Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 236.50 | -4.00 | -1.66% | 6 | 615 | 5.00 | 0.01 | 0.00 | - | 1 | 16,668 |
| 228.50 | 0.00 | - | 2 | 136 | 10.00 | 0.02 | 0.00 | - | 26 | 6,346 |
| 226.36 | -1.14 | -0.50% | 3 | 54 | 15.00 | 0.03 | -0.01 | -25.00% | 1 | 3,027 |
| 221.90 | +0.16 | +0.07% | 1 | 335 | 20.00 | 0.08 | 0.00 | - | 10 | 5,681 |
| 217.09 | -1.15 | -0.53% | 4 | 79 | 25.00 | 0.14 | 0.00 | - | 35 | 3,580 |
| 212.28 | 0.00 | - | 7 | 10,282 | 30.00 | 0.21 | 0.00 | - | 20 | 15,208 |
| 207.50 | -5.00 | -2.35% | 10 | 253 | 35.00 | 0.28 | -0.06 | -17.65% | 7 | 1,064 |
| 202.93 | -4.26 | -2.06% | 2,002 | 11,227 | 40.00 | 0.39 | +0.02 | +5.41% | 2,007 | 13,821 |
| 198.42 | +1.42 | +0.72% | 376 | 2,970 | 45.00 | 0.48 | -0.07 | -12.73% | 378 | 3,257 |
| 191.50 | 0.00 | - | 6 | 2,391 | 50.00 | 0.64 | 0.00 | - | 151 | 17,313 |
| 191.59 | 0.00 | - | 4 | 1,264 | 55.00 | 0.78 | -0.07 | -8.24% | 3 | 3,883 |
| 186.65 | 0.00 | - | 1 | 439 | 60.00 | 0.95 | +0.02 | +2.15% | 4 | 16,052 |
| 163.72 | 0.00 | - | 4 | 727 | 65.00 | 1.12 | -0.07 | -5.88% | 8 | 1,997 |
| 174.00 | 0.00 | - | 1 | 1,812 | 70.00 | 1.35 | 0.00 | - | 33 | 2,134 |
| 174.35 | 0.00 | - | 54 | 305 | 75.00 | 1.60 | +0.02 | +1.27% | 1 | 4,017 |
| 168.49 | -3.51 | -2.04% | 1 | 1,268 | 80.00 | 1.90 | +0.04 | +2.15% | 8 | 2,672 |
| 166.60 | 0.00 | - | 4 | 1,842 | 85.00 | 2.20 | +0.09 | +4.27% | 2 | 2,413 |
| 154.00 | 0.00 | - | 20 | 966 | 90.00 | 2.52 | 0.00 | - | 3 | 12,099 |
| 168.51 | 0.00 | - | 3 | 133 | 95.00 | 2.90 | +0.11 | +3.94% | 41 | 1,551 |
| 152.15 | -0.75 | -0.49% | 1 | 4,600 | 100.00 | 3.30 | +0.09 | +2.80% | 97 | 27,756 |
| 148.25 | 0.00 | - | 10 | 352 | 105.00 | 3.72 | -0.14 | -3.63% | 15 | 1,657 |
| 141.53 | 0.00 | - | 4 | 4,840 | 110.00 | 4.27 | +0.17 | +4.15% | 12 | 7,346 |
| 136.98 | -2.97 | -2.12% | 1 | 2,300 | 115.00 | 4.70 | 0.00 | - | 131 | 4,160 |
| 133.26 | -2.76 | -2.03% | 20 | 7,360 | 120.00 | 5.40 | +0.15 | +2.86% | 5 | 18,603 |
| 128.17 | +4.37 | +3.53% | 1 | 1,816 | 125.00 | 6.04 | +0.20 | +3.42% | 6 | 3,592 |
| 123.30 | -4.62 | -3.61% | 2 | 5,466 | 130.00 | 6.80 | +0.25 | +3.82% | 7 | 9,054 |
| 116.40 | 0.00 | - | 2 | 5,534 | 135.00 | 7.35 | 0.00 | - | 5 | 2,992 |
