Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 203.06 | 0.00 | - | 7 | 1,912 | 5.00 | 0.01 | 0.00 | - | 32 | 2,306 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.02 | 0.00 | - | 1 | 1,182 |
| 169.30 | 0.00 | - | 5 | 6 | 15.00 | 0.10 | 0.00 | - | 1 | 121 |
| 212.66 | 0.00 | - | 4 | 9 | 20.00 | 0.10 | 0.00 | - | 6 | 1,475 |
| 192.67 | 0.00 | - | 3 | 13 | 25.00 | 0.20 | 0.00 | - | 1 | 352 |
| 200.61 | 0.00 | - | 4 | 30 | 30.00 | 0.38 | 0.00 | - | 1 | 60 |
| 142.22 | 0.00 | - | 1 | 2 | 35.00 | 0.33 | -0.01 | -2.94% | 20 | 202 |
| 175.47 | 0.00 | - | 2 | 4 | 40.00 | 0.53 | 0.00 | - | 11 | 640 |
| 179.37 | 0.00 | - | 3 | 4 | 45.00 | 0.65 | 0.00 | - | 2 | 110 |
| 174.63 | 0.00 | - | 1 | 4 | 50.00 | 0.83 | +0.05 | +6.41% | 20 | 593 |
| 119.82 | 0.00 | - | 2 | 1 | 55.00 | 0.97 | 0.00 | - | 2 | 116 |
| 112.02 | 0.00 | - | 3 | 24 | 60.00 | 1.20 | 0.00 | - | 1 | 333 |
| 86.70 | 0.00 | - | 1 | 6 | 65.00 | 1.43 | -0.04 | -2.72% | 7 | 599 |
| 135.80 | 0.00 | - | 1 | 26 | 70.00 | 1.46 | 0.00 | - | 10 | 1,419 |
| 108.92 | 0.00 | - | 1 | 9 | 75.00 | 1.94 | -0.05 | -2.51% | 2 | 247 |
| 140.40 | 0.00 | - | 1 | 40 | 80.00 | 2.50 | 0.00 | - | 409 | 1,257 |
| 121.15 | 0.00 | - | 4 | 13 | 85.00 | 2.73 | +0.07 | +2.63% | 100 | 359 |
| 113.15 | 0.00 | - | 30 | 23 | 90.00 | 2.72 | 0.00 | - | 2 | 529 |
| 112.75 | 0.00 | - | 20 | 24 | 95.00 | 3.63 | 0.00 | - | 1 | 496 |
| 131.74 | 0.00 | - | 1 | 159 | 100.00 | 4.08 | +0.04 | +0.99% | 335 | 5,040 |
| 104.70 | 0.00 | - | 4 | 30 | 105.00 | 4.50 | +0.25 | +5.88% | 1 | 736 |
| 100.80 | 0.00 | - | 6 | 12 | 110.00 | 5.50 | -0.05 | -0.90% | 1 | 584 |
| 108.49 | 0.00 | - | 7 | 182 | 115.00 | 6.10 | -0.30 | -4.69% | 2 | 407 |
| 115.37 | +8.17 | +7.62% | 2 | 85 | 120.00 | 7.30 | 0.00 | - | 3 | 1,950 |
| 112.95 | 0.00 | - | 4 | 47 | 125.00 | 7.80 | 0.00 | - | 100 | 3,312 |
| 104.05 | 0.00 | - | 1 | 46 | 130.00 | 8.90 | 0.00 | - | 15 | 3,852 |
| 101.45 | 0.00 | - | 9 | 21 | 135.00 | 11.00 | 0.00 | - | 35 | 3,397 |
| 99.20 | 0.00 | - | 5 | 338 | 140.00 | 10.83 | 0.00 | - | 5 | 2,121 |
| 79.00 | 0.00 | - | 1 | 139 | 145.00 | 13.25 | -0.80 | -5.69% | 1 | 3,162 |
| 92.95 | -0.46 | -0.49% | 2 | 429 | 150.00 | 13.09 | -0.35 | -2.60% | 13 | 3,982 |
| 88.95 | 0.00 | - | 1 | 189 | 155.00 | 14.90 | 0.00 | - | 10 | 1,764 |
| 96.08 | 0.00 | - | 4 | 246 | 160.00 | 16.80 | 0.00 | - | 1 | 3,900 |
| 77.25 | 0.00 | - | 4 | 106 | 165.00 | 17.80 | -0.20 | -1.11% | 5 | 1,465 |
| 82.00 | 0.00 | - | 41 | 251 | 170.00 | 19.35 | -1.05 | -5.15% | 1 | 3,661 |
