Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.95 | 0.00 | - | 1 | 34 | 50.00 | 0.74 | -0.01 | -1.33% | 185 | 5,469 |
| 93.89 | 0.00 | - | 1 | 6 | 55.00 | 1.13 | 0.00 | - | 4 | 207 |
| 95.05 | 0.00 | - | 10 | 20 | 60.00 | 1.23 | 0.00 | - | 4 | 198 |
| 85.85 | 0.00 | - | 2 | 3 | 65.00 | 1.59 | 0.00 | - | 2 | 104 |
| 96.26 | 0.00 | - | 6 | 105 | 70.00 | 1.97 | 0.00 | - | 500 | 2,615 |
| 100.00 | +23.00 | +29.87% | 1 | 104 | 75.00 | 2.18 | -0.10 | -4.39% | 61 | 323 |
| 96.65 | 0.00 | - | 8 | 215 | 80.00 | 2.72 | 0.00 | - | 30 | 709 |
| 73.70 | 0.00 | - | 30 | 50 | 85.00 | 3.35 | -0.17 | -4.83% | 11 | 3,165 |
| 88.75 | +2.50 | +2.90% | 1 | 81 | 90.00 | 3.70 | -0.80 | -17.78% | 3 | 635 |
| 75.56 | 0.00 | - | 4 | 110 | 95.00 | 4.45 | -0.13 | -2.84% | 2 | 1,595 |
| 78.30 | +1.38 | +1.79% | 11 | 309 | 100.00 | 5.40 | +0.15 | +2.86% | 58 | 4,260 |
| 71.55 | 0.00 | - | 11 | 112 | 105.00 | 6.30 | -0.05 | -0.79% | 4 | 1,190 |
| 68.15 | 0.00 | - | 14 | 323 | 110.00 | 7.13 | +0.03 | +0.42% | 7 | 9,823 |
| 66.15 | 0.00 | - | 28 | 223 | 115.00 | 8.31 | +0.06 | +0.73% | 11 | 7,977 |
| 65.55 | 0.00 | - | 86 | 212 | 120.00 | 9.10 | -0.30 | -3.19% | 9 | 2,571 |
| 60.20 | 0.00 | - | 11 | 281 | 125.00 | 10.79 | +0.04 | +0.37% | 26 | 1,346 |
| 57.10 | +1.65 | +2.98% | 14 | 330 | 130.00 | 12.29 | +0.19 | +1.57% | 908 | 4,087 |
| 54.00 | -0.86 | -1.57% | 2 | 5,698 | 135.00 | 13.32 | -0.18 | -1.33% | 32 | 10,832 |
| 50.75 | -1.60 | -3.06% | 30 | 541 | 140.00 | 15.00 | -0.27 | -1.77% | 8 | 4,800 |
| 46.95 | -1.85 | -3.79% | 27 | 588 | 145.00 | 16.82 | -1.78 | -9.57% | 2 | 1,947 |
| 45.36 | -0.99 | -2.14% | 64 | 1,524 | 150.00 | 19.70 | +0.45 | +2.34% | 554 | 5,187 |
| 41.70 | -1.05 | -2.46% | 7 | 936 | 155.00 | 21.25 | -1.35 | -5.97% | 2 | 4,435 |
| 39.71 | +0.08 | +0.20% | 31 | 1,231 | 160.00 | 22.92 | -0.77 | -3.25% | 34 | 18,527 |
| 37.33 | -0.87 | -2.28% | 18 | 15,231 | 165.00 | 27.00 | +0.96 | +3.69% | 6 | 7,706 |
| 35.20 | -1.00 | -2.76% | 103 | 1,308 | 170.00 | 28.95 | +0.58 | +2.04% | 45 | 5,631 |
| 33.47 | -0.40 | -1.18% | 105 | 1,021 | 175.00 | 30.45 | -0.55 | -1.77% | 4 | 3,292 |
| 30.45 | -1.15 | -3.64% | 125 | 2,212 | 180.00 | 33.80 | 0.00 | - | 111 | 3,604 |
| 30.30 | +0.53 | +1.78% | 55 | 7,826 | 185.00 | 38.10 | -1.28 | -3.25% | 7 | 1,362 |
| 27.15 | -1.10 | -3.89% | 73 | 2,759 | 190.00 | 40.80 | -1.05 | -2.51% | 2 | 1,292 |
| 24.70 | -1.25 | -4.82% | 6 | 825 | 195.00 | 43.25 | -2.45 | -5.36% | 1 | 287 |
| 23.94 | -1.06 | -4.24% | 878 | 7,098 | 200.00 | 47.40 | +0.09 | +0.19% | 29 | 241 |
| 21.70 | -0.45 | -2.03% | 3 | 6,929 | 205.00 | 53.75 | 0.00 | - | 4 | 338 |
| 20.70 | -1.10 | -5.05% | 14 | 2,047 | 210.00 | 58.64 | 0.00 | - | 1 | 782 |
| 19.80 | -0.30 | -1.49% | 17 | 531 | 215.00 | 56.40 | -6.05 | -9.69% | 1 | 226 |
| 19.70 | +0.85 | +4.51% | 11 | 1,377 | 220.00 | 64.40 | 0.00 | - | 5 | 156 |
| 17.48 | -0.52 | -2.89% | 19 | 933 | 225.00 | 68.50 | 0.00 | - | 1 | 856 |
| 16.02 | -0.77 | -4.59% | 24 | 1,019 | 230.00 | 68.76 | 0.00 | - | 5 | 390 |
