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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 170.23 | 0.00 | - | 9 | 671 | 5.00 | 0.07 | +0.01 | +16.67% | 219 | 10,323 |
| 184.67 | +15.66 | +9.27% | 7 | 133 | 10.00 | 0.24 | 0.00 | - | 1 | 680 |
| 130.55 | 0.00 | - | 3 | 28 | 15.00 | 0.35 | -0.02 | -5.41% | 63 | 961 |
| 170.83 | +14.83 | +9.51% | 6 | 386 | 20.00 | 0.58 | 0.00 | - | 16 | 5,814 |
| 137.60 | 0.00 | - | 12 | 103 | 25.00 | 0.84 | +0.01 | +1.20% | 3 | 2,454 |
| 167.50 | +18.40 | +12.34% | 6 | 13,810 | 30.00 | 1.17 | -0.13 | -10.00% | 99 | 16,527 |
| 159.50 | +14.70 | +10.15% | 2 | 266 | 35.00 | 1.55 | -0.15 | -8.82% | 37 | 1,078 |
| 155.41 | +16.66 | +12.01% | 7 | 14,713 | 40.00 | 2.00 | +0.04 | +2.04% | 175 | 15,774 |
| 135.55 | 0.00 | - | 363 | 2,979 | 45.00 | 2.45 | -0.01 | -0.41% | 62 | 3,215 |
| 151.38 | +12.28 | +8.83% | 12 | 2,754 | 50.00 | 3.12 | -0.03 | -0.95% | 507 | 9,137 |
| 146.70 | +19.45 | +15.28% | 6 | 2,005 | 55.00 | 3.60 | -0.07 | -1.91% | 20 | 4,213 |
| 140.00 | +17.80 | +14.57% | 1 | 590 | 60.00 | 4.35 | -0.30 | -6.45% | 81 | 1,987 |
| 120.01 | 0.00 | - | 4 | 1,649 | 65.00 | 5.13 | -0.07 | -1.35% | 28 | 1,552 |
| 135.90 | +10.80 | +8.63% | 24 | 2,460 | 70.00 | 6.10 | +0.05 | +0.83% | 73 | 2,154 |
| 131.35 | +23.10 | +21.34% | 5 | 189 | 75.00 | 6.63 | -0.47 | -6.62% | 24 | 4,375 |
| 128.55 | +18.65 | +16.97% | 7 | 1,315 | 80.00 | 7.52 | -0.43 | -5.41% | 59 | 1,868 |
| 124.70 | +20.70 | +19.90% | 6 | 1,838 | 85.00 | 8.70 | -1.50 | -14.71% | 3 | 1,507 |
| 114.08 | +4.28 | +3.90% | 17 | 1,084 | 90.00 | 9.80 | -1.03 | -9.51% | 40 | 5,568 |
| 117.19 | +22.79 | +24.14% | 12 | 125 | 95.00 | 11.00 | -0.37 | -3.25% | 9 | 397 |
| 108.30 | +4.85 | +4.69% | 321 | 5,638 | 100.00 | 12.85 | -0.05 | -0.39% | 2,736 | 16,403 |
| 106.15 | +12.71 | +13.60% | 30 | 319 | 105.00 | 13.71 | -1.51 | -9.92% | 8 | 1,584 |
| 103.65 | +6.50 | +6.69% | 22 | 5,498 | 110.00 | 15.36 | +0.01 | +0.07% | 167 | 7,029 |
| 104.70 | +11.10 | +11.86% | 69 | 3,628 | 115.00 | 16.41 | -0.84 | -4.87% | 60 | 3,571 |
| 94.55 | +3.15 | +3.45% | 108 | 8,988 | 120.00 | 18.39 | -0.32 | -1.71% | 129 | 6,077 |
| 93.65 | +5.65 | +6.42% | 140 | 2,088 | 125.00 | 20.75 | 0.00 | - | 34 | 1,175 |
| 90.50 | +5.50 | +6.47% | 120 | 5,807 | 130.00 | 21.47 | -1.01 | -4.49% | 322 | 7,068 |
