Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
15 March 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.45 | 0.00 | - | 22 | 107 | 1.67 | 0.01 | 0.00 | - | 2 | 1,887 |
| 183.00 | 0.00 | - | 2 | 22 | 3.33 | 0.01 | 0.00 | - | 1 | 769 |
| 190.10 | 0.00 | - | 9 | 64 | 5.00 | 0.02 | 0.00 | - | 2 | 842 |
| 116.60 | 0.00 | - | 1 | 6 | 6.67 | 0.05 | 0.00 | - | 1 | 93 |
| 113.92 | 0.00 | - | 1 | 16 | 8.33 | 0.14 | 0.00 | - | 1 | 42 |
| 112.22 | 0.00 | - | 1 | 6 | 10.00 | 0.05 | 0.00 | - | 1 | 307 |
| 122.86 | 0.00 | - | 1 | 11 | 11.67 | 0.11 | 0.00 | - | 76 | 189 |
| 101.05 | 0.00 | - | 2 | 18 | 13.33 | 0.13 | 0.00 | - | 3 | 35 |
| 109.00 | 0.00 | - | 1 | 24 | 15.00 | 0.15 | 0.00 | - | 1 | 192 |
| 178.20 | 0.00 | - | 13 | 124 | 16.67 | 0.15 | 0.00 | - | 51 | 209 |
| - | - | - | - | - | 20.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 25.00 | 1.08 | 0.00 | - | - | 1 |
| 96.65 | 0.00 | - | 1 | 809 | 33.33 | 0.68 | 0.00 | - | 8 | 1,944 |
| 834.10 | 0.00 | - | - | 1 | 40.00 | - | - | - | - | - |
| 779.65 | 0.00 | - | 4 | 4 | 45.00 | - | - | - | - | - |
| 148.05 | 0.00 | - | 1 | 447 | 50.00 | 1.54 | 0.00 | - | 40 | 5,528 |
| 133.12 | 0.00 | - | 3 | 28 | 55.00 | 1.82 | 0.00 | - | 238 | 300 |
| 89.50 | 0.00 | - | 5 | 44 | 60.00 | 2.33 | 0.00 | - | 4 | 772 |
| 138.82 | 0.00 | - | 2 | 22 | 65.00 | 2.76 | 0.00 | - | 1 | 649 |
| 127.50 | 0.00 | - | 4 | 2,035 | 66.67 | 2.75 | 0.00 | - | 7 | 853 |
| 133.65 | 0.00 | - | 1 | 51 | 70.00 | 3.35 | 0.00 | - | 63 | 217 |
| 61.85 | 0.00 | - | 1 | 20 | 75.00 | 3.90 | 0.00 | - | 5 | 398 |
| 110.20 | 0.00 | - | 5 | 191 | 80.00 | 4.48 | 0.00 | - | 10 | 472 |
| 72.75 | 0.00 | - | 5 | 999 | 83.33 | 5.00 | 0.00 | - | 31 | 4,513 |
| 116.31 | 0.00 | - | 4 | 291 | 85.00 | 5.25 | 0.00 | - | 51 | 209 |
| 108.60 | 0.00 | - | 2 | 742 | 90.00 | 6.02 | 0.00 | - | 17 | 393 |
| 107.35 | 0.00 | - | 2 | 1,558 | 95.00 | 6.87 | 0.00 | - | 27 | 406 |
| 107.36 | 0.00 | - | 1 | 3,366 | 100.00 | 7.80 | 0.00 | - | 4 | 3,017 |
| 98.60 | 0.00 | - | 1 | 818 | 105.00 | 9.00 | 0.00 | - | 1 | 717 |
| 74.60 | 0.00 | - | 2 | 912 | 110.00 | 9.68 | 0.00 | - | 15 | 2,486 |
| 96.40 | 0.00 | - | 3 | 2,033 | 115.00 | 11.15 | 0.00 | - | 11 | 104 |
