Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.06 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 0 |
| 188.35 | 0.00 | - | 2 | 32 | 10.00 | 0.02 | 0.00 | - | 1 | 0 |
| 206.48 | 0.00 | - | 1 | 0 | 15.00 | 0.05 | 0.00 | - | 4 | 3,943 |
| 204.52 | 0.00 | - | 82 | 1,290 | 20.00 | 0.06 | 0.00 | - | 60 | 0 |
| 172.12 | 0.00 | - | 5 | 30 | 25.00 | 0.09 | 0.00 | - | 1 | 0 |
| 185.18 | 0.00 | - | 4 | 0 | 30.00 | 0.15 | 0.00 | - | 100 | 0 |
| 215.58 | 0.00 | - | 5 | 20 | 35.00 | 0.22 | 0.00 | - | 3 | 0 |
| 183.78 | 0.00 | - | 3 | 0 | 40.00 | 0.28 | 0.00 | - | 3 | 0 |
| 224.69 | 0.00 | - | 5 | 12 | 45.00 | 0.39 | 0.00 | - | 3 | 0 |
| 164.95 | 0.00 | - | 1 | 0 | 50.00 | 0.44 | 0.00 | - | 6 | 0 |
| 135.95 | 0.00 | - | 2 | 13 | 55.00 | 0.54 | 0.00 | - | 3 | 0 |
| 176.00 | 0.00 | - | 1 | 19 | 60.00 | 0.79 | 0.00 | - | 3 | 0 |
| 139.60 | 0.00 | - | 2 | 54 | 65.00 | 0.87 | 0.00 | - | 3 | 0 |
| 149.26 | 0.00 | - | 2 | 0 | 70.00 | 1.05 | 0.00 | - | 1 | 0 |
| 159.25 | 0.00 | - | 4 | 0 | 75.00 | 1.24 | 0.00 | - | 2 | 0 |
| 154.10 | 0.00 | - | 1 | 0 | 80.00 | 1.58 | 0.00 | - | 1 | 0 |
| 129.77 | 0.00 | - | 6 | 0 | 85.00 | 1.84 | 0.00 | - | 1 | 0 |
| 147.27 | 0.00 | - | 1 | 0 | 90.00 | 2.31 | 0.00 | - | 2 | 0 |
| 117.15 | 0.00 | - | 1 | 0 | 95.00 | 2.60 | 0.00 | - | 2 | 0 |
| 136.58 | 0.00 | - | 15 | 0 | 100.00 | 2.66 | 0.00 | - | 228 | 0 |
| 118.70 | 0.00 | - | 4 | 0 | 105.00 | 3.05 | 0.00 | - | 11 | 0 |
| 123.02 | 0.00 | - | 3 | 0 | 110.00 | 3.85 | 0.00 | - | 6 | 0 |
| 110.38 | 0.00 | - | 15 | 0 | 115.00 | 4.55 | 0.00 | - | 21 | 0 |
| 108.90 | 0.00 | - | 1 | 0 | 120.00 | 4.60 | 0.00 | - | 2 | 0 |
| 112.65 | 0.00 | - | 7 | 0 | 125.00 | 5.18 | 0.00 | - | 10 | 0 |
| 110.26 | 0.00 | - | 3 | 0 | 130.00 | 6.00 | 0.00 | - | 2 | 0 |
| 106.92 | 0.00 | - | 2 | 0 | 135.00 | 6.67 | 0.00 | - | 9 | 0 |
| 102.65 | 0.00 | - | 1 | 0 | 140.00 | 7.53 | 0.00 | - | 4 | 0 |
| 93.37 | 0.00 | - | 138 | 0 | 145.00 | 8.50 | 0.00 | - | 3 | 0 |
| 92.45 | 0.00 | - | 8 | 0 | 150.00 | 9.55 | 0.00 | - | 244 | 0 |
| 90.85 | 0.00 | - | 1 | 0 | 155.00 | 10.90 | 0.00 | - | 13 | 0 |
| 87.02 | 0.00 | - | 7 | 0 | 160.00 | 12.31 | 0.00 | - | 23 | 0 |
| 83.80 | 0.00 | - | 15 | 0 | 165.00 | 13.25 | 0.00 | - | 1 | 0 |
| 80.40 | 0.00 | - | 16 | 0 | 170.00 | 15.48 | 0.00 | - | 342 | 0 |
| 78.10 | 0.00 | - | 30 | 0 | 175.00 | 16.85 | 0.00 | - | 5 | 0 |
| 74.55 | 0.00 | - | 20 | 0 | 180.00 | 18.06 | 0.00 | - | 43 | 0 |
| 71.28 | 0.00 | - | 10 | 0 | 185.00 | 21.00 | 0.00 | - | 179 | 0 |
| 67.45 | 0.00 | - | 8 | 0 | 190.00 | 21.95 | 0.00 | - | 3 | 0 |
| 65.35 | 0.00 | - | 4 | 0 | 195.00 | 23.77 | 0.00 | - | 1 | 0 |
| 62.00 | 0.00 | - | 15 | 0 | 200.00 | 26.23 | 0.00 | - | 19 | 0 |
| 60.12 | 0.00 | - | 20 | 0 | 205.00 | 28.30 | 0.00 | - | 2 | 0 |
