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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.26 | +5.31 | +2.45% | 119 | 2,996 | 5.00 | 0.01 | 0.00 | - | 3 | 25,267 |
| 213.50 | -0.50 | -0.23% | 2 | 876 | 10.00 | 0.01 | 0.00 | - | 5 | 14,671 |
| 216.94 | 0.00 | - | 7 | 133 | 15.00 | 0.01 | 0.00 | - | 5 | 5,533 |
| 203.00 | 0.00 | - | 2 | 418 | 20.00 | 0.01 | 0.00 | - | 1 | 10,537 |
| 198.25 | +12.86 | +6.94% | 2 | 519 | 25.00 | 0.02 | 0.00 | - | 50 | 5,268 |
| 191.94 | 0.00 | - | 1 | 7,254 | 30.00 | 0.03 | 0.00 | - | 30 | 17,822 |
| 186.95 | 0.00 | - | 4 | 490 | 35.00 | 0.04 | +0.01 | +33.33% | 1 | 3,441 |
| 187.00 | 0.00 | - | 2 | 11,230 | 40.00 | 0.04 | 0.00 | - | 1 | 15,089 |
| 223.49 | 0.00 | - | 7 | 2,968 | 45.00 | 0.06 | 0.00 | - | 150 | 3,346 |
| 171.05 | 0.00 | - | 14 | 2,803 | 50.00 | 0.12 | +0.02 | +20.00% | 21 | 16,777 |
| 171.12 | 0.00 | - | 2 | 1,265 | 55.00 | 0.13 | 0.00 | - | 3 | 4,005 |
| 162.88 | +2.08 | +1.29% | 4 | 437 | 60.00 | 0.16 | -0.02 | -11.11% | 1 | 17,431 |
| 155.00 | 0.00 | - | 1 | 715 | 65.00 | 0.21 | -0.03 | -12.50% | 1 | 2,762 |
| 146.50 | 0.00 | - | 1 | 1,590 | 70.00 | 0.30 | 0.00 | - | 51 | 4,156 |
| 144.77 | 0.00 | - | 100 | 231 | 75.00 | 0.34 | 0.00 | - | 2 | 5,731 |
| 139.92 | 0.00 | - | 100 | 1,196 | 80.00 | 0.41 | -0.03 | -6.82% | 2 | 24,916 |
| 132.77 | 0.00 | - | 2 | 1,814 | 85.00 | 0.50 | 0.00 | - | 1 | 5,320 |
| 134.10 | +5.40 | +4.20% | 1 | 1,151 | 90.00 | 0.72 | 0.00 | - | 3 | 13,991 |
| 123.50 | 0.00 | - | 2 | 196 | 95.00 | 0.73 | -0.04 | -5.19% | 22 | 2,013 |
| 121.27 | 0.00 | - | 2 | 4,519 | 100.00 | 0.83 | -0.01 | -1.19% | 14 | 37,756 |
| 111.25 | 0.00 | - | 6 | 647 | 105.00 | 1.11 | +0.01 | +0.91% | 1 | 12,874 |
| 106.40 | 0.00 | - | 17 | 4,476 | 110.00 | 1.19 | 0.00 | - | 26 | 17,793 |
| 117.50 | 0.00 | - | 6 | 2,253 | 115.00 | 1.40 | -0.20 | -12.50% | 12 | 6,366 |
| 104.67 | 0.00 | - | 5 | 7,082 | 120.00 | 1.61 | -0.01 | -0.62% | 22 | 23,167 |
| 102.68 | 0.00 | - | 25 | 1,758 | 125.00 | 2.09 | +0.19 | +10.00% | 7 | 7,920 |
| 97.70 | 0.00 | - | 35 | 5,106 | 130.00 | 2.18 | -0.34 | -13.49% | 15 | 25,451 |
| 87.83 | 0.00 | - | 10 | 5,670 | 135.00 | 2.62 | -0.58 | -18.13% | 3 | 6,560 |
| 90.35 | +6.85 | +8.20% | 353 | 13,941 | 140.00 | 3.03 | -0.06 | -1.94% | 18 | 27,392 |
| 75.25 | 0.00 | - | 6 | 5,945 | 145.00 | 3.76 | -0.34 | -8.29% | 3 | 19,131 |
| 81.90 | -0.85 | -1.03% | 12 | 14,855 | 150.00 | 4.14 | -0.06 | -1.43% | 100 | 32,479 |
| 79.00 | +4.70 | +6.33% | 22 | 2,757 | 155.00 | 4.80 | -0.05 | -1.03% | 18 | 17,060 |
