Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 150.80 | 0.00 | - | 2 | 64 | 15.00 | 0.01 | 0.00 | - | 1 | 304 |
| 157.26 | 0.00 | - | 3 | 34 | 20.00 | 0.01 | 0.00 | - | 1 | 41 |
| 163.20 | +59.20 | +56.92% | 1 | 2 | 25.00 | 0.01 | 0.00 | - | 10 | 99 |
| 147.32 | 0.00 | - | 3 | 71 | 30.00 | 0.01 | 0.00 | - | 56 | 2,723 |
| - | - | - | - | - | 35.00 | 0.01 | 0.00 | - | 6 | 5,413 |
| 100.93 | 0.00 | - | 77 | 85 | 40.00 | 0.01 | -0.01 | -50.00% | 1 | 10,374 |
| 93.98 | 0.00 | - | - | 0 | 45.00 | 0.01 | 0.00 | - | 3 | 1,739 |
| 136.00 | +13.50 | +11.02% | 15 | 944 | 50.00 | 0.01 | 0.00 | - | 4 | 17,135 |
| 89.54 | 0.00 | - | 17 | 41 | 55.00 | 0.01 | 0.00 | - | 63 | 5,274 |
| 134.40 | +15.15 | +12.70% | 2 | 491 | 60.00 | 0.01 | 0.00 | - | 236 | 9,244 |
| 107.38 | 0.00 | - | 1 | 28 | 65.00 | 0.01 | -0.01 | -50.00% | 188 | 6,426 |
| 126.55 | +23.55 | +22.86% | 2 | 75 | 70.00 | 0.01 | -0.01 | -50.00% | 4,210 | 50,980 |
| 104.23 | 0.00 | - | 30 | 105 | 75.00 | 0.02 | 0.00 | - | 570 | 7,988 |
| 113.85 | +13.95 | +13.96% | 2 | 208 | 80.00 | 0.02 | 0.00 | - | 717 | 22,559 |
| 108.51 | +26.04 | +31.58% | 1 | 225 | 85.00 | 0.03 | 0.00 | - | 532 | 13,241 |
| 95.85 | +13.10 | +15.83% | 5 | 289 | 90.00 | 0.03 | -0.01 | -25.00% | 272 | 16,234 |
| 101.71 | +24.65 | +31.99% | 26 | 836 | 95.00 | 0.04 | -0.01 | -20.00% | 493 | 17,859 |
| 85.10 | +3.19 | +3.89% | 156 | 3,478 | 100.00 | 0.07 | 0.00 | - | 15,434 | 48,634 |
| 82.70 | +3.91 | +4.96% | 21 | 20,766 | 105.00 | 0.08 | -0.01 | -11.11% | 572 | 29,191 |
| 77.60 | +3.55 | +4.79% | 50 | 3,504 | 110.00 | 0.09 | -0.03 | -25.00% | 1,458 | 27,608 |
| 72.20 | +5.40 | +8.08% | 632 | 15,967 | 115.00 | 0.11 | -0.03 | -21.43% | 594 | 24,665 |
| 71.55 | +6.79 | +10.48% | 5 | 267 | 118.00 | 0.15 | -0.10 | -40.00% | 611 | 369 |
| 61.20 | 0.00 | - | 25 | 13 | 119.00 | 0.16 | -0.02 | -11.11% | 35 | 772 |
| 66.49 | +4.53 | +7.31% | 177 | 26,573 | 120.00 | 0.13 | -0.06 | -31.58% | 2,446 | 50,415 |
| 73.05 | +21.05 | +40.48% | 1 | 28 | 121.00 | 0.19 | -0.01 | -5.00% | 73 | 936 |
| 71.60 | +22.67 | +46.33% | 22 | 185 | 122.00 | 0.18 | -0.03 | -14.29% | 45 | 1,172 |
| 65.60 | +13.18 | +25.14% | 4 | 92 | 123.00 | 0.18 | -0.03 | -14.29% | 58 | 1,006 |
| 65.46 | +5.91 | +9.92% | 12 | 34 | 124.00 | 0.18 | -0.06 | -25.00% | 40 | 852 |
| 63.20 | +5.95 | +10.39% | 306 | 12,465 | 125.00 | 0.20 | -0.05 | -20.00% | 1,990 | 16,306 |
| 68.30 | +11.80 | +20.88% | 21 | 49 | 126.00 | 0.20 | -0.05 | -20.00% | 23 | 1,151 |
| 61.65 | +6.90 | +12.60% | 4 | 39 | 127.00 | 0.22 | -0.07 | -24.14% | 24 | 1,070 |
| 67.00 | +12.24 | +22.35% | 17 | 38 | 128.00 | 0.30 | +0.02 | +7.14% | 60 | 3,601 |
| 60.80 | +6.60 | +12.18% | 4 | 87 | 129.00 | 0.25 | -0.06 | -19.35% | 182 | 1,430 |
| 58.45 | +6.41 | +12.32% | 412 | 13,733 | 130.00 | 0.24 | -0.10 | -29.41% | 2,608 | 15,243 |
| 52.60 | +9.95 | +23.33% | 15 | 130 | 131.00 | 0.26 | -0.10 | -27.78% | 22 | 1,237 |
| 54.60 | +12.05 | +28.32% | 35 | 242 | 132.00 | 0.30 | -0.08 | -21.05% | 173 | 1,464 |
| 57.30 | +7.62 | +15.34% | 8 | 79 | 133.00 | 0.40 | +0.01 | +2.56% | 31 | 1,155 |
| 54.35 | +14.05 | +34.86% | 9 | 360 | 134.00 | 0.32 | -0.13 | -28.89% | 107 | 706 |
