Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EST. Market open.
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.03 | 0.00 | - | 1 | 4 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.06 | +0.01 | +20.00% | 2 | 350 |
| 197.47 | 0.00 | - | - | 2 | 15.00 | 0.17 | 0.00 | - | 10 | 30 |
| 227.33 | 0.00 | - | 2 | 4 | 20.00 | 0.26 | 0.00 | - | 1 | 4 |
| 233.80 | 0.00 | - | 2 | 4 | 25.00 | 0.39 | -0.01 | -2.50% | 1 | 5 |
| 227.23 | 0.00 | - | 1 | 7 | 30.00 | 0.57 | 0.00 | - | 1 | 24 |
| 238.20 | 0.00 | - | - | 1 | 35.00 | 0.72 | 0.00 | - | 3 | 132 |
| 178.00 | 0.00 | - | 3 | 3 | 40.00 | 0.93 | +0.01 | +1.09% | 3 | 318 |
| 233.75 | 0.00 | - | - | 1 | 45.00 | 1.13 | 0.00 | - | 1 | 104 |
| 161.58 | 0.00 | - | 6 | 1 | 50.00 | 1.52 | 0.00 | - | 6 | 170 |
| - | - | - | - | - | 55.00 | 1.71 | -0.01 | -0.58% | 2 | 54 |
| 210.68 | 0.00 | - | 2 | 2 | 60.00 | 2.03 | +0.03 | +1.50% | 1 | 237 |
| - | - | - | - | - | 65.00 | 2.30 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 70.00 | 3.30 | 0.00 | - | 10 | 34 |
| 190.59 | 0.00 | - | - | 1 | 75.00 | 3.96 | 0.00 | - | 1 | 21 |
| 186.52 | 0.00 | - | 1 | 2 | 80.00 | 3.70 | 0.00 | - | 1 | 227 |
| 172.92 | 0.00 | - | 4 | 6 | 85.00 | 4.40 | 0.00 | - | 1 | 63 |
| 157.45 | 0.00 | - | 20 | 21 | 90.00 | 5.40 | 0.00 | - | 1 | 127 |
| - | - | - | - | - | 95.00 | 5.29 | 0.00 | - | 31 | 55 |
| 151.31 | 0.00 | - | 3 | 36 | 100.00 | 6.15 | +0.10 | +1.65% | 23 | 505 |
| 137.75 | 0.00 | - | 1 | 1 | 105.00 | 7.35 | 0.00 | - | 5 | 12 |
| 130.83 | 0.00 | - | 1 | 1 | 110.00 | 7.86 | +0.11 | +1.42% | 3 | 122 |
| 120.40 | 0.00 | - | 3 | 3 | 115.00 | 8.45 | 0.00 | - | 38 | 102 |
| 112.40 | 0.00 | - | 17 | 24 | 120.00 | 8.93 | 0.00 | - | 1 | 207 |
| 130.33 | 0.00 | - | 1 | 17 | 125.00 | 10.50 | +0.65 | +6.60% | 1 | 321 |
| 137.90 | 0.00 | - | 4 | 18 | 130.00 | 10.95 | 0.00 | - | 1 | 146 |
| 103.70 | 0.00 | - | 10 | 6 | 135.00 | 13.15 | 0.00 | - | 1 | 174 |
| 122.34 | 0.00 | - | 1 | 225 | 140.00 | 13.40 | 0.00 | - | 2 | 597 |
| 133.30 | 0.00 | - | 1 | 40 | 145.00 | 14.47 | 0.00 | - | 2 | 160 |
| 121.65 | 0.00 | - | 2 | 38 | 150.00 | 15.40 | 0.00 | - | 1 | 157 |
| 90.85 | 0.00 | - | 14 | 107 | 155.00 | 17.78 | 0.00 | - | 3 | 590 |
| 107.18 | 0.00 | - | 1 | 53 | 160.00 | 19.76 | +0.63 | +3.29% | 2 | 150 |
