Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.00 | 0.00 | - | 2 | 0 | 5.00 | 0.01 | 0.00 | - | 6 | 0 |
| 168.80 | 0.00 | - | 2 | 0 | 10.00 | 0.01 | 0.00 | - | 20 | 0 |
| 169.80 | 0.00 | - | 3 | 0 | 15.00 | 0.01 | 0.00 | - | 1 | 0 |
| 169.38 | 0.00 | - | 4 | 0 | 20.00 | 0.03 | 0.00 | - | 326 | 0 |
| 171.50 | 0.00 | - | 50 | 0 | 25.00 | 0.05 | 0.00 | - | 10 | 0 |
| 157.06 | 0.00 | - | 1 | 0 | 30.00 | 0.09 | 0.00 | - | 5 | 0 |
| 152.61 | 0.00 | - | 10 | 0 | 35.00 | 0.13 | 0.00 | - | 3 | 0 |
| 147.80 | 0.00 | - | 1 | 0 | 40.00 | 0.18 | 0.00 | - | 1 | 0 |
| 150.00 | 0.00 | - | 5 | 0 | 45.00 | 0.20 | 0.00 | - | 4 | 0 |
| 130.50 | 0.00 | - | 46 | 0 | 50.00 | 0.35 | 0.00 | - | 352 | 0 |
| 110.45 | 0.00 | - | 2 | 0 | 55.00 | 0.43 | 0.00 | - | 12 | 0 |
| 122.12 | 0.00 | - | 1 | 0 | 60.00 | 0.57 | 0.00 | - | 107 | 0 |
| 90.61 | 0.00 | - | 15 | 0 | 65.00 | 0.73 | 0.00 | - | 1 | 0 |
| 115.61 | 0.00 | - | 2 | 0 | 70.00 | 0.90 | 0.00 | - | 21 | 0 |
| 118.13 | 0.00 | - | 10 | 0 | 75.00 | 1.14 | 0.00 | - | 22 | 0 |
| 103.00 | 0.00 | - | 2 | 0 | 80.00 | 1.36 | 0.00 | - | 40 | 0 |
| 115.09 | 0.00 | - | 4 | 0 | 85.00 | 1.69 | 0.00 | - | 3 | 0 |
| 96.10 | 0.00 | - | 1 | 0 | 90.00 | 2.03 | 0.00 | - | 10 | 0 |
| 104.08 | 0.00 | - | 3 | 0 | 95.00 | 2.41 | 0.00 | - | 14 | 0 |
| 85.00 | 0.00 | - | 14 | 0 | 100.00 | 3.05 | 0.00 | - | 67 | 0 |
| 89.25 | 0.00 | - | 50 | 0 | 105.00 | 3.55 | 0.00 | - | 16 | 0 |
| 82.11 | 0.00 | - | 56 | 0 | 110.00 | 4.10 | 0.00 | - | 10 | 0 |
| 79.00 | 0.00 | - | 41 | 0 | 115.00 | 4.93 | 0.00 | - | 1,075 | 0 |
| 69.42 | 0.00 | - | 1 | 0 | 120.00 | 5.85 | 0.00 | - | 55 | 0 |
| 64.90 | 0.00 | - | 1 | 0 | 125.00 | 6.80 | 0.00 | - | 21 | 0 |
| 61.07 | 0.00 | - | 16 | 0 | 130.00 | 7.90 | 0.00 | - | 96 | 0 |
| 64.40 | 0.00 | - | 1 | 0 | 135.00 | 9.20 | 0.00 | - | 35 | 0 |
| 54.21 | 0.00 | - | 2 | 0 | 140.00 | 10.45 | 0.00 | - | 126 | 0 |
| 50.87 | 0.00 | - | 4 | 0 | 145.00 | 11.92 | 0.00 | - | 8 | 0 |
| 47.65 | 0.00 | - | 40 | 0 | 150.00 | 13.75 | 0.00 | - | 2,549 | 0 |
| 45.60 | 0.00 | - | 22 | 0 | 155.00 | 15.75 | 0.00 | - | 142 | 0 |
| 43.15 | 0.00 | - | 26 | 0 | 160.00 | 17.65 | 0.00 | - | 24 | 0 |
| 38.90 | 0.00 | - | 39 | 0 | 165.00 | 19.60 | 0.00 | - | 139 | 0 |
| 36.40 | 0.00 | - | 277 | 0 | 170.00 | 22.03 | 0.00 | - | 2,233 | 0 |
| 34.00 | 0.00 | - | 118 | 0 | 175.00 | 24.43 | 0.00 | - | 82 | 0 |
| 31.50 | 0.00 | - | 123 | 0 | 180.00 | 27.30 | 0.00 | - | 28 | 0 |
| 29.48 | 0.00 | - | 179 | 0 | 185.00 | 29.35 | 0.00 | - | 81 | 0 |
| 27.53 | 0.00 | - | 449 | 0 | 190.00 | 31.71 | 0.00 | - | 19 | 0 |
| 25.50 | 0.00 | - | 16 | 0 | 195.00 | 35.90 | 0.00 | - | 1 | 0 |
| 23.70 | 0.00 | - | 672 | 0 | 200.00 | 38.88 | 0.00 | - | 52 | 0 |
| 22.15 | 0.00 | - | 34 | 0 | 205.00 | 41.30 | 0.00 | - | 1 | 0 |
| 20.50 | 0.00 | - | 18 | 0 | 210.00 | 42.92 | 0.00 | - | 10 | 0 |