| 80.40 | +0.18 | +0.22% | 2 | 491 | 175.00 | 23.05 | 0.00 | - | 315 | 1,253 |
| 74.75 | -2.75 | -3.55% | 2 | 404 | 180.00 | 24.26 | -0.09 | -0.37% | 73 | 2,734 |
| 78.86 | 0.00 | - | 2 | 202 | 185.00 | 26.98 | +0.03 | +0.11% | 3 | 1,836 |
| 63.85 | 0.00 | - | 100 | 389 | 190.00 | 28.10 | -1.20 | -4.10% | 16 | 2,630 |
| 68.89 | 0.00 | - | 2 | 141 | 195.00 | 29.50 | -1.30 | -4.22% | 6 | 2,548 |
| 67.30 | +2.70 | +4.18% | 156 | 1,764 | 200.00 | 31.70 | -0.65 | -2.01% | 59 | 4,881 |
| 64.60 | -1.97 | -2.96% | 3 | 429 | 205.00 | 35.47 | 0.00 | - | 2 | 1,342 |
| 61.47 | -0.01 | -0.02% | 7 | 2,334 | 210.00 | 37.13 | 0.00 | - | 1 | 1,252 |
| 57.80 | 0.00 | - | 3 | 588 | 215.00 | 40.65 | +0.45 | +1.12% | 1 | 2,188 |
| 58.36 | +2.85 | +5.13% | 83 | 1,032 | 220.00 | 44.45 | +1.35 | +3.13% | 32 | 1,875 |
| 54.75 | -0.45 | -0.82% | 230 | 612 | 225.00 | 45.10 | -0.69 | -1.51% | 1 | 1,310 |
| 52.97 | -0.03 | -0.06% | 39 | 917 | 230.00 | 50.35 | 0.00 | - | 2 | 829 |
| 50.10 | -0.65 | -1.28% | 2 | 513 | 235.00 | 54.07 | 0.00 | - | 1 | 941 |
| 47.48 | -0.48 | -1.00% | 22 | 589 | 240.00 | 56.25 | 0.00 | - | 3 | 468 |
| 44.70 | -0.40 | -0.89% | 14 | 685 | 245.00 | 58.50 | 0.00 | - | 3 | 633 |
| 43.81 | -1.19 | -2.64% | 5 | 1,721 | 250.00 | 61.03 | 0.00 | - | 2 | 1,373 |
| 44.25 | +2.40 | +5.73% | 6 | 805 | 255.00 | 64.47 | +0.37 | +0.58% | 6 | 87 |
| 42.00 | 0.00 | - | 2 | 1,246 | 260.00 | 67.79 | -4.61 | -6.37% | 6 | 381 |
| 38.72 | 0.00 | - | 3 | 816 | 265.00 | 72.03 | 0.00 | - | 1 | 175 |
| 40.53 | +1.98 | +5.14% | 24 | 1,361 | 270.00 | 77.85 | 0.00 | - | 2 | 184 |
| 35.35 | -3.40 | -8.77% | 2 | 550 | 275.00 | 83.00 | 0.00 | - | 1 | 197 |
| 33.33 | 0.00 | - | 1 | 944 | 280.00 | 76.95 | 0.00 | - | 1 | 292 |
| 36.10 | +0.90 | +2.56% | 3 | 414 | 285.00 | 88.05 | 0.00 | - | 6 | 143 |
| 34.81 | +1.91 | +5.81% | 2 | 449 | 290.00 | 96.20 | 0.00 | - | 3 | 153 |
| 30.77 | 0.00 | - | 1 | 328 | 295.00 | 79.05 | 0.00 | - | 2 | 154 |
| 32.78 | +0.56 | +1.74% | 134 | 4,144 | 300.00 | 93.90 | 0.00 | - | 6 | 119 |
| 30.75 | +4.65 | +17.82% | 26 | 401 | 305.00 | 96.75 | 0.00 | - | 4 | 16 |
| 25.90 | 0.00 | - | 2 | 742 | 310.00 | 99.90 | 0.00 | - | 7 | 128 |
| 24.10 | 0.00 | - | 1 | 115 | 315.00 | 102.00 | 0.00 | - | 8 | 221 |
| 26.20 | -0.80 | -2.96% | 1 | 621 | 320.00 | 119.27 | 0.00 | - | 2 | 131 |
| 23.20 | 0.00 | - | 2 | 255 | 325.00 | 94.90 | 0.00 | - | 1 | 115 |
| 24.95 | +0.60 | +2.46% | 63 | 1,205 | 330.00 | 102.51 | 0.00 | - | 3 | 5 |
| 25.40 | 0.00 | - | 2 | 268 | 335.00 | 103.45 | 0.00 | - | 19 | 1 |