| 15.87 | -0.13 | -0.81% | 87 | 342 | 235.00 | 94.25 | 0.00 | - | 9 | 121 |
| 14.75 | -0.05 | -0.34% | 48 | 757 | 240.00 | 83.40 | 0.00 | - | 1 | 43 |
| 14.55 | +3.15 | +27.63% | 10 | 357 | 245.00 | 84.75 | 0.00 | - | 1 | 57 |
| 12.75 | -0.49 | -3.70% | 133 | 2,513 | 250.00 | 86.10 | +0.35 | +0.41% | 1 | 241 |
| 11.67 | -0.63 | -5.12% | 6 | 402 | 255.00 | 113.23 | 0.00 | - | 2 | 118 |
| 11.15 | +0.35 | +3.24% | 11 | 1,140 | 260.00 | 93.40 | 0.00 | - | 1 | 73 |
| 10.60 | +0.26 | +2.51% | 4 | 460 | 265.00 | 102.18 | 0.00 | - | 1 | 44 |
| 10.15 | +0.34 | +3.47% | 2 | 406 | 270.00 | 130.11 | 0.00 | - | 5 | 265 |
| 10.45 | +1.45 | +16.11% | 1 | 1,199 | 275.00 | 109.25 | -4.28 | -3.77% | 1 | 5 |
| 9.50 | +0.20 | +2.15% | 4 | 985 | 280.00 | 116.93 | 0.00 | - | 1 | 27 |
| 8.95 | +1.30 | +16.99% | 1 | 254 | 285.00 | 139.75 | 0.00 | - | 2 | 8 |
| 8.18 | -0.02 | -0.24% | 17 | 921 | 290.00 | 126.80 | 0.00 | - | 1 | 17 |
| 8.20 | +1.49 | +22.21% | 4 | 2,537 | 295.00 | 118.80 | 0.00 | - | 16 | 8 |
| 7.20 | -0.05 | -0.69% | 255 | 11,405 | 300.00 | 136.00 | 0.00 | - | 1 | 51 |
| 6.70 | -0.15 | -2.19% | 45 | 413 | 305.00 | 142.97 | 0.00 | - | 1 | 24 |
| 6.20 | 0.00 | - | 10 | 578 | 310.00 | 153.66 | 0.00 | - | 1 | 0 |
| 6.10 | +0.75 | +14.02% | 1 | 111 | 315.00 | 145.93 | 0.00 | - | 2 | 0 |
| 5.85 | +0.05 | +0.86% | 5 | 260 | 320.00 | 158.75 | 0.00 | - | 2 | 0 |
| 5.00 | 0.00 | - | 6 | 300 | 325.00 | 149.77 | 0.00 | - | 2 | 0 |
| 5.29 | 0.00 | - | 9 | 925 | 330.00 | 164.05 | 0.00 | - | 1 | 0 |
| 4.75 | 0.00 | - | 3 | 153 | 335.00 | 150.06 | 0.00 | - | 5 | 0 |
| 4.80 | +1.40 | +41.18% | 7 | 96 | 340.00 | 162.90 | 0.00 | - | 8 | 0 |
| 4.65 | +0.70 | +17.72% | 10 | 103 | 345.00 | 162.58 | 0.00 | - | 1 | 0 |
| 4.39 | -0.01 | -0.23% | 21 | 641 | 350.00 | 186.50 | 0.00 | - | 1 | 0 |
| 3.20 | 0.00 | - | 3 | 73 | 355.00 | 155.30 | 0.00 | - | - | 0 |
| 3.86 | -0.19 | -4.69% | 37 | 1,950 | 360.00 | 172.74 | 0.00 | - | 2 | 0 |
| 3.38 | 0.00 | - | 1 | 51 | 365.00 | 163.40 | 0.00 | - | 1 | 0 |
| 4.02 | +0.77 | +23.69% | 1 | 124 | 370.00 | 168.00 | 0.00 | - | 1 | 0 |
| 3.49 | +0.49 | +16.33% | 2 | 620 | 375.00 | 183.30 | 0.00 | - | 1 | 0 |
| 3.40 | +0.53 | +18.47% | 14 | 266 | 380.00 | 206.00 | 0.00 | - | 9 | 0 |
| 2.86 | 0.00 | - | 2 | 126 | 385.00 | 201.61 | 0.00 | - | 2 | 0 |
| 3.35 | +0.30 | +9.84% | 90 | 158 | 390.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 3 | 280 | 395.00 | - | - | - | - | - |
| 2.92 | +0.01 | +0.34% | 603 | 11,098 | 400.00 | 209.48 | 0.00 | - | - | 0 |
| 2.35 | 0.00 | - | 4 | 84 | 405.00 | - | - | - | - | - |
| 2.61 | +0.33 | +14.47% | 2 | 187 | 410.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 4 | 159 | 415.00 | - | - | - | - | - |
| 2.47 | +0.39 | +18.75% | 102 | 507 | 420.00 | 232.16 | 0.00 | - | - | 0 |
| 2.61 | +0.58 | +28.57% | 48 | 215 | 425.00 | 237.16 | 0.00 | - | - | 0 |
| 2.52 | +0.58 | +29.90% | 20 | 307 | 430.00 | 259.65 | 0.00 | - | 10 | 0 |
| 2.24 | +0.06 | +2.75% | 144 | 1,404 | 435.00 | 236.64 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.