Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 221.01 | 0.00 | - | 61 | 0 | 5.00 | 0.01 | 0.00 | - | 3 | 0 |
| 202.77 | 0.00 | - | 1 | 0 | 10.00 | 0.01 | 0.00 | - | 1 | 0 |
| 211.45 | 0.00 | - | 3 | 0 | 15.00 | 0.01 | 0.00 | - | 1 | 1,449 |
| 200.27 | 0.00 | - | 1 | 0 | 20.00 | 0.01 | 0.00 | - | 25 | 2,572 |
| 196.15 | 0.00 | - | 5 | 0 | 25.00 | 0.01 | 0.00 | - | 1 | 0 |
| 226.55 | 0.00 | - | 2 | 58 | 30.00 | 0.01 | 0.00 | - | 5 | 0 |
| 163.55 | 0.00 | - | 1 | 167 | 35.00 | 0.01 | 0.00 | - | 1 | 0 |
| 188.60 | 0.00 | - | 1 | 0 | 40.00 | 0.01 | 0.00 | - | 8 | 0 |
| 156.22 | 0.00 | - | 6 | 5 | 45.00 | 0.01 | 0.00 | - | 12 | 0 |
| 178.80 | 0.00 | - | 4 | 0 | 50.00 | 0.01 | 0.00 | - | 1 | 0 |
| 160.40 | 0.00 | - | 5 | 0 | 55.00 | 0.01 | 0.00 | - | 9 | 0 |
| 162.71 | 0.00 | - | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 9 | 0 |
| 155.58 | 0.00 | - | 1 | 0 | 65.00 | 0.01 | 0.00 | - | 109 | 0 |
| 153.50 | 0.00 | - | 4 | 0 | 70.00 | 0.02 | 0.00 | - | 111 | 0 |
| 134.95 | 0.00 | - | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 1,220 | 0 |
| 143.00 | 0.00 | - | 4 | 0 | 80.00 | 0.01 | 0.00 | - | 8 | 0 |
| 137.20 | 0.00 | - | 7 | 0 | 85.00 | 0.01 | 0.00 | - | 3,454 | 0 |
| 128.29 | 0.00 | - | 1 | 0 | 90.00 | 0.01 | 0.00 | - | 3 | 0 |
| 104.63 | 0.00 | - | 1 | 157 | 95.00 | 0.01 | 0.00 | - | 48 | 0 |
| 128.90 | 0.00 | - | 46 | 0 | 100.00 | 0.01 | 0.00 | - | 136 | 0 |
| 118.19 | 0.00 | - | 11 | 0 | 105.00 | 0.01 | 0.00 | - | 11 | 0 |
| 115.93 | 0.00 | - | 2 | 0 | 110.00 | 0.02 | 0.00 | - | 3 | 0 |
| 114.25 | 0.00 | - | 5 | 0 | 115.00 | 0.01 | 0.00 | - | 1 | 0 |
| 106.15 | 0.00 | - | 1 | 0 | 120.00 | 0.01 | 0.00 | - | 13 | 0 |
| 103.90 | 0.00 | - | 1 | 0 | 125.00 | 0.02 | 0.00 | - | 1,013 | 0 |
| 100.15 | 0.00 | - | 10 | 0 | 130.00 | 0.02 | 0.00 | - | 2,760 | 0 |
| 95.75 | 0.00 | - | 30 | 0 | 135.00 | 0.02 | 0.00 | - | 1,691 | 0 |
| 89.15 | 0.00 | - | 3 | 0 | 140.00 | 0.03 | 0.00 | - | 43 | 0 |
| 85.02 | 0.00 | - | 2 | 0 | 145.00 | 0.04 | 0.00 | - | 775 | 0 |
| 80.05 | 0.00 | - | 98 | 0 | 150.00 | 0.04 | 0.00 | - | 311 | 0 |
| 73.60 | 0.00 | - | 13 | 0 | 155.00 | 0.05 | 0.00 | - | 1,159 | 0 |
| 70.30 | 0.00 | - | 190 | 0 | 160.00 | 0.06 | 0.00 | - | 1,194 | 0 |
| 65.22 | 0.00 | - | 19 | 0 | 165.00 | 0.08 | 0.00 | - | 708 | 0 |
| 58.28 | 0.00 | - | 103 | 0 | 170.00 | 0.10 | 0.00 | - | 419 | 0 |
| 54.50 | 0.00 | - | 134 | 0 | 175.00 | 0.12 | 0.00 | - | 439 | 0 |
| 49.90 | 0.00 | - | 141 | 0 | 180.00 | 0.16 | 0.00 | - | 2,081 | 0 |
| 45.40 | 0.00 | - | 147 | 0 | 185.00 | 0.19 | 0.00 | - | 998 | 0 |
| 41.45 | 0.00 | - | 307 | 0 | 187.50 | 0.25 | 0.00 | - | 1,344 | 0 |
| 40.07 | 0.00 | - | 178 | 0 | 190.00 | 0.29 | 0.00 | - | 1,417 | 0 |
| 38.15 | 0.00 | - | 140 | 0 | 192.50 | 0.36 | 0.00 | - | 585 | 0 |
| 35.55 | 0.00 | - | 450 | 0 | 195.00 | 0.39 | 0.00 | - | 909 | 0 |
| 33.30 | 0.00 | - | 353 | 0 | 197.50 | 0.47 | 0.00 | - | 668 | 0 |
| 30.50 | 0.00 | - | 3,138 | 0 | 200.00 | 0.57 | 0.00 | - | 11,236 | 0 |
| 28.10 | 0.00 | - | 256 | 0 | 202.50 | 0.70 | 0.00 | - | 1,364 | 0 |
| 25.30 | 0.00 | - | 328 | 0 | 205.00 | 0.84 | 0.00 | - | 2,519 | 0 |
| 23.00 | 0.00 | - | 214 | 0 | 207.50 | 1.04 | 0.00 | - | 1,581 | 0 |
| 20.73 | 0.00 | - | 815 | 0 | 210.00 | 1.28 | 0.00 | - | 6,526 | 0 |
| 19.10 | 0.00 | - | 368 | 0 | 212.50 | 1.60 | 0.00 | - | 9,158 | 0 |
| 17.01 | 0.00 | - | 830 | 0 | 215.00 | 2.00 | 0.00 | - | 7,828 | 0 |
| 15.00 | 0.00 | - | 783 | 0 | 217.50 | 2.48 | 0.00 | - | 3,585 | 0 |
| 13.20 | 0.00 | - | 4,180 | 0 | 220.00 | 3.10 | 0.00 | - | 12,108 | 0 |
| 11.40 | 0.00 | - | 1,911 | 0 | 222.50 | 3.83 | 0.00 | - | 3,354 | 0 |
| 9.65 | 0.00 | - | 8,913 | 0 | 225.00 | 4.70 | 0.00 | - | 10,861 | 0 |
| 8.25 | 0.00 | - | 8,325 | 0 | 227.50 | 5.75 | 0.00 | - | 7,569 | 0 |
| 7.00 | 0.00 | - | 36,182 | 0 | 230.00 | 6.80 | 0.00 | - | 12,575 | 0 |
| 5.75 | 0.00 | - | 18,598 | 0 | 232.50 | 8.28 | 0.00 | - | 8,531 | 0 |
| 4.72 | 0.00 | - | 17,352 | 0 | 235.00 | 9.66 | 0.00 | - | 3,516 | 0 |
| 3.82 | 0.00 | - | 4,430 | 0 | 237.50 | 11.40 | 0.00 | - | 931 | 0 |
