Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 189.98 | +4.98 | +2.69% | 1 | 208 | 50.00 | 0.18 | +0.01 | +5.88% | 2 | 2,322 |
| 148.90 | 0.00 | - | 60 | 66 | 55.00 | 0.24 | 0.00 | - | 1 | 423 |
| 203.11 | 0.00 | - | 10 | 22 | 60.00 | 0.29 | 0.00 | - | 3 | 963 |
| 196.25 | 0.00 | - | 1 | 3 | 65.00 | 0.33 | 0.00 | - | 1 | 912 |
| 161.25 | 0.00 | - | 1 | 104 | 70.00 | 0.51 | 0.00 | - | 20 | 2,562 |
| 176.88 | 0.00 | - | 10 | 113 | 75.00 | 0.78 | 0.00 | - | 4 | 459 |
| 140.00 | 0.00 | - | 1 | 151 | 80.00 | 0.61 | 0.00 | - | 26 | 3,858 |
| 169.87 | 0.00 | - | 2 | 52 | 85.00 | 0.70 | -0.04 | -5.41% | 3 | 1,867 |
| 167.90 | 0.00 | - | 1 | 0 | 90.00 | 0.82 | -0.13 | -13.68% | 3 | 876 |
| 107.70 | 0.00 | - | 4 | 109 | 95.00 | 0.99 | 0.00 | - | 1 | 1,549 |
| 142.80 | +9.42 | +7.06% | 1 | 267 | 100.00 | 1.11 | +0.01 | +0.91% | 9 | 8,524 |
| 123.77 | 0.00 | - | 1 | 108 | 105.00 | 1.33 | 0.00 | - | 1 | 1,353 |
| 105.29 | 0.00 | - | 9 | 227 | 110.00 | 1.52 | 0.00 | - | 17 | 9,929 |
| 87.50 | 0.00 | - | 136 | 166 | 115.00 | 1.80 | +0.09 | +5.26% | 4 | 8,395 |
| 127.57 | 0.00 | - | 3 | 217 | 120.00 | 2.01 | +0.02 | +1.01% | 5 | 2,961 |
| 119.35 | +18.65 | +18.52% | 2 | 433 | 125.00 | 2.33 | +0.08 | +3.56% | 4 | 3,698 |
| 118.70 | 0.00 | - | 14 | 481 | 130.00 | 2.66 | +0.09 | +3.50% | 20 | 5,088 |
| 104.60 | 0.00 | - | 1 | 5,682 | 135.00 | 3.10 | 0.00 | - | 14 | 10,434 |
| 106.73 | -2.67 | -2.44% | 11 | 676 | 140.00 | 3.60 | +0.17 | +4.96% | 4 | 5,994 |
| 102.70 | +11.70 | +12.86% | 1 | 601 | 145.00 | 4.10 | +0.20 | +5.13% | 2 | 3,516 |
| 97.57 | -3.18 | -3.16% | 10 | 1,328 | 150.00 | 4.75 | +0.15 | +3.26% | 2 | 8,931 |
| 87.96 | 0.00 | - | 1 | 1,031 | 155.00 | 5.40 | +0.10 | +1.89% | 4 | 6,351 |
| 90.80 | 0.00 | - | 1 | 1,117 | 160.00 | 6.10 | +0.10 | +1.67% | 128 | 19,626 |
| 89.15 | +0.40 | +0.45% | 1 | 15,442 | 165.00 | 6.85 | 0.00 | - | 49 | 7,993 |
| 81.76 | -4.09 | -4.76% | 3 | 1,152 | 170.00 | 7.97 | +0.21 | +2.71% | 6 | 7,954 |
| 78.65 | +8.60 | +12.28% | 2 | 1,072 | 175.00 | 9.05 | +0.20 | +2.26% | 12 | 3,440 |
| 73.50 | -4.10 | -5.28% | 5 | 2,332 | 180.00 | 10.35 | +0.50 | +5.08% | 103 | 5,334 |
| 68.95 | -4.50 | -6.13% | 9 | 8,236 | 185.00 | 11.60 | +0.35 | +3.11% | 9 | 2,680 |
| 65.76 | -4.39 | -6.26% | 1 | 4,165 | 190.00 | 13.25 | +0.55 | +4.33% | 9 | 5,076 |
