Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 February 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.80 | 0.00 | - | 1 | 0 | 50.00 | 0.19 | 0.00 | - | 2 | 215 |
| - | - | - | - | - | 55.00 | 0.25 | 0.00 | - | 1 | 14 |
| 153.10 | 0.00 | - | 1 | 0 | 60.00 | 0.30 | 0.00 | - | 2 | 141 |
| 186.72 | 0.00 | - | 5 | 5 | 65.00 | 0.38 | 0.00 | - | 1 | 49 |
| 193.13 | 0.00 | - | - | 10 | 70.00 | 0.46 | 0.00 | - | 2 | 140 |
| 140.71 | 0.00 | - | 1 | 1 | 75.00 | 0.54 | +0.03 | +5.88% | 1 | 78 |
| 145.31 | 0.00 | - | 1 | 5 | 80.00 | 0.73 | 0.00 | - | 2 | 185 |
| 182.82 | 0.00 | - | - | 4 | 85.00 | 0.95 | 0.00 | - | 2 | 105 |
| - | - | - | - | - | 90.00 | 0.92 | -0.05 | -5.15% | 1 | 300 |
| 118.90 | 0.00 | - | 1 | 3 | 95.00 | 0.99 | 0.00 | - | 1 | 67 |
| 112.15 | 0.00 | - | 1 | 13 | 100.00 | 1.25 | -0.13 | -9.42% | 31 | 4,139 |
| - | - | - | - | - | 105.00 | 1.55 | -0.13 | -7.74% | 1 | 105 |
| 111.67 | 0.00 | - | 19 | 10 | 110.00 | 1.54 | 0.00 | - | 32 | 51 |
| 106.15 | 0.00 | - | 2 | 25 | 115.00 | 2.29 | +0.17 | +8.02% | 2 | 330 |
| 95.22 | 0.00 | - | 4 | 6 | 120.00 | 2.55 | -0.05 | -1.92% | 1 | 219 |
| 81.45 | 0.00 | - | 2 | 2 | 125.00 | 3.35 | 0.00 | - | 16 | 77 |
| 90.70 | 0.00 | - | 4 | 13 | 130.00 | 3.11 | -0.39 | -11.14% | 3 | 846 |
| 77.83 | 0.00 | - | 1 | 26 | 135.00 | 3.60 | -1.10 | -22.00% | 105 | 737 |
| 76.65 | 0.00 | - | 1 | 34 | 140.00 | 4.75 | +0.19 | +4.17% | 3 | 872 |
| 84.15 | 0.00 | - | 1 | 21 | 145.00 | 5.36 | -0.79 | -12.85% | 3 | 774 |
| 89.40 | 0.00 | - | 1 | 134 | 150.00 | 5.70 | -0.14 | -2.40% | 106 | 1,207 |
| 75.99 | 0.00 | - | 1 | 39 | 155.00 | 7.00 | 0.00 | - | 5 | 125 |
| 75.70 | +5.15 | +7.30% | 7 | 251 | 160.00 | 8.00 | +0.30 | +3.90% | 3 | 1,563 |
| 66.69 | 0.00 | - | 3 | 24 | 165.00 | 9.50 | +0.87 | +10.08% | 2 | 663 |
| 65.68 | +2.36 | +3.73% | 3 | 60 | 170.00 | 9.50 | -0.35 | -3.55% | 40 | 1,322 |
| 63.55 | 0.00 | - | 15 | 71 | 175.00 | 11.06 | -0.35 | -3.07% | 1 | 1,138 |
| 60.65 | 0.00 | - | 3 | 126 | 180.00 | 13.11 | +0.46 | +3.64% | 1 | 1,708 |
| 49.45 | 0.00 | - | 11 | 101 | 185.00 | 15.50 | +1.30 | +9.15% | 5 | 900 |
| 56.54 | +1.04 | +1.87% | 29 | 163 | 190.00 | 18.10 | +2.25 | +14.20% | 3 | 3,092 |
| 54.00 | +2.75 | +5.37% | 1 | 196 | 195.00 | 18.05 | -0.40 | -2.17% | 34 | 1,314 |
| 51.70 | +2.84 | +5.93% | 83 | 407 | 200.00 | 19.10 | -0.60 | -3.05% | 169 | 2,897 |
| 44.25 | -0.63 | -1.40% | 3 | 395 | 205.00 | 22.10 | -1.90 | -7.92% | 9 | 918 |
| 45.70 | +1.55 | +3.51% | 5 | 248 | 210.00 | 24.29 | -0.31 | -1.26% | 5 | 2,187 |
| 43.62 | +3.52 | +8.92% | 1,793 | 3,187 | 215.00 | 26.11 | -0.33 | -1.25% | 3 | 871 |
| 41.00 | +1.90 | +4.86% | 110 | 2,632 | 220.00 | 28.00 | -0.80 | -2.78% | 125 | 3,458 |
| 38.00 | +1.22 | +3.32% | 77 | 1,263 | 225.00 | 32.10 | +0.60 | +1.90% | 75 | 5,221 |
| 36.45 | +1.45 | +4.14% | 239 | 901 | 230.00 | 33.39 | -1.19 | -3.36% | 51 | 2,319 |
