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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.30 | -6.26 | -2.86% | 27 | 3,139 | 5.00 | 0.01 | -0.01 | -50.00% | 3 | 23,342 |
| 210.52 | -1.51 | -0.71% | 12 | 890 | 10.00 | 0.01 | 0.00 | - | 50 | 14,542 |
| 204.47 | -32.23 | -13.62% | 25 | 127 | 15.00 | 0.01 | 0.00 | - | 1 | 4,895 |
| 199.73 | -29.37 | -12.82% | 25 | 395 | 20.00 | 0.01 | 0.00 | - | 1 | 10,815 |
| 237.05 | 0.00 | - | 2 | 522 | 25.00 | 0.03 | 0.00 | - | 25 | 4,890 |
| 189.85 | -27.54 | -12.67% | 2 | 7,250 | 30.00 | 0.02 | -0.01 | -33.33% | 3 | 17,188 |
| 185.50 | -47.74 | -20.47% | 31 | 490 | 35.00 | 0.05 | +0.01 | +25.00% | 1 | 1,797 |
| 185.80 | 0.00 | - | 1 | 11,233 | 40.00 | 0.07 | -0.01 | -12.50% | 31 | 14,925 |
| 223.49 | 0.00 | - | 7 | 2,968 | 45.00 | 0.10 | +0.01 | +11.11% | 1 | 3,449 |
| 171.30 | 0.00 | - | 2 | 2,829 | 50.00 | 0.11 | -0.01 | -8.33% | 2 | 15,154 |
| 165.70 | -30.25 | -15.44% | 9 | 1,267 | 55.00 | 0.17 | 0.00 | - | 5 | 3,973 |
| 160.80 | -21.64 | -11.86% | 4 | 441 | 60.00 | 0.20 | +0.03 | +17.65% | 7 | 17,590 |
| 199.00 | 0.00 | - | 2 | 720 | 65.00 | 0.23 | -0.02 | -8.00% | 5 | 2,922 |
| 150.75 | -41.75 | -21.69% | 2 | 1,592 | 70.00 | 0.30 | 0.00 | - | 7 | 4,425 |
| 150.00 | 0.00 | - | 3 | 280 | 75.00 | 0.35 | 0.00 | - | 2 | 5,865 |
| 143.65 | 0.00 | - | 10 | 1,146 | 80.00 | 0.40 | 0.00 | - | 7 | 24,980 |
| 139.76 | 0.00 | - | 1 | 1,817 | 85.00 | 0.49 | -0.03 | -5.77% | 6 | 5,310 |
| 136.65 | 0.00 | - | 2 | 866 | 90.00 | 0.62 | -0.01 | -1.59% | 4 | 13,988 |
| 163.00 | 0.00 | - | 1 | 197 | 95.00 | 0.73 | -0.08 | -9.88% | 19 | 2,135 |
| 125.15 | -2.96 | -2.31% | 12 | 4,727 | 100.00 | 0.88 | -0.01 | -1.12% | 66 | 40,135 |
| 115.35 | 0.00 | - | 2 | 654 | 105.00 | 1.04 | +0.02 | +1.96% | 23 | 13,200 |
| 118.50 | 0.00 | - | 1 | 4,498 | 110.00 | 1.25 | 0.00 | - | 2 | 18,350 |
| 129.20 | 0.00 | - | 2 | 2,260 | 115.00 | 1.44 | -0.10 | -6.49% | 102 | 6,974 |
| 104.75 | -0.30 | -0.29% | 1 | 7,094 | 120.00 | 1.80 | 0.00 | - | 74 | 19,623 |
| 101.05 | 0.00 | - | 2 | 1,837 | 125.00 | 2.17 | +0.14 | +6.90% | 33 | 8,793 |
| 97.40 | -0.31 | -0.32% | 1 | 5,173 | 130.00 | 2.39 | -0.05 | -2.05% | 20 | 32,406 |
| 95.35 | 0.00 | - | 4 | 5,742 | 135.00 | 3.10 | 0.00 | - | 219 | 6,663 |
| 89.79 | 0.00 | - | 5 | 13,729 | 140.00 | 3.47 | -0.09 | -2.53% | 211 | 27,393 |
| 82.48 | -4.22 | -4.87% | 4 | 5,915 | 145.00 | 4.10 | -0.05 | -1.20% | 9 | 19,361 |
| 79.91 | -2.44 | -2.96% | 209 | 14,443 | 150.00 | 4.80 | -0.10 | -2.04% | 229 | 34,477 |
