Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 252.50 | 0.00 | - | 1 | 1,929 | 5.00 | 0.01 | 0.00 | - | 32 | 2,309 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.02 | 0.00 | - | 16 | 1,434 |
| 248.65 | 0.00 | - | 4 | 10 | 15.00 | 0.10 | 0.00 | - | 1 | 121 |
| 212.66 | 0.00 | - | 4 | 9 | 20.00 | 0.11 | 0.00 | - | 20 | 1,497 |
| 229.90 | 0.00 | - | 7 | 13 | 25.00 | 0.16 | 0.00 | - | 1 | 354 |
| 223.00 | 0.00 | - | 2 | 42 | 30.00 | 0.22 | 0.00 | - | 5 | 64 |
| 142.22 | 0.00 | - | 1 | 2 | 35.00 | 0.27 | 0.00 | - | 5 | 239 |
| 194.03 | 0.00 | - | 2 | 4 | 40.00 | 0.36 | 0.00 | - | 6 | 663 |
| 206.45 | +27.08 | +15.10% | 1 | 4 | 45.00 | 0.50 | 0.00 | - | 1 | 111 |
| 174.63 | 0.00 | - | 1 | 4 | 50.00 | 0.60 | 0.00 | - | 50 | 720 |
| 119.82 | 0.00 | - | 2 | 1 | 55.00 | 0.70 | -0.04 | -5.41% | 8 | 114 |
| 193.90 | 0.00 | - | 1 | 27 | 60.00 | 0.86 | 0.00 | - | 10 | 362 |
| 86.70 | 0.00 | - | 1 | 6 | 65.00 | 1.03 | 0.00 | - | 22 | 1,111 |
| 135.80 | 0.00 | - | 1 | 26 | 70.00 | 1.30 | 0.00 | - | 1 | 1,862 |
| 108.92 | 0.00 | - | 1 | 9 | 75.00 | 1.45 | 0.00 | - | 1 | 247 |
| 189.00 | 0.00 | - | 1 | 36 | 80.00 | 1.61 | -0.05 | -3.01% | 5 | 1,272 |
| 183.36 | 0.00 | - | 1 | 14 | 85.00 | 1.93 | 0.00 | - | 10 | 469 |
| 113.15 | 0.00 | - | 30 | 23 | 90.00 | 2.09 | -0.17 | -7.52% | 11 | 546 |
| 162.05 | +49.30 | +43.73% | 22 | 24 | 95.00 | 2.46 | -0.09 | -3.53% | 1 | 794 |
| 156.55 | +10.90 | +7.48% | 26 | 180 | 100.00 | 2.75 | -0.21 | -7.09% | 17 | 4,798 |
| 148.20 | 0.00 | - | 2 | 30 | 105.00 | 3.10 | -0.15 | -4.62% | 10 | 791 |
| 147.70 | +9.30 | +6.72% | 20 | 109 | 110.00 | 3.75 | 0.00 | - | 10 | 581 |
| 141.55 | +7.75 | +5.79% | 60 | 219 | 115.00 | 4.07 | -0.08 | -1.93% | 1 | 401 |
| 129.90 | 0.00 | - | 4 | 112 | 120.00 | 4.60 | -0.35 | -7.07% | 1 | 1,953 |
| 132.90 | +7.45 | +5.94% | 30 | 85 | 125.00 | 5.22 | -0.18 | -3.33% | 1 | 3,349 |
| 130.65 | +0.65 | +0.50% | 2 | 62 | 130.00 | 5.86 | -0.39 | -6.24% | 2 | 4,157 |
| 125.73 | 0.00 | - | 1 | 70 | 135.00 | 7.10 | 0.00 | - | 1 | 6,188 |
| 119.75 | 0.00 | - | 2 | 317 | 140.00 | 7.40 | -0.80 | -9.76% | 1 | 2,135 |
| 124.85 | 0.00 | - | 10 | 146 | 145.00 | 8.55 | -0.50 | -5.52% | 1 | 3,184 |
| 114.80 | -3.20 | -2.71% | 1 | 431 | 150.00 | 9.35 | -0.65 | -6.50% | 41 | 4,012 |
| 110.82 | -6.08 | -5.20% | 1 | 209 | 155.00 | 10.69 | -0.59 | -5.23% | 1 | 1,807 |
| 107.28 | +7.90 | +7.95% | 1 | 247 | 160.00 | 12.05 | -0.55 | -4.37% | 306 | 3,958 |
| 104.23 | +8.15 | +8.48% | 1 | 103 | 165.00 | 12.70 | -1.00 | -7.30% | 3 | 1,753 |
| 100.39 | +8.76 | +9.56% | 2 | 247 | 170.00 | 14.20 | -1.31 | -8.45% | 5 | 3,683 |