| 119.80 | 0.00 | - | 7 | 8,585 | 140.00 | 8.52 | +0.37 | +4.54% | 3 | 8,595 |
| 116.25 | 0.00 | - | 2 | 705 | 145.00 | 9.30 | +0.25 | +2.76% | 5 | 5,484 |
| 109.75 | -1.75 | -1.57% | 1 | 9,946 | 150.00 | 10.41 | +0.43 | +4.31% | 231 | 18,625 |
| 107.95 | 0.00 | - | 1 | 399 | 155.00 | 11.77 | +0.69 | +6.23% | 50 | 10,552 |
| 101.70 | -4.27 | -4.03% | 6 | 4,705 | 160.00 | 12.65 | +0.40 | +3.27% | 51 | 8,893 |
| 100.15 | +1.00 | +1.01% | 1 | 613 | 165.00 | 13.85 | +0.45 | +3.36% | 53 | 6,184 |
| 94.87 | -3.37 | -3.43% | 1 | 34,869 | 170.00 | 15.21 | +0.56 | +3.82% | 1,513 | 16,836 |
| 91.40 | -3.60 | -3.79% | 6 | 33,430 | 175.00 | 16.58 | +0.50 | +3.11% | 55 | 6,728 |
| 87.93 | -1.03 | -1.16% | 3 | 4,032 | 180.00 | 18.17 | +0.62 | +3.53% | 15 | 9,530 |
| 88.40 | 0.00 | - | 2 | 3,992 | 185.00 | 19.45 | +0.50 | +2.64% | 28 | 5,315 |
| 85.08 | 0.00 | - | 7 | 5,088 | 190.00 | 21.18 | +0.63 | +3.07% | 73 | 7,043 |
| 80.50 | +0.49 | +0.61% | 2 | 3,132 | 195.00 | 23.15 | +0.90 | +4.04% | 206 | 3,181 |
| 75.00 | -4.05 | -5.12% | 6 | 27,625 | 200.00 | 24.90 | +0.70 | +2.89% | 224 | 33,169 |
| 69.43 | -3.17 | -4.37% | 13 | 6,505 | 210.00 | 28.75 | +0.90 | +3.23% | 13 | 15,191 |
| 64.25 | -3.60 | -5.31% | 4 | 6,040 | 220.00 | 33.30 | +1.30 | +4.06% | 433 | 16,140 |
| 59.95 | -2.55 | -4.08% | 35 | 6,057 | 230.00 | 37.75 | +1.17 | +3.20% | 136 | 9,345 |
| 55.01 | -2.88 | -4.97% | 153 | 6,625 | 240.00 | 42.80 | +1.35 | +3.26% | 129 | 11,989 |
| 50.80 | -2.50 | -4.69% | 437 | 26,475 | 250.00 | 47.85 | +1.24 | +2.66% | 1,151 | 10,928 |
| 46.90 | -2.30 | -4.67% | 268 | 7,629 | 260.00 | 54.45 | +2.45 | +4.71% | 37 | 4,290 |
| 42.65 | -2.85 | -6.26% | 59 | 5,833 | 270.00 | 60.30 | +1.17 | +1.98% | 265 | 3,909 |
| 39.49 | -2.71 | -6.42% | 35 | 7,983 | 280.00 | 65.32 | 0.00 | - | 11 | 5,299 |
| 36.65 | -1.85 | -4.81% | 61 | 4,450 | 290.00 | 72.65 | -0.69 | -0.94% | 31 | 4,176 |
| 33.35 | -2.08 | -5.87% | 177 | 31,388 | 300.00 | 79.42 | +1.62 | +2.08% | 47 | 4,825 |
| 30.85 | -1.70 | -5.22% | 115 | 4,049 | 310.00 | 84.45 | 0.00 | - | 3 | 2,253 |
| 27.70 | -2.28 | -7.61% | 97 | 4,746 | 320.00 | 92.83 | 0.00 | - | 1 | 1,515 |
| 25.80 | -1.75 | -6.35% | 33 | 3,624 | 330.00 | 100.58 | 0.00 | - | 2 | 1,400 |