| 119.75 | 0.00 | - | 1 | 29 | 165.00 | 21.12 | +1.54 | +7.87% | 3 | 39 |
| 110.00 | 0.00 | - | 6 | 24 | 170.00 | 22.72 | +0.85 | +3.89% | 1 | 871 |
| 109.73 | 0.00 | - | 1 | 49 | 175.00 | 23.65 | 0.00 | - | 12 | 132 |
| 109.79 | 0.00 | - | 1 | 13 | 180.00 | 25.39 | 0.00 | - | 27 | 1,254 |
| 95.51 | 0.00 | - | 4 | 13 | 185.00 | 27.80 | +1.00 | +3.73% | 1 | 657 |
| 101.01 | 0.00 | - | 1 | 24 | 190.00 | 28.93 | 0.00 | - | 4 | 453 |
| 74.60 | 0.00 | - | 1 | 17 | 195.00 | 30.80 | 0.00 | - | 1 | 1,376 |
| 91.00 | -6.24 | -6.42% | 1 | 331 | 200.00 | 32.08 | 0.00 | - | 15 | 1,925 |
| 90.26 | 0.00 | - | 1 | 53 | 205.00 | 36.06 | +1.86 | +5.44% | 2 | 461 |
| 92.22 | 0.00 | - | 1 | 287 | 210.00 | 38.40 | +1.60 | +4.35% | 20 | 208 |
| 78.87 | 0.00 | - | 1 | 165 | 215.00 | 40.70 | +1.51 | +3.85% | 4 | 234 |
| 84.20 | -1.85 | -2.15% | 3 | 456 | 220.00 | 41.35 | 0.00 | - | 5 | 1,231 |
| 83.00 | 0.00 | - | 1 | 60 | 225.00 | 47.60 | 0.00 | - | 1 | 71 |
| 76.25 | -4.85 | -5.98% | 6 | 87 | 230.00 | 48.80 | 0.00 | - | 1 | 74 |
| 82.60 | 0.00 | - | 1 | 111 | 235.00 | 49.50 | 0.00 | - | 1 | 52 |
| 72.00 | -3.55 | -4.70% | 3 | 104 | 240.00 | 51.80 | 0.00 | - | 5 | 71 |
| 75.05 | 0.00 | - | 16 | 111 | 245.00 | 55.84 | +1.94 | +3.60% | 17 | 20 |
| 71.00 | -0.06 | -0.08% | 3 | 584 | 250.00 | 56.90 | 0.00 | - | 3 | 75 |
| 69.05 | 0.00 | - | 3 | 159 | 255.00 | 59.58 | 0.00 | - | 1 | 26 |
| 64.50 | -5.50 | -7.86% | 6 | 718 | 260.00 | 64.65 | +1.20 | +1.89% | 1 | 76 |
| 63.13 | -6.10 | -8.81% | 1 | 502 | 265.00 | 64.05 | 0.00 | - | 1 | 64 |
| 60.95 | -2.55 | -4.02% | 24 | 438 | 270.00 | 67.82 | 0.00 | - | 12 | 122 |
| 59.45 | -1.35 | -2.22% | 6 | 40 | 275.00 | 85.15 | 0.00 | - | 2 | 43 |
| 62.45 | 0.00 | - | 3 | 192 | 280.00 | 71.80 | 0.00 | - | 78 | 95 |
| 62.75 | 0.00 | - | 5 | 41 | 285.00 | 75.90 | 0.00 | - | 4 | 6 |
| 61.12 | 0.00 | - | 1 | 35 | 290.00 | 77.89 | 0.00 | - | 14 | 39 |
| 52.54 | -3.85 | -6.83% | 13 | 64 | 295.00 | 81.00 | 0.00 | - | 4 | 109 |
| 52.90 | 0.00 | - | 29 | 456 | 300.00 | 85.55 | 0.00 | - | 11 | 33 |
| 42.55 | 0.00 | - | 1 | 33 | 305.00 | 87.80 | 0.00 | - | 2 | 3 |
| 54.94 | 0.00 | - | 2 | 56 | 310.00 | 99.97 | 0.00 | - | 1 | 119 |
| 52.62 | 0.00 | - | 4 | 30 | 315.00 | 98.40 | 0.00 | - | 3 | 218 |