| 98.42 | 0.00 | - | 1 | 494 | 175.00 | 15.45 | -1.57 | -9.22% | 20 | 1,387 |
| 94.35 | +8.44 | +9.82% | 4 | 391 | 180.00 | 17.31 | -1.46 | -7.78% | 3 | 2,734 |
| 90.80 | +7.75 | +9.33% | 2 | 227 | 185.00 | 18.80 | -1.70 | -8.29% | 4 | 1,913 |
| 88.47 | +8.88 | +11.16% | 3 | 401 | 190.00 | 20.90 | -1.25 | -5.64% | 155 | 2,813 |
| 85.39 | +8.39 | +10.90% | 4 | 149 | 195.00 | 22.36 | -2.24 | -9.11% | 217 | 2,723 |
| 82.55 | +8.86 | +12.02% | 75 | 1,460 | 200.00 | 24.18 | -2.32 | -8.75% | 64 | 5,131 |
| 70.75 | 0.00 | - | 8 | 424 | 205.00 | 26.03 | -2.32 | -8.18% | 40 | 1,401 |
| 76.47 | +8.14 | +11.91% | 20 | 2,331 | 210.00 | 30.60 | 0.00 | - | 33 | 1,213 |
| 73.33 | +5.23 | +7.68% | 3 | 578 | 215.00 | 33.28 | 0.00 | - | 338 | 2,453 |
| 63.85 | 0.00 | - | 16 | 988 | 220.00 | 32.85 | -2.68 | -7.54% | 8 | 1,929 |
| 68.40 | +5.80 | +9.27% | 105 | 876 | 225.00 | 35.00 | -3.05 | -8.02% | 3 | 1,472 |
| 65.90 | +6.94 | +11.77% | 6 | 1,003 | 230.00 | 37.29 | -3.03 | -7.51% | 1 | 958 |
| 62.30 | +5.35 | +9.39% | 23 | 570 | 235.00 | 39.82 | -3.14 | -7.31% | 2 | 971 |
| 61.30 | +5.25 | +9.37% | 6 | 605 | 240.00 | 43.55 | -2.60 | -5.63% | 8 | 823 |
| 58.97 | +6.28 | +11.92% | 15 | 661 | 245.00 | 45.44 | -3.69 | -7.51% | 44 | 640 |
| 57.81 | +6.21 | +12.03% | 91 | 1,800 | 250.00 | 48.20 | -3.75 | -7.22% | 25 | 1,594 |
| 55.20 | +6.05 | +12.31% | 30 | 893 | 255.00 | 52.45 | -2.69 | -4.88% | 9 | 303 |
| 51.15 | +4.50 | +9.65% | 7 | 1,274 | 260.00 | 55.00 | -3.65 | -6.22% | 3 | 669 |
| 49.85 | +4.29 | +9.42% | 14 | 833 | 265.00 | 58.25 | -3.10 | -5.05% | 6 | 322 |
| 43.95 | 0.00 | - | 45 | 1,494 | 270.00 | 61.35 | -1.70 | -2.70% | 6 | 257 |
| 47.45 | +5.05 | +11.91% | 70 | 563 | 275.00 | 63.55 | -4.25 | -6.27% | 2 | 247 |
| 44.40 | +3.40 | +8.29% | 9 | 942 | 280.00 | 66.00 | -5.20 | -7.30% | 9 | 332 |
| 44.18 | +4.88 | +12.42% | 2 | 875 | 285.00 | 74.60 | 0.00 | - | 14 | 205 |
| 43.50 | +6.20 | +16.62% | 32 | 518 | 290.00 | 74.25 | -2.30 | -3.00% | 7 | 164 |
| 36.50 | 0.00 | - | 66 | 324 | 295.00 | 78.00 | -1.50 | -1.89% | 14 | 142 |
| 40.15 | +5.00 | +14.22% | 43 | 4,162 | 300.00 | 81.75 | -3.55 | -4.16% | 10 | 147 |
| 37.00 | +3.10 | +9.14% | 5 | 498 | 305.00 | 89.60 | 0.00 | - | 1 | 17 |
| 36.45 | +3.80 | +11.64% | 9 | 868 | 310.00 | 88.85 | 0.00 | - | 2 | 132 |
| 34.85 | +1.30 | +3.87% | 11 | 124 | 315.00 | 102.00 | 0.00 | - | 8 | 221 |
| 34.98 | +5.28 | +17.78% | 113 | 731 | 320.00 | 95.59 | 0.00 | - | 2 | 134 |
| 32.80 | +3.91 | +13.53% | 3 | 309 | 325.00 | 98.90 | -3.65 | -3.56% | 1 | 121 |
| 31.00 | +2.22 | +7.71% | 10 | 1,462 | 330.00 | 103.98 | 0.00 | - | 50 | 50 |
| 32.45 | 0.00 | - | 8 | 284 | 335.00 | 103.80 | 0.00 | - | 44 | 45 |