| 92.50 | 0.00 | - | 8 | 609 | 116.67 | 11.15 | 0.00 | - | 20 | 912 |
| 93.47 | 0.00 | - | 20 | 328 | 120.00 | 12.25 | 0.00 | - | 5 | 567 |
| 90.00 | 0.00 | - | 2 | 663 | 125.00 | 13.85 | 0.00 | - | 7 | 676 |
| 79.50 | 0.00 | - | 8 | 1,571 | 130.00 | 15.30 | 0.00 | - | 32 | 444 |
| 79.49 | 0.00 | - | 1 | 588 | 133.33 | 15.90 | 0.00 | - | 3 | 5,692 |
| 81.87 | 0.00 | - | 2 | 221 | 135.00 | 17.00 | 0.00 | - | 1 | 161 |
| 80.84 | 0.00 | - | 4 | 181 | 140.00 | 18.24 | 0.00 | - | 20 | 259 |
| 74.85 | 0.00 | - | 32 | 515 | 141.67 | 19.00 | 0.00 | - | 2 | 315 |
| 80.20 | 0.00 | - | 22 | 265 | 145.00 | 19.92 | 0.00 | - | 15 | 278 |
| 70.07 | 0.00 | - | 16 | 1,293 | 150.00 | 21.92 | 0.00 | - | 62 | 4,410 |
| 71.00 | 0.00 | - | 5 | 86 | 155.00 | 23.70 | 0.00 | - | 7 | 160 |
| 67.97 | 0.00 | - | 1 | 172 | 158.33 | 26.20 | 0.00 | - | 88 | 556 |
| 66.40 | 0.00 | - | 1 | 212 | 160.00 | 25.54 | 0.00 | - | 15 | 4,383 |
| 62.00 | 0.00 | - | 15 | 147 | 165.00 | 27.91 | 0.00 | - | 12 | 3,868 |
| 66.80 | 0.00 | - | 5 | 588 | 166.67 | 28.50 | 0.00 | - | 1 | 1,199 |
| 61.42 | 0.00 | - | 16 | 272 | 170.00 | 30.07 | 0.00 | - | 25 | 8,785 |
| 60.51 | 0.00 | - | 19 | 676 | 175.00 | 33.10 | 0.00 | - | 85 | 1,939 |
| 58.70 | 0.00 | - | 7 | 300 | 180.00 | 35.00 | 0.00 | - | 32 | 454 |
| 56.67 | 0.00 | - | 2 | 529 | 183.33 | 36.30 | 0.00 | - | 25 | 1,146 |
| 56.20 | 0.00 | - | 17 | 217 | 185.00 | 37.10 | 0.00 | - | 35 | 143 |
| 53.73 | 0.00 | - | 18 | 164 | 190.00 | 39.70 | 0.00 | - | 26 | 208 |
| 53.27 | 0.00 | - | 13 | 631 | 191.67 | 40.65 | 0.00 | - | 2 | 1,399 |
| 51.70 | 0.00 | - | 42 | 549 | 195.00 | 42.66 | 0.00 | - | 2 | 121 |
| 49.45 | 0.00 | - | 90 | 4,991 | 200.00 | 45.00 | 0.00 | - | 12 | 4,675 |
| 46.29 | 0.00 | - | 7 | 1,131 | 208.33 | 49.87 | 0.00 | - | 3 | 744 |
| 45.49 | 0.00 | - | 82 | 451 | 210.00 | 51.10 | 0.00 | - | 1 | 117 |
| 43.40 | 0.00 | - | 7 | 1,167 | 216.67 | 55.00 | 0.00 | - | 4 | 995 |
| 42.25 | 0.00 | - | 4 | 456 | 220.00 | 55.95 | 0.00 | - | - | 1 |
| 39.88 | 0.00 | - | 112 | 1,373 | 225.00 | 59.66 | 0.00 | - | 1 | 2,422 |
| 38.21 | 0.00 | - | 20 | 188 | 230.00 | 63.12 | 0.00 | - | 16 | 16 |
| 34.52 | 0.00 | - | 63 | 1,619 | 233.33 | 64.80 | 0.00 | - | 6 | 1,230 |