| 57.57 | 0.00 | - | 23 | 0 | 210.00 | 30.55 | 0.00 | - | 2 | 0 |
| 55.10 | 0.00 | - | 2 | 0 | 215.00 | 33.39 | 0.00 | - | 20 | 0 |
| 51.50 | 0.00 | - | 10 | 0 | 220.00 | 35.38 | 0.00 | - | 14 | 0 |
| 50.65 | 0.00 | - | 41 | 0 | 225.00 | 38.50 | 0.00 | - | 5 | 0 |
| 48.35 | 0.00 | - | 147 | 0 | 230.00 | 41.25 | 0.00 | - | 30 | 0 |
| 46.15 | 0.00 | - | 21 | 0 | 235.00 | 44.10 | 0.00 | - | 20 | 0 |
| 44.57 | 0.00 | - | 17 | 0 | 240.00 | 46.90 | 0.00 | - | 2 | 0 |
| 41.00 | 0.00 | - | 301 | 0 | 250.00 | 53.35 | 0.00 | - | 1 | 0 |
| 37.15 | 0.00 | - | 107 | 0 | 260.00 | 59.85 | 0.00 | - | 3 | 0 |
| 34.15 | 0.00 | - | 64 | 0 | 270.00 | 66.65 | 0.00 | - | 17 | 0 |
| 31.47 | 0.00 | - | 29 | 0 | 280.00 | 74.00 | 0.00 | - | 6 | 0 |
| 28.70 | 0.00 | - | 37 | 0 | 290.00 | 79.96 | 0.00 | - | 1 | 0 |
| 26.36 | 0.00 | - | 491 | 0 | 300.00 | 93.00 | 0.00 | - | 3 | 0 |
| 24.35 | 0.00 | - | 6 | 0 | 310.00 | 95.02 | 0.00 | - | 1 | 0 |
| 22.00 | 0.00 | - | 9 | 0 | 320.00 | 113.77 | 0.00 | - | 5 | 0 |
| 20.64 | 0.00 | - | 7 | 0 | 330.00 | 111.96 | 0.00 | - | 2 | 0 |
| 18.30 | 0.00 | - | 31 | 0 | 340.00 | 125.05 | 0.00 | - | 39 | 0 |
| 17.44 | 0.00 | - | 170 | 0 | 350.00 | 142.38 | 0.00 | - | 2 | 0 |
| 13.45 | 0.00 | - | 2 | 0 | 360.00 | 134.60 | 0.00 | - | 32 | 37 |
| 14.61 | 0.00 | - | 1 | 0 | 370.00 | 151.00 | 0.00 | - | 3 | 6 |
| 14.00 | 0.00 | - | 4 | 0 | 380.00 | 185.85 | 0.00 | - | 1 | 5 |
| 11.64 | 0.00 | - | 46 | 0 | 390.00 | 172.12 | 0.00 | - | 2 | 0 |
| 11.81 | 0.00 | - | 104 | 0 | 400.00 | 184.10 | 0.00 | - | 1 | 0 |
| 10.99 | 0.00 | - | 3 | 0 | 410.00 | 198.03 | 0.00 | - | 1 | 0 |
| 10.15 | 0.00 | - | 9 | 0 | 420.00 | 204.29 | 0.00 | - | 1 | 0 |
| 10.15 | 0.00 | - | 2 | 0 | 425.00 | 207.75 | 0.00 | - | 1 | 0 |
| 9.50 | 0.00 | - | 3 | 0 | 430.00 | 211.13 | 0.00 | - | 1 | 0 |
| 8.90 | 0.00 | - | 33 | 0 | 440.00 | 218.31 | 0.00 | - | 1 | 0 |
| 8.28 | 0.00 | - | 12 | 0 | 450.00 | 224.81 | 0.00 | - | 1 | 0 |
| 7.78 | 0.00 | - | 1 | 0 | 460.00 | 232.07 | 0.00 | - | 1 | 0 |
| 7.48 | 0.00 | - | 1 | 0 | 470.00 | 240.37 | 0.00 | - | 1 | 0 |
| 5.10 | 0.00 | - | 6 | 0 | 475.00 | 244.21 | 0.00 | - | 1 | 0 |
| 6.88 | 0.00 | - | 1 | 0 | 480.00 | 221.70 | 0.00 | - | 2 | 0 |
| 4.94 | 0.00 | - | 1 | 0 | 490.00 | 270.50 | 0.00 | - | 1 | 0 |
| 5.95 | 0.00 | - | 46 | 0 | 500.00 | 246.24 | 0.00 | - | 2 | 0 |
| 5.00 | 0.00 | - | 5 | 0 | 510.00 | 308.20 | 0.00 | - | 1 | 0 |
| 4.20 | 0.00 | - | 100 | 0 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 5.15 | 0.00 | - | 3 | 0 | 530.00 | 271.81 | 0.00 | - | 8 | 0 |
| 4.35 | 0.00 | - | 3 | 0 | 540.00 | 295.70 | 0.00 | - | 1 | 0 |
| 4.60 | 0.00 | - | 43 | 0 | 550.00 | 304.21 | 0.00 | - | 1 | 0 |
| 4.30 | 0.00 | - | 111 | 0 | 560.00 | 335.11 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.