| 69.25 | 0.00 | - | 1 | 13,806 | 160.00 | 5.52 | -0.13 | -2.30% | 386 | 20,850 |
| 69.00 | -0.30 | -0.43% | 8 | 1,995 | 165.00 | 7.15 | +0.60 | +9.16% | 25 | 25,209 |
| 66.20 | +2.30 | +3.60% | 9 | 43,150 | 170.00 | 7.45 | -0.14 | -1.84% | 80 | 36,925 |
| 62.25 | +1.10 | +1.80% | 39 | 45,624 | 175.00 | 9.00 | +0.25 | +2.86% | 93 | 23,306 |
| 60.20 | +1.10 | +1.86% | 406 | 19,281 | 180.00 | 9.80 | -0.30 | -2.97% | 45 | 30,097 |
| 53.00 | -0.96 | -1.78% | 3 | 10,955 | 185.00 | 11.55 | -0.02 | -0.17% | 22 | 10,971 |
| 52.15 | +1.15 | +2.25% | 8 | 12,531 | 190.00 | 13.00 | -0.10 | -0.76% | 63 | 19,139 |
| 49.35 | +0.90 | +1.86% | 47 | 4,660 | 195.00 | 14.50 | -0.40 | -2.68% | 25 | 7,222 |
| 47.03 | +1.03 | +2.24% | 191 | 32,144 | 200.00 | 16.22 | -0.30 | -1.82% | 664 | 33,548 |
| 43.84 | +1.94 | +4.63% | 18 | 2,572 | 205.00 | 18.92 | +0.32 | +1.72% | 30 | 1,812 |
| 41.00 | +0.75 | +1.86% | 120 | 12,510 | 210.00 | 20.85 | -0.01 | -0.05% | 76 | 13,074 |
| 38.40 | +0.40 | +1.05% | 112 | 4,989 | 215.00 | 22.65 | -0.50 | -2.16% | 53 | 1,897 |
| 36.00 | +0.85 | +2.42% | 364 | 12,065 | 220.00 | 24.95 | -0.30 | -1.19% | 165 | 12,698 |
| 33.35 | +0.60 | +1.83% | 364 | 2,128 | 225.00 | 27.55 | -1.34 | -4.64% | 77 | 2,206 |
| 31.24 | +0.49 | +1.59% | 548 | 10,008 | 230.00 | 30.45 | -1.14 | -3.61% | 103 | 11,251 |
| 28.90 | +0.35 | +1.23% | 42 | 2,611 | 235.00 | 33.55 | -2.15 | -6.02% | 5 | 1,268 |
| 27.10 | +0.41 | +1.54% | 295 | 11,988 | 240.00 | 36.60 | -2.20 | -5.67% | 5 | 13,528 |
| 25.10 | +0.50 | +2.03% | 75 | 4,060 | 245.00 | 41.30 | -0.65 | -1.55% | 2 | 1,079 |
| 23.31 | +0.26 | +1.13% | 824 | 25,084 | 250.00 | 43.30 | +0.20 | +0.46% | 8 | 15,267 |
| 20.10 | -1.37 | -6.38% | 23 | 1,408 | 255.00 | 45.70 | -3.15 | -6.45% | 33 | 932 |
| 20.30 | +0.80 | +4.10% | 109 | 17,390 | 260.00 | 52.80 | +2.80 | +5.60% | 4 | 13,654 |
| 17.20 | -1.30 | -7.03% | 35 | 1,794 | 265.00 | 55.80 | 0.00 | - | 6 | 808 |
| 17.45 | +0.40 | +2.35% | 194 | 9,049 | 270.00 | 56.65 | -2.85 | -4.79% | 1 | 6,617 |
| 16.00 | +0.45 | +2.89% | 47 | 2,926 | 275.00 | 62.30 | -3.88 | -5.86% | 26 | 235 |
| 14.85 | +0.45 | +3.13% | 227 | 11,109 | 280.00 | 66.20 | +0.10 | +0.15% | 49 | 3,840 |
| 13.30 | +1.20 | +9.92% | 21 | 1,303 | 285.00 | 75.08 | 0.00 | - | 4 | 113 |
| 12.95 | +0.35 | +2.78% | 71 | 7,037 | 290.00 | 67.71 | 0.00 | - | 1 | 2,917 |
| 11.43 | +1.03 | +9.90% | 15 | 1,384 | 295.00 | 80.35 | 0.00 | - | 4 | 16 |
| 11.12 | +0.12 | +1.08% | 1,148 | 49,271 | 300.00 | 82.85 | +0.25 | +0.30% | 14 | 936 |