| 35.51 | 0.00 | - | 4 | 112 | 240.00 | 70.06 | 0.00 | - | 3 | 11 |
| 33.00 | 0.00 | - | 7 | 1,130 | 241.67 | 70.90 | 0.00 | - | 3 | 955 |
| 32.65 | 0.00 | - | 52 | 2,034 | 250.00 | 77.43 | 0.00 | - | 26 | 1,512 |
| 30.50 | 0.00 | - | 26 | 4,134 | 258.33 | 96.87 | 0.00 | - | 2 | 1,096 |
| 30.15 | 0.00 | - | 40 | 345 | 260.00 | 84.39 | 0.00 | - | 6 | 32 |
| 28.55 | 0.00 | - | 73 | 4,453 | 266.67 | 91.87 | 0.00 | - | 5 | 801 |
| 27.82 | 0.00 | - | 5 | 5 | 270.00 | - | - | - | - | - |
| 26.64 | 0.00 | - | 2 | 8,959 | 275.00 | 98.40 | 0.00 | - | 1 | 1,007 |
| 25.58 | 0.00 | - | 22 | 13 | 280.00 | - | - | - | - | - |
| 22.65 | 0.00 | - | 7 | 1,185 | 283.33 | 102.55 | 0.00 | - | 6 | 709 |
| 21.00 | 0.00 | - | 24 | 1,289 | 291.67 | 109.90 | 0.00 | - | 6 | 142 |
| 22.40 | 0.00 | - | 189 | 4,692 | 300.00 | 116.81 | 0.00 | - | 102 | 166 |
| 21.00 | 0.00 | - | 4 | 383 | 308.33 | 124.12 | 0.00 | - | 2 | 36 |
| 20.10 | 0.00 | - | 1 | 927 | 316.67 | 145.56 | 0.00 | - | 22 | 389 |
| 18.30 | 0.00 | - | 3 | 1,587 | 325.00 | 153.79 | 0.00 | - | 20 | 16 |
| 17.55 | 0.00 | - | 16 | 867 | 333.33 | 161.49 | 0.00 | - | 36 | 24 |
| 16.70 | 0.00 | - | 1 | 245 | 341.67 | 152.75 | 0.00 | - | 10 | 23 |
| 15.20 | 0.00 | - | 317 | 844 | 350.00 | 160.60 | 0.00 | - | 10 | 41 |
| 13.35 | 0.00 | - | 28 | 342 | 358.33 | 168.30 | 0.00 | - | 2 | 63 |
| 14.15 | 0.00 | - | 16 | 546 | 366.67 | 195.15 | 0.00 | - | 215 | 153 |
| 13.25 | 0.00 | - | 143 | 706 | 375.00 | 198.59 | 0.00 | - | 6 | 2 |
| 12.65 | 0.00 | - | 12 | 202 | 383.33 | 196.00 | 0.00 | - | 1 | 1,334 |
| 12.70 | 0.00 | - | 50 | 331 | 391.67 | 214.10 | 0.00 | - | 12 | 8 |
| 11.60 | 0.00 | - | 210 | 1,093 | 400.00 | 230.37 | 0.00 | - | 2 | 21 |
| 11.49 | 0.00 | - | 9 | 671 | 408.33 | 231.85 | 0.00 | - | 4 | 2 |
| 10.65 | 0.00 | - | 2 | 335 | 416.67 | 234.70 | 0.00 | - | 100 | 314 |
| 9.87 | 0.00 | - | 51 | 919 | 425.00 | 242.97 | 0.00 | - | 1 | 1 |
| 9.55 | 0.00 | - | 7 | 604 | 433.33 | 254.85 | 0.00 | - | 2 | 0 |
| 9.25 | 0.00 | - | 91 | 121 | 441.67 | 243.50 | 0.00 | - | 442 | 0 |
| 8.90 | 0.00 | - | 513 | 1,459 | 450.00 | 276.08 | 0.00 | - | 5 | 0 |
| 8.95 | 0.00 | - | 2 | 255 | 458.33 | 269.70 | 0.00 | - | 160 | 0 |
| 6.30 | 0.00 | - | 1 | 799 | 466.67 | 284.00 | 0.00 | - | 5 | 2 |