| 75.70 | -3.80 | -4.78% | 311 | 2,268 | 155.00 | 5.50 | +0.10 | +1.85% | 11 | 16,738 |
| 72.65 | -1.35 | -1.82% | 7 | 13,827 | 160.00 | 6.63 | +0.22 | +3.43% | 44 | 20,687 |
| 67.65 | -3.78 | -5.29% | 3 | 1,980 | 165.00 | 7.50 | +0.15 | +2.04% | 12 | 25,241 |
| 62.85 | -2.36 | -3.62% | 34 | 43,087 | 170.00 | 8.95 | -0.05 | -0.56% | 42 | 38,113 |
| 60.15 | -3.13 | -4.95% | 28 | 45,651 | 175.00 | 9.80 | -0.57 | -5.50% | 279 | 22,528 |
| 55.90 | -1.59 | -2.77% | 49 | 19,129 | 180.00 | 11.60 | +0.57 | +5.17% | 85 | 30,314 |
| 52.65 | -1.57 | -2.90% | 27 | 10,856 | 185.00 | 13.40 | +0.49 | +3.80% | 80 | 11,021 |
| 50.05 | -2.95 | -5.57% | 77 | 12,627 | 190.00 | 14.90 | +0.65 | +4.56% | 239 | 19,520 |
| 47.60 | -2.15 | -4.32% | 18 | 5,034 | 195.00 | 16.66 | -0.22 | -1.30% | 15 | 5,475 |
| 44.00 | -1.10 | -2.44% | 202 | 32,335 | 200.00 | 19.04 | -0.06 | -0.31% | 722 | 33,634 |
| 41.00 | -3.90 | -8.69% | 13 | 1,855 | 205.00 | 20.42 | +0.62 | +3.13% | 4 | 1,061 |
| 39.24 | -0.51 | -1.28% | 42 | 12,399 | 210.00 | 23.18 | +0.93 | +4.18% | 81 | 12,932 |
| 36.00 | -1.00 | -2.70% | 55 | 4,457 | 215.00 | 26.00 | +0.06 | +0.23% | 40 | 1,068 |
| 33.50 | -2.32 | -6.48% | 356 | 10,618 | 220.00 | 28.55 | +0.04 | +0.14% | 149 | 13,022 |
| 31.35 | -1.63 | -4.94% | 51 | 1,690 | 225.00 | 31.50 | +0.32 | +1.03% | 32 | 1,199 |
| 29.39 | -1.11 | -3.64% | 213 | 9,476 | 230.00 | 34.20 | +1.95 | +6.05% | 32 | 11,925 |
| 27.50 | -3.14 | -10.25% | 37 | 2,398 | 235.00 | 37.30 | +1.70 | +4.78% | 11 | 1,188 |
| 25.85 | -3.00 | -10.40% | 129 | 13,192 | 240.00 | 40.38 | +1.33 | +3.41% | 71 | 13,481 |
| 23.90 | -1.22 | -4.86% | 31 | 3,802 | 245.00 | 42.84 | +1.44 | +3.48% | 6 | 1,117 |
| 22.30 | -1.26 | -5.35% | 722 | 22,094 | 250.00 | 46.71 | -0.29 | -0.62% | 56 | 15,126 |
| 20.80 | -1.00 | -4.59% | 327 | 1,437 | 255.00 | 49.61 | -1.44 | -2.82% | 2 | 755 |
| 19.60 | -0.95 | -4.62% | 280 | 17,080 | 260.00 | 53.35 | +2.20 | +4.30% | 22 | 13,616 |
| 18.15 | -0.85 | -4.47% | 33 | 1,613 | 265.00 | 59.83 | +4.17 | +7.49% | 3 | 867 |
| 16.95 | -1.22 | -6.71% | 200 | 9,085 | 270.00 | 61.00 | +1.72 | +2.90% | 1 | 6,515 |
| 16.06 | -0.64 | -3.83% | 60 | 2,882 | 275.00 | 64.62 | -0.91 | -1.39% | 1 | 242 |
| 14.80 | -1.10 | -6.92% | 117 | 10,598 | 280.00 | 68.55 | 0.00 | - | 2 | 3,872 |
| 13.64 | -1.05 | -7.15% | 2 | 1,159 | 285.00 | 72.57 | +2.17 | +3.08% | 11 | 84 |
| 13.40 | -0.42 | -3.04% | 55 | 7,033 | 290.00 | 80.60 | 0.00 | - | 3 | 2,929 |
| 12.15 | -0.71 | -5.52% | 21 | 1,384 | 295.00 | 83.24 | 0.00 | - | 1 | 6 |