| 9.60 | +0.40 | +4.35% | 58 | 5,546 | 310.00 | 89.65 | +2.85 | +3.28% | 41 | 1,249 |
| 7.77 | -0.43 | -5.24% | 224 | 11,253 | 320.00 | 101.09 | 0.00 | - | 2 | 50 |
| 7.30 | +0.30 | +4.29% | 51 | 6,126 | 330.00 | 103.40 | 0.00 | - | 25 | 968 |
| 6.30 | +0.35 | +5.88% | 16 | 3,423 | 340.00 | 119.65 | 0.00 | - | 1 | 23 |
| 5.45 | +0.10 | +1.87% | 1,273 | 18,720 | 350.00 | 135.30 | 0.00 | - | 5 | 6 |
| 4.65 | +0.15 | +3.33% | 352 | 4,397 | 360.00 | 142.67 | 0.00 | - | 1 | 1 |
| 3.87 | -0.13 | -3.25% | 207 | 5,950 | 370.00 | 153.45 | 0.00 | - | 14 | 15 |
| 3.73 | +0.18 | +5.07% | 134 | 8,323 | 380.00 | 155.12 | 0.00 | - | 1 | 1 |
| 2.90 | +0.12 | +4.32% | 109 | 2,892 | 390.00 | 165.92 | 0.00 | - | 1 | 2 |
| 2.90 | +0.13 | +4.64% | 1,237 | 24,988 | 400.00 | 187.90 | 0.00 | - | 100 | 7 |
| 2.46 | -0.02 | -0.81% | 620 | 4,501 | 410.00 | 181.79 | 0.00 | - | 10 | 0 |
| 2.11 | -0.06 | -2.76% | 23 | 4,945 | 420.00 | 167.50 | 0.00 | - | 2 | 0 |
| 1.84 | +0.05 | +2.79% | 114 | 1,816 | 430.00 | 202.59 | 0.00 | - | 30 | 0 |
| 1.66 | +0.06 | +3.75% | 100 | 2,140 | 440.00 | 217.59 | 0.00 | - | 10 | 1 |
| 1.70 | +0.13 | +8.28% | 243 | 8,276 | 450.00 | 227.57 | 0.00 | - | 10 | 1 |
| 1.40 | +0.12 | +9.38% | 200 | 6,360 | 460.00 | 262.54 | 0.00 | - | 1 | 0 |
| 1.32 | +0.04 | +3.13% | 25 | 3,518 | 470.00 | 288.42 | 0.00 | - | 1 | 0 |
| 1.17 | 0.00 | - | 10 | 5,984 | 480.00 | 267.92 | 0.00 | - | 1 | 1 |
| 1.06 | +0.06 | +6.00% | 187 | 2,171 | 490.00 | 277.94 | 0.00 | - | 1 | 0 |
| 1.06 | +0.09 | +9.28% | 121 | 25,715 | 500.00 | 275.05 | 0.00 | - | 11 | 20 |
| 0.99 | +0.19 | +23.75% | 652 | 1,824 | 510.00 | 285.06 | 0.00 | - | 7 | 0 |
| 0.83 | +0.03 | +3.75% | 246 | 11,274 | 520.00 | 295.07 | 0.00 | - | 4 | 0 |
| 0.66 | -0.02 | -2.94% | 5 | 2,516 | 530.00 | 273.23 | 0.00 | - | 25 | 0 |
| 0.71 | +0.01 | +1.43% | 4 | 1,077 | 540.00 | 282.93 | 0.00 | - | 5 | 0 |
| 0.72 | +0.10 | +16.13% | 78 | 6,373 | 550.00 | 296.29 | 0.00 | - | 30 | 0 |
| 0.66 | +0.09 | +15.79% | 62 | 1,982 | 560.00 | 305.59 | 0.00 | - | 365 | 0 |
| 0.64 | +0.09 | +16.36% | 4 | 1,256 | 570.00 | 348.66 | 0.00 | - | 2 | 0 |
| 0.55 | +0.04 | +7.84% | 123 | 1,839 | 580.00 | 401.90 | 0.00 | - | 6 | 0 |
| 0.52 | +0.04 | +8.33% | 200 | 1,933 | 590.00 | 383.95 | 0.00 | - | 4 | 0 |
| 0.52 | +0.06 | +13.04% | 129 | 28,888 | 600.00 | 379.05 | -14.00 | -3.56% | 10 | 0 |
| 0.49 | +0.06 | +13.64% | 7,425 | 80,059 | 610.00 | 393.60 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.