| 7.40 | 0.00 | - | 49 | 420 | 475.00 | 305.28 | 0.00 | - | 2 | 0 |
| 7.65 | 0.00 | - | 26 | 486 | 483.33 | 277.96 | 0.00 | - | 1,729 | 0 |
| 4.55 | 0.00 | - | 6 | 319 | 491.67 | 284.84 | 0.00 | - | 1,468 | 0 |
| 7.02 | 0.00 | - | 79 | 2,859 | 500.00 | 341.00 | 0.00 | - | 12 | 0 |
| 5.65 | 0.00 | - | 1 | 228 | 508.33 | 291.71 | 0.00 | - | 393 | 0 |
| 6.95 | 0.00 | - | 1 | 697 | 516.67 | 377.30 | 0.00 | - | 4 | 0 |
| 5.60 | 0.00 | - | 105 | 117 | 525.00 | 306.55 | 0.00 | - | 716 | 0 |
| 6.25 | 0.00 | - | 5 | 156 | 533.33 | 314.35 | 0.00 | - | 440 | 0 |
| 5.85 | 0.00 | - | 22 | 165 | 541.67 | 319.05 | 0.00 | - | 110 | 0 |
| 5.90 | 0.00 | - | 14 | 420 | 550.00 | 321.68 | 0.00 | - | 4 | 0 |
| 5.90 | 0.00 | - | 2 | 265 | 558.33 | 295.00 | 0.00 | - | 15 | 7 |
| 5.40 | 0.00 | - | 2 | 381 | 566.67 | 340.40 | 0.00 | - | 155 | 0 |
| 5.50 | 0.00 | - | 22 | 663 | 575.00 | 362.45 | 0.00 | - | 6 | 0 |
| 5.00 | 0.00 | - | 1 | 465 | 583.33 | 363.40 | 0.00 | - | 228 | 0 |
| 4.81 | 0.00 | - | 269 | 3,555 | 600.00 | 420.00 | 0.00 | - | 3 | 1 |
| 440.35 | 0.00 | - | 2 | 28 | 625.00 | 106.33 | 0.00 | - | 3 | 67 |
| 372.50 | 0.00 | - | 2 | 19 | 650.00 | 114.00 | 0.00 | - | 1 | 102 |
| 378.13 | 0.00 | - | 1 | 21 | 675.00 | 121.60 | 0.00 | - | 1 | 214 |
| 346.90 | 0.00 | - | 1 | 79 | 700.00 | 138.94 | 0.00 | - | 10 | 355 |
| 388.63 | 0.00 | - | 4 | 16 | 725.00 | 141.28 | 0.00 | - | 1 | 301 |
| 349.25 | 0.00 | - | 1 | 27 | 750.00 | 158.40 | 0.00 | - | 6 | 308 |
| 328.55 | 0.00 | - | 29 | 27 | 775.00 | 172.40 | 0.00 | - | 12 | 18 |
| 310.84 | 0.00 | - | 3 | 112 | 800.00 | 183.35 | 0.00 | - | 33 | 42 |
| 343.11 | 0.00 | - | 1 | 17 | 825.00 | 196.50 | 0.00 | - | 25 | 53 |
| 280.03 | 0.00 | - | 4 | 68 | 850.00 | 210.80 | 0.00 | - | 55 | 46 |
| 285.50 | 0.00 | - | 1 | 32 | 875.00 | 212.35 | 0.00 | - | 5 | 17 |
| 278.30 | 0.00 | - | 20 | 294 | 900.00 | 244.30 | 0.00 | - | 2 | 29 |
| 276.00 | 0.00 | - | 1 | 22 | 925.00 | 260.90 | 0.00 | - | 1 | 19 |
| 256.00 | 0.00 | - | 4 | 283 | 950.00 | 293.21 | 0.00 | - | 2 | 81 |
| 246.45 | 0.00 | - | 1 | 8 | 975.00 | 292.93 | 0.00 | - | 1 | 30 |
| 223.22 | 0.00 | - | 18 | 231 | 1,000.00 | 290.74 | 0.00 | - | 4 | 194 |
