | +1.15 | +0.98% | 1 | 2,253 | 115.00 | 1.28 | -0.05 | -3.76% | 11 | 6,367 |
| 113.31 | +0.31 | +0.27% | 13 | 7,078 | 120.00 | 1.47 | -0.09 | -5.77% | 104 | 23,182 |
| 102.68 | 0.00 | - | 25 | 1,758 | 125.00 | 1.69 | -0.11 | -6.11% | 14 | 7,906 |
| 104.75 | +7.05 | +7.22% | 3 | 5,106 | 130.00 | 1.97 | -0.13 | -6.19% | 56 | 23,943 |
| 87.83 | 0.00 | - | 10 | 5,670 | 135.00 | 2.30 | -0.15 | -6.12% | 8 | 6,569 |
| 94.65 | -1.42 | -1.48% | 2 | 13,799 | 140.00 | 2.75 | -0.11 | -3.85% | 8 | 27,389 |
| 75.25 | 0.00 | - | 6 | 5,945 | 145.00 | 3.11 | -0.26 | -7.72% | 32 | 19,139 |
| 86.09 | +0.09 | +0.10% | 10 | 14,855 | 150.00 | 3.68 | -0.22 | -5.64% | 120 | 32,492 |
| 79.00 | 0.00 | - | 22 | 2,759 | 155.00 | 4.30 | -0.30 | -6.52% | 38 | 17,078 |
| 77.14 | -1.31 | -1.67% | 1 | 13,805 | 160.00 | 5.00 | -0.25 | -4.76% | 123 | 20,957 |
| 73.45 | +1.30 | +1.80% | 29 | 2,047 | 165.00 | 5.85 | -0.20 | -3.31% | 3 | 25,236 |
| 70.00 | +0.03 | +0.04% | 55 | 43,174 | 170.00 | 6.70 | -0.35 | -4.96% | 55 | 36,964 |
| 65.52 | -0.63 | -0.95% | 14 | 45,647 | 175.00 | 7.90 | -0.30 | -3.66% | 98 | 23,340 |
| 61.65 | -0.50 | -0.80% | 704 | 19,478 | 180.00 | 8.90 | -0.50 | -5.32% | 161 | 30,134 |
| 58.70 | -0.15 | -0.25% | 2 | 10,961 | 185.00 | 10.25 | -0.45 | -4.21% | 8 | 10,991 |
| 55.08 | +0.58 | +1.06% | 4 | 12,531 | 190.00 | 11.75 | -0.45 | -3.69% | 21 | 19,164 |
| 51.79 | +0.09 | +0.17% | 4 | 4,622 | 195.00 | 13.27 | -0.48 | -3.49% | 52 | 7,231 |
| 48.75 | -0.10 | -0.20% | 249 | 32,103 | 200.00 | 14.99 | -0.46 | -2.98% | 168 | 33,460 |
| 45.20 | -0.64 | -1.40% | 20 | 2,570 | 205.00 | 16.86 | -0.64 | -3.66% | 50 | 1,790 |
| 42.76 | +0.11 | +0.26% | 39 | 12,462 | 210.00 | 18.91 | -0.59 | -3.03% | 64 | 13,050 |
| 39.50 | -0.80 | -1.99% | 132 | 4,931 | 215.00 | 21.78 | +0.10 | +0.46% | 53 | 1,921 |
| 37.29 | -0.11 | -0.29% | 309 | 12,008 | 220.00 | 23.85 | +0.03 | +0.13% | 133 | 12,633 |
| 34.60 | -0.29 | -0.83% | 181 | 2,133 | 225.00 | 25.73 | -0.97 | -3.63% | 292 | 2,264 |
| 32.55 | -0.05 | -0.15% | 408 | 10,108 | 230.00 | 28.50 | -0.85 | -2.90% | 103 | 11,252 |
| 30.30 | +0.03 | +0.10% | 385 | 2,597 | 235.00 | 31.27 | -0.50 | -1.57% | 13 | 1,275 |
| 28.20 | -0.20 | -0.70% | 469 | 13,248 | 240.00 | 34.25 | -0.55 | -1.58% | 21 | 13,515 |
| 26.13 | -0.50 | -1.88% | 138 | 4,076 | 245.00 | 37.45 | -0.25 | -0.66% | 3 | 1,080 |
| 24.40 | -0.25 | -1.01% | 685 | 25,389 | 250.00 | 40.20 | -0.85 | -2.07% | 27 | 15,274 |
| 22.62 | +0.39 | +1.75% | 38 | 1,497 | 255.00 | 44.55 | -0.40 | -0.89% | 1 | 956 |
| 21.00 | -0.20 | -0.94% | 371 | 17,305 | 260.00 | 47.55 | -0.65 | -1.35% | 105 | 13,578 |
| 19.57 | -0.38 | -1.90% | 40 | 1,799 | 265.00 | 51.00 | -4.80 | -8.60% | 9 | 808 |
| 18.08 | -0.22 | -1.20% | 175 | 9,015 | 270.00 | 55.00 | -1.65 | -2.91% | 17 | 6,617 |
| 16.70 | -0.36 | -2.11% | 46 | 2,963 | 275.00 | 59.20 | -3.10 | -4.98% | 7 | 211 |