| 49.20 | 0.00 | - | 1 | 116 | 320.00 | 99.55 | 0.00 | - | 1 | 122 |
| 46.36 | -0.89 | -1.88% | 5 | 99 | 325.00 | 109.60 | 0.00 | - | 3 | 107 |
| 47.15 | 0.00 | - | 1 | 94 | 330.00 | 124.32 | 0.00 | - | 2 | 16 |
| 45.79 | 0.00 | - | 1 | 81 | 335.00 | 117.34 | 0.00 | - | 3 | 3 |
| 44.25 | 0.00 | - | 5 | 64 | 340.00 | 117.85 | 0.00 | - | 1 | 244 |
| 44.83 | 0.00 | - | 1 | 11 | 345.00 | 119.95 | 0.00 | - | 342 | 0 |
| 40.75 | 0.00 | - | 4 | 103 | 350.00 | 140.05 | 0.00 | - | 2 | 192 |
| 35.65 | 0.00 | - | 1 | 13 | 355.00 | 117.20 | 0.00 | - | 11 | 11 |
| 40.56 | 0.00 | - | 3 | 53 | 360.00 | 136.61 | 0.00 | - | 3 | 150 |
| 38.00 | 0.00 | - | 5 | 138 | 365.00 | 137.07 | 0.00 | - | 144 | 0 |
| 38.00 | 0.00 | - | 1 | 18 | 370.00 | 145.90 | 0.00 | - | 20 | 20 |
| 37.35 | 0.00 | - | 124 | 96 | 375.00 | 149.55 | 0.00 | - | 32 | 31 |
| 37.35 | 0.00 | - | 35 | 90 | 380.00 | 135.90 | 0.00 | - | 2 | 6 |
| 35.54 | 0.00 | - | 4 | 31 | 385.00 | - | - | - | - | - |
| 35.45 | 0.00 | - | 10 | 29 | 390.00 | 161.50 | 0.00 | - | 1 | 1 |
| 34.55 | 0.00 | - | 10 | 45 | 395.00 | 166.85 | 0.00 | - | 4 | 4 |
| 30.21 | -3.45 | -10.25% | 3 | 380 | 400.00 | 162.55 | 0.00 | - | 22 | 18 |
| 32.70 | 0.00 | - | 11 | 36 | 405.00 | 184.92 | 0.00 | - | 4 | 4 |
| 31.27 | 0.00 | - | 2 | 41 | 410.00 | 170.60 | 0.00 | - | 6 | 3 |
| 16.40 | 0.00 | - | 2 | 7 | 415.00 | - | - | - | - | - |
| 29.57 | 0.00 | - | 2 | 39 | 420.00 | 179.55 | 0.00 | - | 4 | 14 |
| 26.95 | 0.00 | - | 1 | 87 | 425.00 | 183.25 | 0.00 | - | 11 | 19 |
| 28.85 | 0.00 | - | 17 | 39 | 430.00 | 188.75 | 0.00 | - | 14 | 9 |
| 27.75 | 0.00 | - | 5 | 14 | 435.00 | - | - | - | - | - |
| 28.05 | 0.00 | - | 2 | 21 | 440.00 | - | - | - | - | - |
| 22.62 | 0.00 | - | 1 | 1 | 445.00 | - | - | - | - | - |
| 24.60 | 0.00 | - | 4 | 131 | 450.00 | 218.55 | 0.00 | - | 1 | 1 |
| 15.90 | 0.00 | - | 2 | 146 | 455.00 | 245.24 | 0.00 | - | - | 0 |
| 24.60 | 0.00 | - | 6 | 127 | 460.00 | - | - | - | - | - |
| 22.65 | 0.00 | - | 1 | 43 | 465.00 | 242.20 | 0.00 | - | 1 | 0 |
| 21.32 | 0.00 | - | 1 | 43 | 470.00 | 248.86 | 0.00 | - | 5 | 0 |
| 19.26 | 0.00 | - | 1 | 337 | 475.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | 7 | 524 | 480.00 | 260.50 | 0.00 | - | 5 | 0 |
© 2023 Yahoo. All rights reserved.