| 32.05 | -0.85 | -2.58% | 15 | 474 | 235.00 | 37.15 | -1.18 | -3.08% | 9 | 236 |
| 32.00 | +1.30 | +4.30% | 11 | 977 | 240.00 | 40.15 | -0.60 | -1.47% | 8 | 588 |
| 29.74 | +2.02 | +7.29% | 22 | 591 | 245.00 | 42.20 | -2.90 | -6.43% | 105 | 342 |
| 28.75 | +1.71 | +6.32% | 126 | 2,434 | 250.00 | 45.95 | -1.80 | -3.75% | 15 | 1,540 |
| 24.78 | -0.47 | -1.86% | 4 | 402 | 255.00 | 49.00 | -3.40 | -6.49% | 2 | 696 |
| 25.00 | +1.75 | +7.97% | 14 | 982 | 260.00 | 53.15 | -3.70 | -6.51% | 14 | 1,026 |
| 21.64 | -0.61 | -2.74% | 8 | 387 | 265.00 | 59.00 | 0.00 | - | 1 | 217 |
| 21.02 | -0.03 | -0.14% | 58 | 459 | 270.00 | 60.00 | -4.00 | -6.25% | 33 | 190 |
| 18.85 | +2.05 | +12.20% | 1 | 564 | 275.00 | 65.75 | 0.00 | - | 2 | 117 |
| 18.70 | +0.95 | +5.35% | 201 | 1,426 | 280.00 | 69.83 | 0.00 | - | 15 | 27 |
| 18.15 | +1.02 | +5.95% | 11 | 290 | 285.00 | 90.30 | 0.00 | - | 1 | 3 |
| 16.85 | +0.20 | +1.20% | 24 | 502 | 290.00 | 72.17 | 0.00 | - | 8 | 24 |
| 16.06 | +2.81 | +21.21% | 47 | 157 | 295.00 | 78.71 | -5.99 | -7.07% | 4 | 20 |
| 15.55 | +1.15 | +8.04% | 269 | 2,552 | 300.00 | 78.41 | 0.00 | - | 2 | 235 |
| 13.75 | +0.95 | +7.76% | 1,054 | 3,131 | 310.00 | 96.38 | 0.00 | - | 1 | 1 |
| 12.19 | +0.99 | +8.84% | 553 | 2,092 | 320.00 | 97.20 | 0.00 | - | 24 | 25 |
| 10.70 | +1.55 | +16.94% | 40 | 5,901 | 330.00 | 101.75 | 0.00 | - | - | 1 |
| 7.77 | 0.00 | - | 36 | 259 | 340.00 | - | - | - | - | - |
| 7.52 | +0.17 | +2.31% | 3 | 1,345 | 350.00 | 154.55 | 0.00 | - | 20 | 120 |
| 6.50 | -0.10 | -1.52% | 5 | 419 | 360.00 | 150.07 | 0.00 | - | 1 | 1 |
| 6.60 | +0.09 | +1.38% | 1 | 258 | 370.00 | 158.21 | 0.00 | - | 1 | 0 |
| 6.10 | +1.03 | +20.32% | 1 | 98 | 380.00 | 162.60 | 0.00 | - | 1 | 1 |
| 5.30 | +1.05 | +24.71% | 6 | 350 | 390.00 | 168.78 | 0.00 | - | 1 | 1 |
| 4.95 | +0.40 | +8.79% | 54 | 1,124 | 400.00 | 189.10 | 0.00 | - | 11 | 12 |
| 3.72 | 0.00 | - | 1 | 281 | 410.00 | 181.44 | 0.00 | - | 1 | 1 |
| 3.35 | -0.30 | -8.22% | 1 | 462 | 420.00 | 190.39 | 0.00 | - | 1 | 0 |
| 3.16 | +0.56 | +21.54% | 1 | 249 | 430.00 | - | - | - | - | - |
| 2.96 | 0.00 | - | 2 | 98 | 440.00 | 203.00 | 0.00 | - | 2 | 0 |
| 3.00 | +0.23 | +9.70% | 5 | 337 | 450.00 | - | - | - | - | - |
| 2.67 | +0.34 | +14.59% | 2 | 256 | 460.00 | 243.00 | 0.00 | - | - | 0 |
| 2.56 | +0.43 | +25.29% | 4 | 130 | 470.00 | - | - | - | - | - |
| 1.96 | +0.06 | +3.16% | 1 | 106 | 480.00 | - | - | - | - | - |
| 1.75 | -0.24 | -12.06% | 1 | 670 | 490.00 | 226.40 | 0.00 | - | - | 0 |
| 1.95 | +0.17 | +9.55% | 28 | 445 | 500.00 | 280.56 | 0.00 | - | 4 | 4 |
| 1.61 | +0.29 | +21.97% | 10 | 29 | 510.00 | 269.31 | 0.00 | - | - | 0 |
| 1.50 | -0.06 | -3.85% | 10 | 63 | 520.00 | 276.95 | 0.00 | - | - | 0 |
| 1.39 | -0.04 | -2.80% | 61 | 161 | 530.00 | 282.65 | 0.00 | - | - | 0 |
| 1.47 | +0.23 | +18.55% | 17 | 832 | 540.00 | 289.08 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.