| 23.80 | -1.60 | -6.30% | 103 | 1,846 | 340.00 | 106.90 | 0.00 | - | 7 | 530 |
| 22.20 | -1.20 | -5.13% | 147 | 10,563 | 350.00 | 115.30 | 0.00 | - | 13 | 2,315 |
| 20.60 | -0.91 | -4.23% | 123 | 4,053 | 360.00 | 126.50 | +2.10 | +1.69% | 1 | 657 |
| 18.50 | -1.30 | -6.57% | 4 | 1,800 | 370.00 | 131.15 | 0.00 | - | 2 | 162 |
| 16.87 | -1.08 | -6.02% | 71 | 2,617 | 380.00 | 143.96 | +2.78 | +1.97% | 9 | 287 |
| 15.95 | -0.60 | -3.63% | 11 | 2,167 | 390.00 | 150.13 | 0.00 | - | 1 | 37 |
| 14.75 | -1.08 | -6.82% | 207 | 23,852 | 400.00 | 160.29 | +1.30 | +0.82% | 1 | 137 |
| 13.75 | -0.88 | -6.02% | 53 | 4,798 | 410.00 | 167.80 | 0.00 | - | 2 | 0 |
| 12.65 | -1.00 | -7.33% | 14 | 4,429 | 420.00 | 181.61 | 0.00 | - | 127 | 0 |
| 11.93 | -0.84 | -6.58% | 56 | 908 | 430.00 | 213.57 | 0.00 | - | 1 | 0 |
| 12.25 | 0.00 | - | 15 | 2,414 | 440.00 | 230.70 | 0.00 | - | 1 | 0 |
| 10.15 | -0.85 | -7.73% | 23 | 6,755 | 450.00 | 208.59 | 0.00 | - | 2 | 1 |
| 10.40 | 0.00 | - | 1 | 3,732 | 460.00 | 218.15 | 0.00 | - | 2 | 0 |
| 9.25 | 0.00 | - | 4 | 2,255 | 470.00 | 230.50 | 0.00 | - | 14 | 0 |
| 8.40 | -0.50 | -5.62% | 14 | 5,651 | 480.00 | 262.65 | 0.00 | - | 30 | 1 |
| 7.72 | -0.55 | -6.65% | 12 | 2,340 | 490.00 | 247.20 | 0.00 | - | 11 | 0 |
| 7.26 | -0.54 | -6.92% | 132 | 16,828 | 500.00 | 251.50 | 0.00 | - | 10 | 20 |
| 7.10 | -0.27 | -3.66% | 1 | 1,697 | 510.00 | 241.00 | 0.00 | - | 1 | 0 |
| 6.73 | -0.05 | -0.74% | 2 | 9,446 | 520.00 | 299.91 | 0.00 | - | 2 | 0 |
| 6.07 | -0.45 | -6.90% | 2 | 1,910 | 530.00 | 321.20 | 0.00 | - | 2 | 0 |
| 5.81 | -0.64 | -9.92% | 5 | 844 | 540.00 | 329.70 | 0.00 | - | 2 | 0 |
| 5.30 | -0.49 | -8.46% | 16 | 5,455 | 550.00 | 339.60 | 0.00 | - | 1 | 0 |
| 5.15 | -0.25 | -4.63% | 2 | 1,520 | 560.00 | 320.40 | 0.00 | - | 2 | 0 |
| 4.79 | -0.59 | -10.97% | 1 | 638 | 570.00 | 331.30 | 0.00 | - | 1 | 0 |
| 4.95 | 0.00 | - | 2 | 1,694 | 580.00 | 339.45 | 0.00 | - | 1 | 0 |
| 4.46 | -0.09 | -1.98% | 139 | 1,584 | 590.00 | 318.50 | 0.00 | - | 4 | 0 |
| 4.10 | -0.31 | -7.03% | 100 | 18,705 | 600.00 | 357.60 | -1.87 | -0.52% | 2 | 4 |
| 3.90 | -0.20 | -4.88% | 101 | 21,569 | 610.00 | 370.25 | +2.45 | +0.67% | 5 | 0 |
© 2023 Yahoo. All rights reserved.