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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 163.00 | +25.20 | +18.29% | 13 | 894 | 5.00 | 0.01 | 0.00 | - | 115 | 22,634 |
| 153.00 | 0.00 | - | 7 | 897 | 10.00 | 0.02 | -0.01 | -33.33% | 2 | 13,778 |
| 153.90 | +20.61 | +15.46% | 8 | 97 | 15.00 | 0.03 | 0.00 | - | 1 | 3,948 |
| 142.15 | 0.00 | - | 1 | 339 | 20.00 | 0.05 | -0.01 | -16.67% | 76 | 9,059 |
| 127.26 | 0.00 | - | 6 | 885 | 25.00 | 0.09 | 0.00 | - | 130 | 4,721 |
| 136.96 | 0.00 | - | 4 | 7,280 | 30.00 | 0.13 | -0.01 | -7.14% | 74 | 16,545 |
| 134.25 | 0.00 | - | 1 | 1,050 | 35.00 | 0.21 | -0.03 | -12.50% | 2 | 1,802 |
| 124.00 | 0.00 | - | 1 | 11,225 | 40.00 | 0.27 | +0.01 | +3.85% | 15 | 15,839 |
| 134.50 | 0.00 | - | 2 | 2,970 | 45.00 | 0.37 | -0.04 | -9.76% | 10 | 3,205 |
| 120.10 | -2.34 | -1.91% | 10 | 2,345 | 50.00 | 0.50 | 0.00 | - | 14 | 15,293 |
| 110.45 | 0.00 | - | 1 | 1,269 | 55.00 | 0.66 | -0.03 | -4.35% | 6 | 3,947 |
| 111.52 | 0.00 | - | 1 | 447 | 60.00 | 0.80 | -0.09 | -10.11% | 109 | 17,147 |
| 90.61 | 0.00 | - | 15 | 720 | 65.00 | 1.07 | -0.01 | -0.93% | 8 | 3,076 |
| 81.18 | 0.00 | - | 1 | 1,604 | 70.00 | 1.37 | +0.05 | +3.79% | 43 | 3,818 |
| 72.85 | 0.00 | - | 10 | 287 | 75.00 | 1.63 | 0.00 | - | 26 | 5,519 |
| 91.90 | 0.00 | - | 5 | 1,147 | 80.00 | 2.02 | -0.08 | -3.81% | 44 | 18,182 |
| 91.00 | 0.00 | - | 2 | 1,824 | 85.00 | 2.38 | -0.01 | -0.42% | 6 | 5,407 |
| 85.73 | 0.00 | - | 3 | 868 | 90.00 | 2.90 | -0.12 | -3.97% | 338 | 10,081 |
| 81.95 | +4.95 | +6.43% | 1 | 202 | 95.00 | 3.50 | 0.00 | - | 68 | 2,209 |
| 75.80 | -2.20 | -2.82% | 6 | 4,890 | 100.00 | 4.16 | +0.10 | +2.46% | 360 | 37,620 |
| 67.10 | 0.00 | - | 1 | 493 | 105.00 | 4.75 | -0.10 | -2.06% | 60 | 12,993 |
| 68.73 | +2.33 | +3.51% | 6 | 4,635 | 110.00 | 5.80 | +0.15 | +2.65% | 129 | 19,655 |
| 63.08 | 0.00 | - | 1 | 2,321 | 115.00 | 6.70 | +0.13 | +1.98% | 8 | 5,971 |
| 60.00 | -2.95 | -4.69% | 13 | 7,283 | 120.00 | 7.88 | +0.18 | +2.34% | 77 | 20,807 |
| 56.26 | +3.34 | +6.31% | 264 | 2,197 | 125.00 | 9.10 | +0.20 | +2.25% | 30 | 8,740 |
| 55.30 | +0.30 | +0.55% | 2 | 5,343 | 130.00 | 10.40 | +0.20 | +1.96% | 144 | 28,694 |
| 50.70 | -1.01 | -1.95% | 14 | 5,770 | 135.00 | 12.04 | +0.49 | +4.24% | 41 | 7,867 |
| 47.00 | -2.55 | -5.15% | 22 | 13,798 | 140.00 | 13.60 | +0.50 | +3.82% | 99 | 27,033 |