| 88.51 | +6.41 | +7.81% | 14 | 5,701 | 135.00 | 23.71 | +0.01 | +0.04% | 47 | 1,183 |
| 85.30 | +5.83 | +7.34% | 97 | 8,592 | 140.00 | 25.80 | -0.83 | -3.12% | 32 | 4,562 |
| 87.00 | +17.06 | +24.39% | 9 | 1,093 | 145.00 | 27.99 | -0.61 | -2.13% | 11 | 677 |
| 80.10 | +5.65 | +7.59% | 749 | 12,153 | 150.00 | 30.31 | -0.32 | -1.04% | 144 | 11,735 |
| 77.35 | +5.35 | +7.43% | 6 | 230 | 155.00 | 32.00 | -0.95 | -2.88% | 4 | 469 |
| 74.00 | +4.53 | +6.52% | 109 | 6,036 | 160.00 | 34.48 | -0.80 | -2.27% | 14 | 5,559 |
| 69.60 | +2.09 | +3.10% | 15 | 247 | 165.00 | 35.32 | -2.18 | -5.81% | 8 | 838 |
| 70.58 | +5.63 | +8.67% | 216 | 35,165 | 170.00 | 37.77 | -2.41 | -6.00% | 62 | 9,704 |
| 68.00 | +4.80 | +7.59% | 103 | 33,687 | 175.00 | 41.39 | -0.81 | -1.92% | 103 | 4,649 |
| 65.80 | +3.25 | +5.20% | 53 | 12,478 | 180.00 | 45.50 | -0.05 | -0.11% | 45 | 8,387 |
| 63.51 | +3.51 | +5.85% | 78 | 11,324 | 185.00 | 45.53 | -2.47 | -5.15% | 16 | 4,495 |
| 60.50 | +2.85 | +4.94% | 261 | 5,698 | 190.00 | 49.30 | -1.85 | -3.62% | 96 | 4,588 |
| 59.05 | +3.00 | +5.35% | 496 | 3,033 | 195.00 | 50.42 | -6.88 | -12.01% | 54 | 1,721 |
| 57.95 | +3.75 | +6.92% | 828 | 27,756 | 200.00 | 55.50 | -1.55 | -2.72% | 1,362 | 11,446 |
| 54.65 | +5.05 | +10.18% | 148 | 4,895 | 210.00 | 61.54 | -1.61 | -2.55% | 70 | 2,672 |
| 51.00 | +4.00 | +8.51% | 364 | 2,846 | 220.00 | 66.25 | -2.80 | -4.06% | 175 | 4,187 |
| 48.00 | +4.31 | +9.86% | 1,363 | 4,045 | 230.00 | 71.90 | -3.46 | -4.59% | 25 | 3,273 |
| 42.70 | +1.70 | +4.15% | 189 | 4,700 | 240.00 | 81.35 | -1.57 | -1.89% | 30 | 4,108 |
| 42.55 | +4.85 | +12.86% | 1,647 | 12,540 | 250.00 | 87.75 | -2.25 | -2.50% | 231 | 5,152 |
| 41.21 | +5.01 | +13.84% | 398 | 5,722 | 260.00 | 92.53 | -5.52 | -5.63% | 8 | 1,758 |
| 36.00 | +2.15 | +6.35% | 125 | 2,957 | 270.00 | 102.33 | -7.84 | -7.12% | 17 | 1,234 |
| 36.20 | +4.10 | +12.77% | 65 | 2,277 | 280.00 | 111.00 | -4.32 | -3.75% | 15 | 3,339 |
| 34.50 | +4.25 | +14.05% | 350 | 3,570 | 290.00 | 117.78 | -3.15 | -2.60% | 9 | 2,810 |
| 31.25 | +2.80 | +9.84% | 2,396 | 31,797 | 300.00 | 126.87 | -8.68 | -6.40% | 33 | 3,083 |
| 30.00 | +3.00 | +11.11% | 48 | 4,397 | 310.00 | 142.19 | 0.00 | - | 7 | 686 |
| 27.67 | +1.67 | +6.42% | 153 | 1,496 | 320.00 | 143.84 | -9.13 | -5.97% | 12 | 781 |
| 26.75 | +2.80 | +11.69% | 21 | 2,417 | 330.00 | 163.20 | 0.00 | - | 6 | 944 |