| 53.64 | +6.99 | +14.98% | 492 | 8,061 | 135.00 | 0.34 | -0.11 | -24.44% | 985 | 11,001 |
| 50.70 | +4.05 | +8.68% | 35 | 1,391 | 136.00 | 0.44 | -0.04 | -8.33% | 160 | 803 |
| 51.50 | +13.72 | +36.32% | 4 | 869 | 137.00 | 0.39 | -0.15 | -27.78% | 118 | 1,483 |
| 51.95 | +6.35 | +13.93% | 33 | 667 | 138.00 | 0.41 | -0.18 | -30.51% | 278 | 1,312 |
| 53.40 | +17.10 | +47.11% | 15 | 863 | 139.00 | 0.56 | -0.05 | -8.20% | 241 | 1,031 |
| 48.10 | +5.76 | +13.60% | 1,083 | 8,534 | 140.00 | 0.46 | -0.18 | -28.12% | 4,242 | 16,185 |
| 46.76 | +4.65 | +11.04% | 47 | 321 | 141.00 | 0.49 | -0.23 | -31.94% | 637 | 1,135 |
| 48.00 | +7.80 | +19.40% | 27 | 950 | 142.00 | 0.54 | -0.18 | -25.00% | 283 | 1,566 |
| 45.21 | +5.61 | +14.17% | 34 | 292 | 143.00 | 0.58 | -0.22 | -27.50% | 513 | 676 |
| 43.00 | +9.83 | +29.64% | 9 | 291 | 144.00 | 0.65 | -0.20 | -23.53% | 283 | 959 |
| 44.13 | +6.53 | +17.37% | 529 | 11,944 | 145.00 | 0.65 | -0.27 | -29.35% | 6,310 | 21,048 |
| 42.45 | +8.95 | +26.72% | 22 | 1,734 | 146.00 | 0.78 | -0.14 | -15.22% | 150 | 1,141 |
| 41.50 | +12.45 | +42.86% | 38 | 492 | 147.00 | 0.79 | -0.31 | -28.18% | 272 | 4,204 |
| 41.85 | +9.85 | +30.78% | 21 | 236 | 148.00 | 0.85 | -0.33 | -27.97% | 413 | 1,655 |
| 45.30 | +11.10 | +32.46% | 44 | 478 | 149.00 | 0.90 | -0.36 | -28.57% | 348 | 1,497 |
| 39.11 | +6.06 | +18.34% | 1,923 | 16,169 | 150.00 | 0.90 | -0.44 | -32.84% | 7,757 | 24,374 |
| 37.21 | +5.01 | +15.56% | 126 | 1,004 | 152.50 | 1.16 | -0.45 | -27.95% | 836 | 2,716 |
| 34.54 | +5.24 | +17.88% | 943 | 10,289 | 155.00 | 1.27 | -0.68 | -34.87% | 3,516 | 6,497 |
| 32.20 | +5.55 | +20.83% | 326 | 1,539 | 157.50 | 1.56 | -0.76 | -32.76% | 882 | 3,260 |
| 30.10 | +5.60 | +22.86% | 1,260 | 29,259 | 160.00 | 1.82 | -0.92 | -33.58% | 8,680 | 16,999 |
| 26.80 | +4.50 | +20.18% | 142 | 1,251 | 162.50 | 2.19 | -1.09 | -33.23% | 791 | 3,619 |
| 26.10 | +5.50 | +26.70% | 774 | 12,430 | 165.00 | 2.66 | -1.24 | -31.79% | 6,835 | 11,191 |
| 23.38 | +4.39 | +23.12% | 251 | 874 | 167.50 | 3.15 | -1.41 | -30.92% | 1,422 | 2,315 |
| 22.10 | +5.01 | +29.32% | 2,792 | 20,707 | 170.00 | 3.65 | -1.65 | -31.13% | 10,320 | 9,778 |
| 20.30 | +4.86 | +31.48% | 810 | 2,332 | 172.50 | 4.35 | -1.85 | -29.84% | 4,266 | 2,681 |
| 18.50 | +4.40 | +31.21% | 2,562 | 11,540 | 175.00 | 5.00 | -2.21 | -30.65% | 5,989 | 7,852 |
| 16.66 | +4.16 | +33.28% | 959 | 2,497 | 177.50 | 6.00 | -2.28 | -27.54% | 2,660 | 1,858 |
| 15.50 | +4.27 | +38.02% | 6,075 | 15,585 | 180.00 | 6.90 | -2.60 | -27.37% | 18,733 | 8,726 |
| 13.85 | +3.85 | +38.50% | 1,843 | 4,997 | 182.50 | 7.95 | -2.89 | -26.66% | 2,579 | 1,055 |
| 12.55 | +3.64 | +40.85% | 6,326 | 13,983 | 185.00 | 9.06 | -3.18 | -25.98% | 6,767 | 4,892 |
| 11.20 | +3.30 | +41.77% | 4,166 | 1,813 | 187.50 | 10.35 | -3.41 | -24.78% | 3,474 | 384 |
| 10.05 | +2.96 | +41.75% | 15,691 | 13,272 | 190.00 | 11.65 | -3.70 | -24.10% | 8,822 | 3,552 |
| 9.07 | +2.82 | +45.12% | 4,799 | 1,494 | 192.50 | 13.20 | -4.05 | -23.48% | 3,594 | 95 |
| 8.10 | +2.55 | +45.95% | 13,532 | 7,644 | 195.00 | 14.65 | -4.24 | -22.45% | 4,254 | 4,085 |