| 44.00 | -1.55 | -3.40% | 5 | 5,686 | 145.00 | 15.40 | +0.40 | +2.67% | 888 | 21,496 |
| 40.50 | -1.90 | -4.48% | 55 | 13,758 | 150.00 | 17.19 | +0.39 | +2.32% | 505 | 33,351 |
| 37.91 | -2.09 | -5.23% | 16 | 1,997 | 155.00 | 19.62 | +0.57 | +2.99% | 145 | 14,891 |
| 35.75 | -1.65 | -4.41% | 81 | 13,953 | 160.00 | 21.75 | +0.85 | +4.07% | 203 | 20,460 |
| 32.93 | -1.07 | -3.15% | 45 | 1,893 | 165.00 | 24.31 | +0.89 | +3.80% | 182 | 14,967 |
| 30.85 | -1.45 | -4.49% | 217 | 40,653 | 170.00 | 26.82 | +1.17 | +4.56% | 130 | 34,426 |
| 28.45 | -1.70 | -5.64% | 288 | 45,884 | 175.00 | 29.50 | +0.66 | +2.29% | 42 | 26,114 |
| 26.90 | -0.75 | -2.74% | 128 | 17,215 | 180.00 | 32.60 | +1.20 | +3.82% | 31 | 28,538 |
| 26.90 | +1.50 | +5.91% | 187 | 8,380 | 185.00 | 35.65 | -2.85 | -7.40% | 104 | 11,228 |
| 22.75 | -0.99 | -4.17% | 129 | 11,020 | 190.00 | 36.70 | -3.07 | -7.72% | 4 | 16,567 |
| 21.13 | -1.59 | -7.00% | 63 | 4,815 | 195.00 | 41.52 | -0.68 | -1.61% | 5 | 4,146 |
| 19.97 | -1.03 | -4.90% | 2,627 | 32,723 | 200.00 | 45.35 | +0.96 | +2.16% | 15 | 34,663 |
| 18.10 | -1.15 | -5.97% | 22 | 977 | 205.00 | 46.75 | -7.20 | -13.35% | 4 | 17 |
| 16.85 | -1.20 | -6.65% | 112 | 11,091 | 210.00 | 52.41 | +1.41 | +2.76% | 1 | 15,179 |
| 15.65 | -0.15 | -0.95% | 10 | 597 | 215.00 | 60.16 | 0.00 | - | 1 | 44 |
| 14.60 | -0.80 | -5.19% | 195 | 8,035 | 220.00 | 58.00 | -2.15 | -3.57% | 2 | 14,852 |
| 13.58 | -0.82 | -5.69% | 27 | 1,008 | 225.00 | 63.60 | +0.70 | +1.11% | 2 | 24 |
| 12.50 | -1.00 | -7.41% | 341 | 8,450 | 230.00 | 68.05 | +0.25 | +0.37% | 2 | 11,799 |
| 11.60 | +0.53 | +4.79% | 709 | 1,138 | 235.00 | 93.95 | 0.00 | - | 9 | 35 |
| 11.10 | -0.50 | -4.31% | 722 | 11,138 | 240.00 | 74.28 | +0.33 | +0.45% | 1 | 13,185 |
| 10.10 | -0.68 | -6.31% | 1,087 | 594 | 245.00 | 84.58 | 0.00 | - | 1 | 73 |
| 9.50 | -0.55 | -5.47% | 1,622 | 32,142 | 250.00 | 82.90 | -0.48 | -0.58% | 2 | 14,425 |
| 8.25 | -0.51 | -5.82% | 233 | 16,300 | 260.00 | 96.64 | 0.00 | - | 2 | 13,723 |
| 7.15 | -0.55 | -7.14% | 303 | 7,805 | 270.00 | 101.70 | +0.30 | +0.30% | 2 | 5,680 |
| 6.25 | -0.30 | -4.58% | 178 | 8,872 | 280.00 | 114.00 | +1.00 | +0.88% | 4 | 4,869 |
| 6.28 | +0.43 | +7.35% | 134 | 4,917 | 290.00 | 121.50 | +1.35 | +1.12% | 2 | 3,774 |
| 4.95 | -0.25 | -4.81% | 4,643 | 46,323 | 300.00 | 128.80 | -1.86 | -1.42% | 4 | 354 |
| 4.40 | -0.10 | -2.22% | 48 | 5,345 | 310.00 | 141.45 | 0.00 | - | 500 | 515 |