| 11.35 | -0.60 | -5.02% | 2,300 | 44,324 | 300.00 | 86.00 | +3.10 | +3.74% | 5 | 934 |
| 9.85 | -1.10 | -10.05% | 60 | 5,544 | 310.00 | 90.20 | 0.00 | - | 2 | 1,195 |
| 8.60 | -0.65 | -7.03% | 665 | 11,081 | 320.00 | 82.67 | 0.00 | - | 1 | 22 |
| 7.60 | -1.25 | -14.12% | 91 | 5,590 | 330.00 | 112.40 | +3.00 | +2.74% | 2 | 945 |
| 6.60 | -1.15 | -14.84% | 48 | 3,905 | 340.00 | 119.65 | 0.00 | - | 1 | 23 |
| 5.83 | -0.54 | -8.48% | 235 | 15,194 | 350.00 | 130.50 | 0.00 | - | 10 | 135 |
| 5.25 | -0.50 | -8.70% | 26 | 4,870 | 360.00 | 137.69 | 0.00 | - | 30 | 60 |
| 4.45 | -0.60 | -11.88% | 3 | 5,585 | 370.00 | 149.13 | 0.00 | - | 3 | 7 |
| 4.05 | -0.45 | -10.00% | 208 | 8,233 | 380.00 | 162.50 | 0.00 | - | 2 | 11 |
| 3.55 | -0.65 | -15.48% | 4 | 2,791 | 390.00 | 165.32 | 0.00 | - | 19 | 12 |
| 3.21 | -0.29 | -8.29% | 770 | 21,819 | 400.00 | 177.23 | 0.00 | - | 25 | 8 |
| 2.90 | -0.35 | -10.77% | 6 | 4,226 | 410.00 | 188.00 | +24.80 | +15.20% | 1 | 1 |
| 2.60 | -0.42 | -13.91% | 226 | 4,992 | 420.00 | 167.50 | 0.00 | - | 2 | 0 |
| 2.41 | -0.34 | -12.36% | 20 | 1,359 | 430.00 | 202.59 | 0.00 | - | 30 | 0 |
| 2.08 | -0.42 | -16.80% | 239 | 1,977 | 440.00 | 184.30 | 0.00 | - | 6 | 0 |
| 1.92 | -0.28 | -12.73% | 712 | 7,758 | 450.00 | 226.80 | 0.00 | - | 3 | 1 |
| 1.75 | -0.34 | -16.27% | 34 | 6,242 | 460.00 | 277.24 | 0.00 | - | 3 | 0 |
| 1.62 | -0.23 | -12.43% | 18 | 3,713 | 470.00 | 288.42 | 0.00 | - | 1 | 0 |
| 1.48 | -0.16 | -9.76% | 10 | 6,079 | 480.00 | 260.58 | -0.62 | -0.24% | 1 | 2 |
| 1.62 | 0.00 | - | 15 | 2,386 | 490.00 | 247.51 | 0.00 | - | 8 | 0 |
| 1.24 | -0.16 | -11.43% | 937 | 24,931 | 500.00 | 279.07 | 0.00 | - | 11 | 20 |
| 1.12 | -0.22 | -16.42% | 25 | 1,828 | 510.00 | 289.08 | 0.00 | - | 7 | 0 |
| 1.03 | -0.19 | -15.57% | 6 | 11,190 | 520.00 | 299.10 | 0.00 | - | 4 | 0 |
| 0.99 | -0.17 | -14.66% | 8 | 2,448 | 530.00 | 273.23 | 0.00 | - | 25 | 0 |
| 0.93 | -0.13 | -12.26% | 5 | 925 | 540.00 | 282.93 | 0.00 | - | 5 | 0 |
| 0.77 | -0.25 | -24.51% | 28 | 5,650 | 550.00 | 296.29 | 0.00 | - | 30 | 0 |
| 0.81 | -0.09 | -10.00% | 9 | 1,661 | 560.00 | 305.59 | 0.00 | - | 365 | 0 |
| 0.68 | -0.23 | -25.27% | 12 | 811 | 570.00 | 348.66 | 0.00 | - | 2 | 0 |
| 0.70 | -0.13 | -15.66% | 79 | 2,016 | 580.00 | 401.90 | 0.00 | - | 6 | 0 |
| 0.67 | -0.11 | -14.10% | 5 | 1,810 | 590.00 | 325.89 | 0.00 | - | 5 | 0 |
| 0.63 | -0.08 | -11.27% | 326 | 26,754 | 600.00 | 382.75 | 0.00 | - | 4 | 0 |
| 0.59 | -0.07 | -10.61% | 1,058 | 61,932 | 610.00 | 389.75 | +31.21 | +8.70% | 6 | 0 |
© 2024 Yahoo. All rights reserved.