| 63.50 | -4.50 | -6.62% | 1 | 686 | 195.00 | 14.92 | +0.67 | +4.70% | 4 | 2,464 |
| 59.96 | -2.79 | -4.45% | 18 | 9,777 | 200.00 | 16.55 | +0.60 | +3.82% | 143 | 4,878 |
| 58.40 | -2.71 | -4.43% | 1 | 2,866 | 205.00 | 17.87 | +0.52 | +3.00% | 183 | 2,205 |
| 53.65 | -3.35 | -5.76% | 12 | 3,099 | 210.00 | 20.40 | +0.91 | +4.67% | 273 | 2,045 |
| 50.41 | -3.69 | -6.82% | 12 | 1,546 | 215.00 | 22.22 | +0.97 | +4.56% | 7 | 3,581 |
| 49.00 | -2.35 | -4.58% | 17 | 1,890 | 220.00 | 24.25 | +1.05 | +4.53% | 58 | 3,207 |
| 46.74 | -2.66 | -5.38% | 13 | 2,042 | 225.00 | 26.71 | +0.90 | +3.52% | 12 | 2,145 |
| 44.23 | -2.78 | -5.91% | 17 | 1,713 | 230.00 | 29.20 | +1.20 | +4.36% | 45 | 1,650 |
| 40.95 | -2.35 | -5.38% | 111 | 971 | 235.00 | 31.73 | +1.03 | +3.36% | 16 | 5,417 |
| 38.50 | -3.72 | -8.86% | 833 | 2,842 | 240.00 | 34.55 | +1.45 | +4.38% | 389 | 1,680 |
| 37.28 | -2.07 | -5.26% | 79 | 933 | 245.00 | 37.25 | +1.75 | +4.98% | 72 | 1,096 |
| 34.30 | -3.40 | -8.99% | 1,050 | 4,225 | 250.00 | 40.50 | +1.65 | +4.25% | 12 | 3,890 |
| 33.10 | -2.55 | -7.15% | 59 | 843 | 255.00 | 43.20 | +0.78 | +1.84% | 20 | 1,455 |
| 30.45 | -3.00 | -8.97% | 90 | 2,430 | 260.00 | 45.60 | +1.10 | +2.47% | 1 | 920 |
| 29.80 | -2.20 | -6.88% | 25 | 864 | 265.00 | 50.20 | +1.88 | +3.89% | 6 | 459 |
| 27.20 | -2.54 | -8.54% | 153 | 1,415 | 270.00 | 52.85 | +2.07 | +4.02% | 13 | 847 |
| 25.75 | -2.60 | -9.17% | 16 | 1,146 | 275.00 | 56.80 | -4.40 | -7.22% | 402 | 162 |
| 24.20 | -2.50 | -9.36% | 70 | 1,551 | 280.00 | 59.75 | +1.70 | +3.02% | 2 | 130 |
| 23.40 | -1.67 | -6.66% | 9 | 1,385 | 285.00 | 61.05 | 0.00 | - | 1 | 7 |
| 21.55 | -2.27 | -9.53% | 25 | 935 | 290.00 | 64.75 | 0.00 | - | 12 | 63 |
| 20.60 | -1.80 | -8.04% | 12 | 2,409 | 295.00 | 70.70 | 0.00 | - | 1 | 33 |
| 19.30 | -1.69 | -8.05% | 953 | 11,572 | 300.00 | 71.90 | 0.00 | - | 3 | 182 |
| 18.70 | -1.42 | -7.06% | 7 | 1,605 | 305.00 | 79.22 | -2.65 | -3.24% | 2 | 12 |
| 17.18 | -1.74 | -9.24% | 15 | 3,202 | 310.00 | 90.10 | 0.00 | - | 1 | 12 |
| 16.00 | -2.15 | -11.85% | 9 | 799 | 315.00 | 92.25 | 0.00 | - | 2 | 50 |
| 15.45 | -1.80 | -10.43% | 62 | 1,859 | 320.00 | 88.70 | 0.00 | - | 1 | 54 |
| 14.30 | -1.45 | -9.21% | 22 | 4,557 | 325.00 | 103.05 | 0.00 | - | 16 | 5 |
| 14.10 | -0.85 | -5.69% | 5 | 1,770 | 330.00 | 122.50 | 0.00 | - | 1 | 2 |