| 25.50 | +3.05 | +13.59% | 70 | 1,190 | 340.00 | 170.34 | 0.00 | - | 10 | 412 |
| 24.47 | +2.97 | +13.81% | 797 | 7,624 | 350.00 | 171.02 | -8.52 | -4.75% | 11 | 533 |
| 23.15 | +2.35 | +11.30% | 170 | 2,085 | 360.00 | 174.36 | -14.26 | -7.56% | 2 | 151 |
| 22.05 | +2.32 | +11.76% | 52 | 2,052 | 370.00 | 183.21 | -14.89 | -7.52% | 18 | 283 |
| 20.95 | +2.35 | +12.63% | 13 | 1,549 | 380.00 | 193.06 | -14.68 | -7.07% | 4 | 43 |
| 19.70 | +1.79 | +9.99% | 41 | 2,050 | 390.00 | 201.31 | -8.84 | -4.21% | 5 | 58 |
| 19.30 | +2.31 | +13.60% | 2,134 | 18,459 | 400.00 | 215.39 | -11.43 | -5.04% | 2 | 96 |
| 18.45 | +2.10 | +12.84% | 61 | 4,225 | 410.00 | 236.70 | 0.00 | - | 2 | 1 |
| 17.65 | +2.15 | +13.87% | 118 | 2,861 | 420.00 | 235.00 | -13.30 | -5.36% | 1 | 5 |
| 19.08 | +6.63 | +53.25% | 60 | 546 | 430.00 | 257.38 | 0.00 | - | 1 | 2 |
| 18.55 | +4.40 | +31.10% | 38 | 623 | 440.00 | 257.00 | -10.39 | -3.89% | 2 | 3 |
| 15.00 | +0.86 | +6.08% | 116 | 3,359 | 450.00 | 261.75 | -15.61 | -5.63% | 1 | 2 |
| 17.35 | +4.85 | +38.80% | 59 | 920 | 460.00 | 276.80 | 0.00 | - | 3 | 4 |
| 14.26 | +2.56 | +21.88% | 647 | 1,013 | 470.00 | 287.68 | 0.00 | - | 1 | 1 |
| 14.53 | +2.18 | +17.65% | 135 | 1,260 | 480.00 | 371.95 | 0.00 | - | 3 | 0 |
| 15.27 | +2.92 | +23.64% | 5 | 722 | 490.00 | 319.46 | 0.00 | - | 3 | 0 |
| 13.11 | +1.74 | +15.30% | 602 | 10,720 | 500.00 | 306.00 | -63.00 | -17.07% | 1 | 0 |
| 13.15 | +2.07 | +18.68% | 165 | 1,161 | 510.00 | 341.06 | 0.00 | - | 2 | 0 |
| 13.68 | +2.63 | +23.80% | 37 | 8,343 | 520.00 | 398.20 | 0.00 | - | 1 | 0 |
| 12.35 | +1.85 | +17.62% | 11 | 647 | 530.00 | 389.90 | 0.00 | - | 20 | 0 |
| 12.00 | +1.90 | +18.81% | 3 | 599 | 540.00 | 403.50 | 0.00 | - | 20 | 0 |
| 11.65 | +1.65 | +16.50% | 308 | 2,801 | 550.00 | 418.78 | 0.00 | - | 2 | 0 |
| 10.59 | +2.32 | +28.05% | 38 | 595 | 560.00 | 391.50 | 0.00 | - | 2 | 0 |
| 11.85 | +3.65 | +44.51% | 1 | 672 | 570.00 | 342.91 | 0.00 | - | 50 | 0 |
| 10.62 | +2.71 | +34.26% | 14 | 843 | 580.00 | 440.55 | 0.00 | - | 2 | 0 |
| 10.40 | +1.90 | +22.35% | 27 | 797 | 590.00 | 450.35 | 0.00 | - | 4 | 0 |
| 9.65 | +1.28 | +15.29% | 1,124 | 15,467 | 600.00 | 468.80 | 0.00 | - | 3 | 0 |
| 9.50 | +1.31 | +16.00% | 2,697 | 16,735 | 610.00 | 439.20 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