| 22.67 | +1.12 | +5.20% | 4 | 1,423 | 340.00 | 130.60 | 0.00 | - | 1 | 4 |
| 20.00 | 0.00 | - | 13 | 119 | 345.00 | 141.50 | 0.00 | - | 9 | 20 |
| 23.25 | +1.25 | +5.68% | 23 | 1,429 | 350.00 | 148.00 | 0.00 | - | 4 | 6 |
| 25.59 | 0.00 | - | 38 | 730 | 355.00 | 147.90 | 0.00 | - | 17 | 17 |
| 18.88 | 0.00 | - | 5 | 825 | 360.00 | 146.04 | 0.00 | - | 2 | 2 |
| 21.00 | +3.35 | +18.98% | 20 | 348 | 365.00 | 151.30 | 0.00 | - | 16 | 44 |
| 23.40 | 0.00 | - | 135 | 562 | 370.00 | 154.80 | 0.00 | - | 30 | 58 |
| 15.65 | 0.00 | - | 4 | 654 | 375.00 | 151.50 | 0.00 | - | 15 | 7 |
| 18.55 | 0.00 | - | 1 | 404 | 380.00 | 164.75 | 0.00 | - | 1 | 4 |
| 15.55 | 0.00 | - | 1 | 221 | 385.00 | 142.00 | 0.00 | - | 1 | 3 |
| 15.05 | 0.00 | - | 1 | 303 | 390.00 | 172.00 | 0.00 | - | 10 | 19 |
| 16.80 | 0.00 | - | 1 | 96 | 395.00 | 183.15 | 0.00 | - | 2 | 44 |
| 16.80 | +0.80 | +5.00% | 27 | 2,227 | 400.00 | 187.74 | 0.00 | - | 4 | 30 |
| 17.45 | 0.00 | - | 5 | 535 | 405.00 | 180.74 | 0.00 | - | 2 | 29 |
| 13.25 | 0.00 | - | 7 | 160 | 410.00 | 170.71 | 0.00 | - | 2 | 4 |
| 14.35 | +1.35 | +10.38% | 1 | 365 | 415.00 | 166.32 | 0.00 | - | 2 | 1 |
| 13.15 | +0.55 | +4.37% | 4 | 767 | 420.00 | 202.60 | 0.00 | - | 2 | 143 |
| 12.20 | 0.00 | - | 1 | 173 | 425.00 | 195.75 | 0.00 | - | 2 | 0 |
| 13.22 | +1.52 | +12.99% | 2 | 163 | 430.00 | 215.59 | 0.00 | - | 74 | 35 |
| 12.50 | 0.00 | - | 11 | 135 | 435.00 | 220.48 | 0.00 | - | 40 | 21 |
| 12.45 | +1.35 | +12.16% | 2 | 495 | 440.00 | 228.19 | 0.00 | - | 1 | 1 |
| 12.25 | 0.00 | - | 1 | 133 | 445.00 | 229.96 | 0.00 | - | 1 | 1 |
| 11.70 | -0.50 | -4.10% | 1 | 1,827 | 450.00 | 234.04 | 0.00 | - | 1 | 1 |
| 10.15 | 0.00 | - | 2 | 170 | 455.00 | 237.54 | 0.00 | - | 1 | 1 |
| 11.20 | 0.00 | - | 2 | 280 | 460.00 | 241.20 | 0.00 | - | 1 | 2 |
| 11.00 | 0.00 | - | 2 | 162 | 465.00 | 246.56 | 0.00 | - | 1 | 1 |
| 10.00 | 0.00 | - | 1 | 233 | 470.00 | 255.80 | 0.00 | - | 2 | 2 |
| 10.45 | 0.00 | - | 301 | 502 | 475.00 | 252.02 | 0.00 | - | 1 | 1 |
| 10.20 | +0.20 | +2.00% | 7 | 2,874 | 480.00 | 256.14 | 0.00 | - | 1 | 1 |
| 9.90 | 0.00 | - | 10 | 54 | 490.00 | 262.72 | 0.00 | - | 1 | 1 |
| 9.30 | 0.00 | - | 50 | 1,410 | 500.00 | 271.30 | 0.00 | - | 1 | 1 |
| 6.30 | 0.00 | - | 2 | 141 | 510.00 | 251.17 | 0.00 | - | - | 0 |
| 8.00 | +1.70 | +26.98% | 1 | 808 | 520.00 | 304.41 | 0.00 | - | 20 | 0 |
| 8.40 | 0.00 | - | 3 | 403 | 530.00 | 270.69 | 0.00 | - | - | 0 |
| 7.49 | -0.11 | -1.45% | 19 | 457 | 540.00 | 325.40 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.