| 15.65 | -0.15 | -0.95% | 144 | 11,089 | 280.00 | 62.80 | -3.40 | -5.14% | 12 | 3,834 |
| 14.55 | -0.15 | -1.02% | 20 | 1,303 | 285.00 | 65.90 | -1.40 | -2.08% | 7 | 114 |
| 13.50 | -0.25 | -1.82% | 168 | 7,039 | 290.00 | 70.28 | +0.35 | +0.50% | 9 | 2,918 |
| 12.52 | -0.13 | -1.03% | 5 | 1,390 | 295.00 | 80.35 | 0.00 | - | 4 | 16 |
| 11.60 | -0.28 | -2.36% | 941 | 48,255 | 300.00 | 77.73 | +0.08 | +0.10% | 9 | 949 |
| 9.89 | -0.36 | -3.51% | 26 | 5,632 | 310.00 | 87.25 | 0.00 | - | 17 | 1,256 |
| 8.60 | -0.25 | -2.82% | 415 | 11,225 | 320.00 | 101.09 | 0.00 | - | 2 | 50 |
| 7.55 | -0.15 | -1.95% | 249 | 6,136 | 330.00 | 103.65 | -0.60 | -0.58% | 19 | 969 |
| 6.54 | -0.01 | -0.15% | 23 | 3,432 | 340.00 | 119.65 | 0.00 | - | 1 | 23 |
| 5.65 | -0.10 | -1.74% | 185 | 19,384 | 350.00 | 135.30 | 0.00 | - | 5 | 6 |
| 4.97 | -0.28 | -5.33% | 118 | 4,346 | 360.00 | 131.95 | -10.72 | -7.51% | 30 | 1 |
| 4.38 | -0.12 | -2.67% | 8 | 5,952 | 370.00 | 142.28 | -11.17 | -7.28% | 2 | 15 |
| 3.82 | -0.05 | -1.29% | 115 | 8,226 | 380.00 | 155.12 | 0.00 | - | 1 | 1 |
| 3.30 | -0.29 | -8.08% | 24 | 2,802 | 390.00 | 165.92 | 0.00 | - | 1 | 2 |
| 2.96 | -0.09 | -2.95% | 205 | 24,211 | 400.00 | 187.90 | 0.00 | - | 100 | 7 |
| 2.66 | -0.06 | -2.21% | 757 | 4,830 | 410.00 | 181.79 | 0.00 | - | 10 | 0 |
| 2.36 | -0.06 | -2.48% | 8 | 4,933 | 420.00 | 167.50 | 0.00 | - | 2 | 0 |
| 2.18 | 0.00 | - | 4 | 1,790 | 430.00 | 202.59 | 0.00 | - | 30 | 0 |
| 1.92 | -0.07 | -3.52% | 32 | 2,040 | 440.00 | 217.59 | 0.00 | - | 10 | 1 |
| 1.72 | -0.02 | -1.15% | 76 | 8,543 | 450.00 | 227.57 | 0.00 | - | 10 | 1 |
| 1.59 | 0.00 | - | 2 | 6,160 | 460.00 | 262.54 | 0.00 | - | 1 | 0 |
| 1.43 | +0.07 | +5.15% | 1 | 3,533 | 470.00 | 288.42 | 0.00 | - | 1 | 0 |
| 1.29 | -0.07 | -5.15% | 4 | 5,983 | 480.00 | 267.92 | 0.00 | - | 1 | 1 |
| 1.17 | -0.10 | -7.87% | 4 | 2,213 | 490.00 | 277.94 | 0.00 | - | 1 | 0 |
| 1.08 | -0.02 | -1.82% | 45 | 25,736 | 500.00 | 270.65 | 0.00 | - | 40 | 20 |
| 1.00 | -0.05 | -4.76% | 3 | 1,711 | 510.00 | 280.67 | 0.00 | - | 13 | 0 |
| 0.92 | -0.11 | -10.68% | 26 | 11,093 | 520.00 | 290.64 | 0.00 | - | 7 | 0 |
| 0.89 | 0.00 | - | 9 | 2,511 | 530.00 | 273.23 | 0.00 | - | 25 | 0 |
| 0.80 | 0.00 | - | 3 | 1,074 | 540.00 | 282.93 | 0.00 | - | 5 | 0 |
| 0.72 | -0.01 | -1.37% | 251 | 6,394 | 550.00 | 296.29 | 0.00 | - | 30 | 0 |
| 0.68 | -0.12 | -15.00% | 1 | 1,922 | 560.00 | 305.59 | 0.00 | - | 365 | 0 |
| 0.63 | -0.03 | -4.55% | 4 | 1,235 | 570.00 | 348.66 | 0.00 | - | 2 | 0 |
| 0.63 | -0.02 | -3.08% | 34 | 1,692 | 580.00 | 401.90 | 0.00 | - | 6 | 0 |
| 0.57 | 0.00 | - | 4 | 1,800 | 590.00 | 383.95 | 0.00 | - | 4 | 0 |
| 0.53 | -0.01 | -1.85% | 73 | 28,792 | 600.00 | 379.05 | 0.00 | - | 10 | 0 |
| 0.48 | -0.02 | -4.00% | 560 | 86,577 | 610.00 | 393.60 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.