| 7.25 | +2.35 | +47.96% | 3,399 | 2,215 | 197.50 | 16.46 | -4.19 | -20.29% | 1,103 | 73 |
| 6.60 | +2.23 | +51.03% | 47,712 | 31,960 | 200.00 | 18.20 | -4.45 | -19.65% | 3,125 | 2,256 |
| 5.15 | +1.71 | +49.71% | 4,995 | 4,734 | 205.00 | 22.70 | -3.45 | -13.19% | 909 | 1,251 |
| 4.15 | +1.47 | +54.85% | 10,621 | 6,875 | 210.00 | 26.15 | -4.90 | -15.78% | 645 | 1,323 |
| 3.30 | +1.20 | +57.14% | 4,895 | 14,191 | 215.00 | 30.05 | -4.65 | -13.40% | 182 | 1,567 |
| 2.67 | +1.00 | +59.88% | 10,721 | 26,833 | 220.00 | 34.50 | -3.55 | -9.33% | 462 | 1,057 |
| 2.15 | +0.82 | +61.65% | 4,403 | 6,325 | 225.00 | 39.31 | -4.54 | -10.35% | 182 | 392 |
| 1.69 | +0.62 | +57.94% | 5,346 | 5,321 | 230.00 | 46.98 | -0.35 | -0.74% | 108 | 496 |
| 1.37 | +0.51 | +59.30% | 2,586 | 4,279 | 235.00 | 50.31 | -12.16 | -19.47% | 93 | 25 |
| 1.13 | +0.43 | +61.43% | 5,865 | 5,914 | 240.00 | 56.95 | -13.15 | -18.76% | 11 | 11 |
| 0.91 | +0.33 | +56.90% | 1,575 | 2,363 | 245.00 | 51.49 | -25.96 | -33.52% | 38 | 24 |
| 0.74 | +0.26 | +54.17% | 13,673 | 7,669 | 250.00 | 58.54 | -19.96 | -25.43% | 35 | 57 |
| 0.66 | +0.25 | +60.98% | 3,175 | 8,536 | 255.00 | 62.20 | -25.65 | -29.20% | 2 | 19 |
| 0.50 | +0.15 | +42.86% | 3,469 | 4,213 | 260.00 | 66.75 | -18.95 | -22.11% | 2 | 105 |
| 0.45 | +0.17 | +60.71% | 1,055 | 3,020 | 265.00 | 91.60 | 0.00 | - | 1 | 52 |
| 0.36 | +0.13 | +56.52% | 3,248 | 5,473 | 270.00 | 77.01 | -17.19 | -18.25% | 2 | 38 |
| 0.31 | +0.06 | +24.00% | 516 | 4,751 | 275.00 | 82.60 | -20.30 | -19.73% | 3 | 0 |
| 0.28 | +0.10 | +55.56% | 1,869 | 5,500 | 280.00 | 86.86 | -9.04 | -9.43% | 2 | 11 |
| 0.21 | +0.05 | +31.25% | 2,088 | 2,039 | 285.00 | 170.30 | 0.00 | - | 2 | 0 |
| 0.18 | +0.03 | +20.00% | 548 | 2,439 | 290.00 | 96.15 | -21.00 | -17.93% | 1 | 0 |
| 0.18 | +0.05 | +38.46% | 598 | 837 | 295.00 | 151.51 | 0.00 | - | 3 | 0 |
| 0.15 | +0.03 | +25.00% | 2,101 | 6,828 | 300.00 | 104.00 | -12.30 | -10.58% | 1 | 11 |
| 0.16 | +0.05 | +45.45% | 464 | 972 | 305.00 | 120.80 | 0.00 | - | 58 | 20 |
| 0.13 | +0.04 | +44.44% | 4,391 | 852 | 310.00 | 165.20 | 0.00 | - | 1 | 0 |
| 0.12 | +0.04 | +50.00% | 2,080 | 684 | 315.00 | 165.43 | 0.00 | - | 392 | 0 |
| 0.12 | +0.05 | +71.43% | 612 | 7,460 | 320.00 | 197.15 | 0.00 | - | 2 | 1 |
| 0.08 | +0.01 | +14.29% | 58 | 1,158 | 325.00 | 146.53 | 0.00 | - | 3 | 0 |
| 0.08 | +0.01 | +14.29% | 177 | 1,005 | 330.00 | 217.33 | 0.00 | - | 4 | 0 |
| 0.07 | -0.01 | -12.50% | 4,139 | 649 | 335.00 | 151.90 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 172 | 2,416 | 340.00 | 145.62 | 0.00 | - | 100 | 0 |
| 0.05 | -0.01 | -16.67% | 66 | 1,767 | 345.00 | 232.47 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 659 | 3,543 | 350.00 | 241.30 | 0.00 | - | 1 | 0 |
| 0.05 | +0.01 | +25.00% | 202 | 714 | 355.00 | 204.20 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 104 | 1,546 | 360.00 | 216.35 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 154 | 1,075 | 365.00 | 214.40 | 0.00 | - | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 251 | 1,194 | 370.00 | 257.50 | 0.00 | - | 6 | 0 |
| 0.06 | +0.03 | +100.00% | 145 | 4,224 | 375.00 | 122.92 | 0.00 | - | - | 0 |