| 27.00 | 0.00 | - | 5 | 1,556 | 340.00 | 111.80 | 0.00 | - | 100 | 102 |
| 28.25 | -7.45 | -20.87% | 5 | 173 | 345.00 | 117.19 | 0.00 | - | 2 | 82 |
| 28.38 | +4.16 | +17.18% | 28 | 1,941 | 350.00 | 116.81 | 0.00 | - | 162 | 105 |
| 27.65 | -0.20 | -0.72% | 1 | 722 | 355.00 | 123.13 | +2.66 | +2.21% | 2 | 21 |
| 26.90 | 0.00 | - | 308 | 1,038 | 360.00 | 128.07 | 0.00 | - | 352 | 124 |
| 24.94 | 0.00 | - | 2 | 380 | 365.00 | 132.32 | 0.00 | - | 6 | 114 |
| 20.75 | 0.00 | - | 3 | 567 | 370.00 | 133.65 | -2.69 | -1.97% | 17 | 107 |
| 21.05 | 0.00 | - | 3 | 659 | 375.00 | 136.68 | 0.00 | - | 36 | 25 |
| 23.08 | 0.00 | - | 12 | 400 | 380.00 | 140.65 | 0.00 | - | 1 | 4 |
| 22.00 | -5.25 | -19.27% | 1 | 272 | 385.00 | 145.80 | 0.00 | - | 1 | 4 |
| 22.35 | 0.00 | - | 1 | 312 | 390.00 | 172.00 | 0.00 | - | 10 | 19 |
| 17.45 | 0.00 | - | 15 | 104 | 395.00 | 183.15 | 0.00 | - | 2 | 44 |
| 20.17 | +2.67 | +15.26% | 57 | 2,380 | 400.00 | 187.74 | 0.00 | - | 4 | 30 |
| 17.86 | 0.00 | - | 11 | 567 | 405.00 | 180.74 | 0.00 | - | 2 | 29 |
| 17.31 | 0.00 | - | 1 | 157 | 410.00 | 165.63 | 0.00 | - | 2 | 5 |
| 15.40 | 0.00 | - | 2 | 365 | 415.00 | 166.32 | 0.00 | - | 2 | 1 |
| 14.90 | 0.00 | - | 3 | 726 | 420.00 | 202.60 | 0.00 | - | 2 | 143 |
| 14.40 | 0.00 | - | 30 | 179 | 425.00 | 179.82 | 0.00 | - | 102 | 50 |
| 15.32 | 0.00 | - | 1 | 110 | 430.00 | 184.35 | 0.00 | - | 16 | 42 |
| 13.55 | 0.00 | - | 2 | 138 | 435.00 | 220.48 | 0.00 | - | 40 | 21 |
| 13.68 | 0.00 | - | 12 | 505 | 440.00 | 193.39 | 0.00 | - | 50 | 26 |
| 12.60 | 0.00 | - | 15 | 118 | 445.00 | 197.80 | 0.00 | - | 22 | 12 |
| 15.00 | +1.97 | +15.12% | 334 | 2,240 | 450.00 | 206.00 | 0.00 | - | 1 | 19 |
| 17.20 | 0.00 | - | 4 | 170 | 455.00 | 210.96 | 0.00 | - | 1 | 112 |
| 14.85 | 0.00 | - | 62 | 274 | 460.00 | 210.80 | 0.00 | - | 56 | 30 |
| 11.91 | 0.00 | - | 2 | 148 | 465.00 | 219.85 | -0.77 | -0.35% | 5 | 63 |
| 12.90 | +1.90 | +17.27% | 2 | 640 | 470.00 | 226.49 | 0.00 | - | 1 | 7 |
| 11.40 | 0.00 | - | 1 | 601 | 475.00 | 229.57 | 0.00 | - | 2 | 59 |
| 12.45 | +1.58 | +14.54% | 10 | 2,879 | 480.00 | 229.99 | 0.00 | - | 112 | 57 |
| 10.27 | 0.00 | - | 3 | 54 | 490.00 | 262.72 | 0.00 | - | 1 | 1 |
| 11.30 | +1.81 | +19.07% | 161 | 1,762 | 500.00 | 244.80 | 0.00 | - | 7 | 8 |
| 8.80 | 0.00 | - | 2 | 163 | 510.00 | 262.50 | +4.10 | +1.59% | 12 | 12 |
| 9.70 | -0.55 | -5.37% | 13 | 821 | 520.00 | 304.41 | 0.00 | - | 20 | 0 |
| 7.80 | 0.00 | - | 2 | 464 | 530.00 | 284.50 | 0.00 | - | - | 10 |
| 9.08 | +1.18 | +14.94% | 36 | 534 | 540.00 | 293.55 | 0.00 | - | 4 | 11 |
© 2024 Yahoo. All rights reserved.