| 3.15 | 0.00 | - | 19,350 | 0 | 240.00 | 13.20 | 0.00 | - | 917 | 0 |
| 2.53 | 0.00 | - | 3,195 | 0 | 242.50 | 14.99 | 0.00 | - | 246 | 0 |
| 2.03 | 0.00 | - | 8,282 | 0 | 245.00 | 17.15 | 0.00 | - | 593 | 0 |
| 1.63 | 0.00 | - | 2,532 | 0 | 247.50 | 19.25 | 0.00 | - | 168 | 0 |
| 1.29 | 0.00 | - | 23,600 | 0 | 250.00 | 21.35 | 0.00 | - | 396 | 0 |
| 0.85 | 0.00 | - | 5,977 | 0 | 255.00 | 25.95 | 0.00 | - | 38 | 0 |
| 0.55 | 0.00 | - | 5,452 | 0 | 260.00 | 30.50 | 0.00 | - | 35 | 0 |
| 0.38 | 0.00 | - | 3,858 | 0 | 265.00 | 35.38 | 0.00 | - | 17 | 0 |
| 0.26 | 0.00 | - | 2,731 | 0 | 270.00 | 40.10 | 0.00 | - | 148 | 0 |
| 0.19 | 0.00 | - | 907 | 0 | 275.00 | 45.65 | 0.00 | - | 39 | 0 |
| 0.13 | 0.00 | - | 1,041 | 0 | 280.00 | 50.20 | 0.00 | - | 132 | 0 |
| 0.10 | 0.00 | - | 629 | 0 | 285.00 | 55.80 | 0.00 | - | 9 | 0 |
| 0.08 | 0.00 | - | 2,026 | 0 | 290.00 | 64.05 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 238 | 0 | 295.00 | 65.20 | 0.00 | - | 87 | 0 |
| 0.04 | 0.00 | - | 5,270 | 0 | 300.00 | 72.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 92 | 0 | 305.00 | 75.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 101 | 0 | 310.00 | 89.35 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 3,223 | 0 | 315.00 | 69.95 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1,877 | 0 | 320.00 | 90.55 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 187 | 0 | 325.00 | 95.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 73 | 0 | 330.00 | 100.57 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 32 | 0 | 335.00 | 105.54 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 208 | 0 | 340.00 | 107.72 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 345.00 | 128.17 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 64 | 0 | 350.00 | 140.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 0 | 355.00 | 140.27 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 360.00 | 151.41 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 365.00 | 116.40 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 370.00 | 147.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 375.00 | 152.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 380.00 | 162.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 199 | 0 | 385.00 | 167.92 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 0 | 395.00 | 173.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 66 | 0 | 400.00 | 170.55 | 0.00 | - | 102 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 405.00 | 175.61 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 410.00 | 180.49 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 415.00 | 185.56 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 420.00 | 190.60 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 425.00 | 195.54 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 430.00 | 169.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 440.00 | 191.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 445.00 | 196.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 0 | 450.00 | 243.77 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 200 | 0 | 455.00 | 248.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 200 | 0 | 460.00 | 242.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 470.00 | 212.37 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 60 | 0 | 475.00 | 246.05 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 300 | 0 | 480.00 | 237.17 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.01 | 0.00 | - | 16 | 0 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,303 | 0 | 500.00 | 253.10 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.01 | 0.00 | - | 150 | 0 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 540.00 | 293.93 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 150 | 0 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 12 | 0 | 560.00 | 311.01 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.