| 3.87 | -0.18 | -4.44% | 175 | 8,123 | 320.00 | 151.31 | 0.00 | - | 1 | 1 |
| 3.40 | -0.25 | -6.85% | 52 | 5,504 | 330.00 | 158.15 | -1.65 | -1.03% | 2 | 403 |
| 3.25 | +0.08 | +2.35% | 47 | 3,976 | 340.00 | 178.60 | 0.00 | - | 8,510 | 5 |
| 2.88 | -0.07 | -2.37% | 286 | 16,987 | 350.00 | 209.05 | 0.00 | - | 1 | 1 |
| 2.62 | +0.02 | +0.77% | 16 | 4,115 | 360.00 | 180.85 | 0.00 | - | 2 | 0 |
| 2.34 | +0.14 | +6.36% | 116 | 6,166 | 370.00 | 200.57 | 0.00 | - | 2 | 0 |
| 2.17 | 0.00 | - | 26 | 12,110 | 380.00 | 224.12 | 0.00 | - | 1 | 1 |
| 2.01 | +0.05 | +2.55% | 18 | 2,326 | 390.00 | 218.07 | 0.00 | - | 1 | 0 |
| 1.79 | -0.07 | -3.76% | 898 | 33,457 | 400.00 | 230.05 | +0.05 | +0.02% | 2 | 2 |
| 1.77 | +0.06 | +3.51% | 19 | 4,610 | 410.00 | 254.11 | 0.00 | - | 2 | 1 |
| 1.64 | +0.20 | +13.89% | 13 | 5,121 | 420.00 | 250.01 | 0.00 | - | 2 | 0 |
| 1.57 | +0.11 | +7.53% | 9 | 1,184 | 430.00 | 260.01 | 0.00 | - | 1 | 0 |
| 1.50 | +0.25 | +20.00% | 8 | 1,877 | 440.00 | 262.05 | 0.00 | - | 5 | 0 |
| 1.21 | -0.04 | -3.20% | 48 | 5,886 | 450.00 | 299.47 | 0.00 | - | 1 | 1 |
| 1.17 | +0.18 | +18.18% | 10 | 5,816 | 460.00 | 309.49 | 0.00 | - | 2 | 0 |
| 1.08 | +0.08 | +8.00% | 30 | 2,649 | 470.00 | 291.92 | 0.00 | - | 1 | 0 |
| 1.13 | +0.13 | +13.00% | 9 | 5,752 | 480.00 | 323.56 | 0.00 | - | 2 | 1 |
| 0.96 | +0.02 | +2.13% | 2 | 2,628 | 490.00 | 333.58 | 0.00 | - | 3 | 0 |
| 0.90 | +0.01 | +1.12% | 595 | 24,072 | 500.00 | 333.35 | +1.95 | +0.59% | 90 | 20 |
| 0.84 | +0.10 | +13.51% | 14 | 1,553 | 510.00 | 337.96 | 0.00 | - | 13 | 0 |
| 0.83 | +0.04 | +5.06% | 4 | 11,351 | 520.00 | 347.97 | 0.00 | - | 7 | 0 |
| 0.81 | +0.18 | +28.57% | 11 | 1,863 | 530.00 | 321.20 | 0.00 | - | 2 | 0 |
| 0.77 | +0.06 | +8.45% | 1 | 987 | 540.00 | 329.70 | 0.00 | - | 2 | 0 |
| 0.70 | +0.03 | +4.48% | 8 | 5,768 | 550.00 | 339.60 | 0.00 | - | 1 | 0 |
| 0.69 | +0.16 | +30.19% | 8 | 1,469 | 560.00 | 320.40 | 0.00 | - | 2 | 0 |
| 0.65 | +0.11 | +20.37% | 2 | 897 | 570.00 | 403.02 | 0.00 | - | 2 | 0 |
| 0.60 | +0.15 | +33.33% | 13 | 1,624 | 580.00 | 401.90 | 0.00 | - | 6 | 0 |
| 0.50 | 0.00 | - | 2 | 1,931 | 590.00 | 416.85 | 0.00 | - | 2 | 0 |
| 0.56 | +0.04 | +7.69% | 71 | 24,767 | 600.00 | 435.16 | 0.00 | - | 5 | 0 |
| 0.52 | 0.00 | - | 2,129 | 76,702 | 610.00 | 444.30 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.