| 0.04 | +0.01 | +33.33% | 337 | 1,880 | 380.00 | 182.30 | 0.00 | - | 1 | 0 |
| 0.05 | +0.01 | +25.00% | 13 | 785 | 385.00 | 175.40 | 0.00 | - | 6 | 0 |
| 0.05 | +0.02 | +66.67% | 212 | 841 | 390.00 | 165.22 | 0.00 | - | 6 | 0 |
| 0.04 | +0.01 | +33.33% | 175 | 1,361 | 395.00 | 176.54 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 543 | 3,231 | 400.00 | 288.00 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 23 | 340 | 405.00 | 291.66 | 0.00 | - | 6 | 0 |
| 0.03 | +0.01 | +50.00% | 293 | 487 | 410.00 | 201.24 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 191 | 517 | 415.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 97 | 534 | 420.00 | 307.20 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 95 | 535 | 425.00 | 208.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 20 | 465 | 430.00 | 320.32 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 58 | 321 | 435.00 | 165.83 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 709 | 440.00 | 214.70 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 26 | 166 | 445.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 69 | 726 | 450.00 | 229.00 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 50 | 1,545 | 455.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 322 | 394 | 460.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 1,038 | 465.00 | 282.60 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 83 | 1,215 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 76 | 504 | 475.00 | 198.70 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 297 | 462 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 655 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 144 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 134 | 166 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 915 | 1,064 | 500.00 | 316.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 35 | 331 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 346 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 58 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 327 | 520.00 | 275.28 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 19 | 148 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 326 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 170 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 219 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 109 | 545.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 781 | 550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 346 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 192 | 573 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 630 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 304 | 570.00 | 387.60 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 11 | 278 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 616 | 1,203 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 514 | 955 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 277 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 110 | 1,890 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 2,654 | 600.00 | 425.95 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. All rights reserved.