| 13.00 | -0.60 | -4.41% | 1 | 706 | 335.00 | 111.70 | 0.00 | - | 17 | 33 |
| 12.00 | -1.52 | -11.24% | 203 | 6,108 | 340.00 | 105.36 | 0.00 | - | 2 | 7 |
| 11.95 | -0.95 | -7.36% | 6 | 1,010 | 345.00 | 112.33 | +2.75 | +2.51% | 68 | 74 |
| 10.80 | -1.60 | -12.90% | 22 | 2,834 | 350.00 | 114.00 | 0.00 | - | 20 | 16 |
| 10.25 | -1.50 | -12.77% | 1 | 488 | 355.00 | 118.30 | 0.00 | - | 22 | 14 |
| 9.85 | -1.21 | -10.94% | 53 | 2,244 | 360.00 | 122.75 | 0.00 | - | 40 | 23 |
| 9.15 | -1.50 | -14.08% | 2 | 159 | 365.00 | 174.53 | 0.00 | - | 1 | 0 |
| 8.70 | -1.31 | -13.09% | 7 | 747 | 370.00 | 142.90 | 0.00 | - | 2 | 1 |
| 9.33 | 0.00 | - | 1,012 | 1,402 | 375.00 | 138.52 | -44.78 | -24.43% | 2 | 0 |
| 9.05 | 0.00 | - | 9 | 1,514 | 380.00 | 165.80 | 0.00 | - | 1 | 1 |
| 8.36 | 0.00 | - | 18 | 209 | 385.00 | 169.36 | 0.00 | - | 1 | 2 |
| 7.05 | -1.01 | -12.53% | 2 | 301 | 390.00 | 172.75 | 0.00 | - | 1 | 1 |
| 7.20 | 0.00 | - | 1 | 829 | 395.00 | 176.20 | 0.00 | - | 1 | 1 |
| 6.65 | -0.75 | -10.14% | 94 | 17,695 | 400.00 | 178.00 | 0.00 | - | 1 | 2 |
| 6.50 | 0.00 | - | 7 | 261 | 405.00 | 182.02 | 0.00 | - | 1 | 1 |
| 6.45 | 0.00 | - | 3 | 436 | 410.00 | 185.71 | 0.00 | - | 1 | 1 |
| 6.30 | 0.00 | - | 1 | 194 | 415.00 | 189.03 | 0.00 | - | 1 | 1 |
| 5.40 | -0.75 | -12.20% | 1 | 12,916 | 420.00 | 191.84 | 0.00 | - | 1 | 1 |
| 5.80 | 0.00 | - | 1 | 1,610 | 425.00 | 196.02 | 0.00 | - | 1 | 1 |
| 5.00 | +0.05 | +1.01% | 5 | 384 | 430.00 | 189.00 | 0.00 | - | 1 | 2 |
| 4.55 | -0.75 | -14.15% | 12 | 1,987 | 435.00 | 205.02 | 0.00 | - | 5 | 1 |
| 5.00 | 0.00 | - | 63 | 483 | 440.00 | 208.25 | 0.00 | - | 1 | 1 |
| 4.12 | -0.48 | -10.43% | 15 | 725 | 450.00 | 211.27 | 0.00 | - | 1 | 1 |
| 3.75 | -0.40 | -9.64% | 3 | 133 | 460.00 | 201.10 | 0.00 | - | - | 0 |
| 3.85 | 0.00 | - | 28 | 210 | 470.00 | - | - | - | - | - |
| 3.20 | -0.28 | -8.05% | 2 | 74 | 480.00 | - | - | - | - | - |
| 2.89 | -0.36 | -11.08% | 2 | 306 | 490.00 | 271.70 | 0.00 | - | 5 | 0 |
| 2.60 | -0.30 | -10.34% | 7 | 969 | 500.00 | 269.10 | 0.00 | - | 1 | 0 |
| 2.49 | -0.29 | -10.43% | 1 | 48 | 510.00 | - | - | - | - | - |
| 2.58 | 0.00 | - | 4 | 84 | 520.00 | 280.10 | 0.00 | - | - | 0 |
| 2.35 | 0.00 | - | 14 | 1,417 | 530.00 | 311.40 | 0.00 | - | 3 | 0 |
| 1.97 | -0.18 | -8.41% | 113 | 1,180 | 540.00 | 313.62 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.