| 231.00 | 0.00 | - | 2 | 20 | 1,025.00 | 300.15 | 0.00 | - | 1 | 12 |
| 231.31 | 0.00 | - | 6 | 50 | 1,050.00 | 375.45 | 0.00 | - | 2 | 2 |
| 244.91 | 0.00 | - | 1 | 1 | 1,075.00 | 332.13 | 0.00 | - | 20 | 11 |
| 208.87 | 0.00 | - | 10 | 79 | 1,100.00 | 348.45 | 0.00 | - | 2 | 16 |
| 214.02 | 0.00 | - | 2 | 6 | 1,125.00 | 382.35 | 0.00 | - | 2 | 6 |
| 213.77 | 0.00 | - | 1 | 12 | 1,150.00 | 395.43 | 0.00 | - | 1 | 3 |
| 206.10 | 0.00 | - | 1 | 3 | 1,175.00 | 425.76 | 0.00 | - | 2 | 26 |
| 180.50 | 0.00 | - | 1 | 93 | 1,200.00 | 430.82 | 0.00 | - | 1 | 78 |
| 172.00 | 0.00 | - | 1 | 66 | 1,225.00 | 506.55 | 0.00 | - | 2 | 8 |
| 158.01 | 0.00 | - | 1 | 70 | 1,250.00 | 483.25 | 0.00 | - | 2 | 5 |
| 175.76 | 0.00 | - | 1 | 6 | 1,275.00 | 523.55 | 0.00 | - | 4 | 25 |
| 150.00 | 0.00 | - | 1 | 90 | 1,300.00 | 498.75 | 0.00 | - | 2 | 38 |
| 175.85 | 0.00 | - | 8 | 23 | 1,325.00 | 587.65 | 0.00 | - | 16 | 31 |
| 155.00 | 0.00 | - | 1 | 29 | 1,350.00 | 572.45 | 0.00 | - | 2 | 20 |
| 149.73 | 0.00 | - | 1 | 48 | 1,375.00 | 594.35 | 0.00 | - | 2 | 39 |
| 143.10 | 0.00 | - | 1 | 22 | 1,400.00 | 600.35 | 0.00 | - | 2 | 69 |
| 107.95 | 0.00 | - | 25 | 11 | 1,425.00 | 646.40 | 0.00 | - | 2 | 104 |
| 123.69 | 0.00 | - | 3 | 89 | 1,450.00 | 631.80 | 0.00 | - | 4 | 165 |
| 100.15 | 0.00 | - | 14 | 61 | 1,475.00 | 664.75 | 0.00 | - | 2 | 118 |
| 112.63 | 0.00 | - | 39 | 574 | 1,500.00 | 657.54 | 0.00 | - | 2 | 205 |
| 114.40 | 0.00 | - | 1 | 9 | 1,525.00 | 708.50 | 0.00 | - | 2 | 7 |
| 127.10 | 0.00 | - | 10 | 5 | 1,550.00 | 727.75 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,575.00 | 754.75 | 0.00 | - | 14 | 27 |
| 112.05 | 0.00 | - | 2 | 21 | 1,600.00 | 740.95 | 0.00 | - | 2 | 29 |
| 97.30 | 0.00 | - | 2 | 1 | 1,625.00 | 756.65 | 0.00 | - | 4 | 43 |
| 99.00 | 0.00 | - | 2 | 7 | 1,650.00 | 804.25 | 0.00 | - | 48 | 76 |
| 90.75 | 0.00 | - | 6 | 2 | 1,675.00 | 815.10 | 0.00 | - | 2 | 54 |
| 99.19 | 0.00 | - | 4 | 4 | 1,700.00 | 829.95 | 0.00 | - | 4 | 94 |
| 95.68 | 0.00 | - | 18 | 23 | 1,725.00 | 834.75 | 0.00 | - | 2 | 49 |
| 92.24 | 0.00 | - | 8 | 88 | 1,750.00 | 885.45 | 0.00 | - | 4 | 32 |
| 83.00 | 0.00 | - | 7 | 184 | 1,800.00 | 917.90 | 0.00 | - | 2 | 38 |
© 2023 Yahoo. All rights reserved.