| 19.55 | 0.00 | - | 77 | 0 | 215.00 | 45.85 | 0.00 | - | 9 | 0 |
| 17.65 | 0.00 | - | 156 | 0 | 220.00 | 52.04 | 0.00 | - | 1 | 0 |
| 16.50 | 0.00 | - | 57 | 0 | 225.00 | 52.94 | 0.00 | - | 1 | 0 |
| 15.35 | 0.00 | - | 247 | 0 | 230.00 | 60.35 | 0.00 | - | 15 | 0 |
| 14.25 | 0.00 | - | 8 | 0 | 235.00 | 66.44 | 0.00 | - | 28 | 0 |
| 13.45 | 0.00 | - | 77 | 0 | 240.00 | 67.55 | 0.00 | - | 31 | 0 |
| 12.55 | 0.00 | - | 2 | 0 | 245.00 | 72.01 | 0.00 | - | 1 | 0 |
| 11.60 | 0.00 | - | 620 | 0 | 250.00 | 75.90 | 0.00 | - | 32 | 0 |
| 10.05 | 0.00 | - | 374 | 0 | 260.00 | 84.40 | 0.00 | - | 2 | 0 |
| 8.92 | 0.00 | - | 48 | 0 | 270.00 | 92.45 | 0.00 | - | 3 | 0 |
| 7.75 | 0.00 | - | 97 | 0 | 280.00 | 99.50 | 0.00 | - | 5 | 0 |
| 6.80 | 0.00 | - | 1,035 | 0 | 290.00 | 107.25 | 0.00 | - | 175 | 0 |
| 6.00 | 0.00 | - | 776 | 0 | 300.00 | 117.35 | 0.00 | - | 2 | 0 |
| 5.35 | 0.00 | - | 10 | 0 | 310.00 | 131.75 | 0.00 | - | 10 | 0 |
| 4.70 | 0.00 | - | 13 | 0 | 320.00 | 141.23 | 0.00 | - | 1 | 0 |
| 4.20 | 0.00 | - | 40 | 0 | 330.00 | 152.50 | 0.00 | - | 15 | 0 |
| 4.00 | 0.00 | - | 44 | 0 | 340.00 | 147.75 | 0.00 | - | 1 | 0 |
| 3.35 | 0.00 | - | 59 | 0 | 350.00 | 159.08 | 0.00 | - | 152 | 0 |
| 3.25 | 0.00 | - | 22 | 0 | 360.00 | 165.66 | 0.00 | - | 279 | 0 |
| 2.99 | 0.00 | - | 2 | 0 | 370.00 | 200.57 | 0.00 | - | 2 | 0 |
| 2.68 | 0.00 | - | 5 | 0 | 380.00 | 199.60 | 0.00 | - | 1 | 0 |
| 2.30 | 0.00 | - | 21 | 0 | 390.00 | 208.90 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 489 | 0 | 400.00 | 215.22 | 0.00 | - | 3 | 0 |
| 1.94 | 0.00 | - | 18 | 0 | 410.00 | 228.88 | 0.00 | - | 1 | 0 |
| 1.85 | 0.00 | - | 14 | 0 | 420.00 | 235.23 | 0.00 | - | 2 | 0 |
| 1.66 | 0.00 | - | 35 | 0 | 430.00 | 245.25 | 0.00 | - | 1 | 0 |
| 1.89 | 0.00 | - | 2 | 0 | 440.00 | 259.30 | 0.00 | - | 5 | 0 |
| 1.44 | 0.00 | - | 4 | 0 | 450.00 | 268.75 | 0.00 | - | 1 | 0 |
| 1.38 | 0.00 | - | 4 | 0 | 460.00 | 309.49 | 0.00 | - | 2 | 0 |
| 1.32 | 0.00 | - | 2 | 0 | 470.00 | 289.17 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 3 | 0 | 480.00 | 298.49 | 0.00 | - | 1 | 0 |
| 1.18 | 0.00 | - | 4 | 0 | 490.00 | 310.30 | 0.00 | - | 10 | 0 |
| 1.05 | 0.00 | - | 476 | 0 | 500.00 | 321.70 | 0.00 | - | 90 | 0 |
| 1.00 | 0.00 | - | 4 | 0 | 510.00 | 337.96 | 0.00 | - | 10 | 0 |
| 0.95 | 0.00 | - | 10 | 0 | 520.00 | 347.97 | 0.00 | - | 2 | 0 |
| 0.93 | 0.00 | - | 2 | 0 | 530.00 | 321.20 | 0.00 | - | 2 | 0 |
| 0.84 | 0.00 | - | 17 | 0 | 540.00 | 329.70 | 0.00 | - | 2 | 0 |
| 0.79 | 0.00 | - | 19 | 0 | 550.00 | 339.60 | 0.00 | - | 1 | 0 |
| 0.77 | 0.00 | - | 10 | 0 | 560.00 | 320.40 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 5 | 0 | 570.00 | 403.02 | 0.00 | - | 2 | 0 |
| 0.72 | 0.00 | - | 6 | 0 | 580.00 | 401.90 | 0.00 | - | 6 | 0 |
| 0.81 | 0.00 | - | 18 | 0 | 590.00 | 407.98 | 0.00 | - | 5 | 0 |
| 0.64 | 0.00 | - | 270 | 0 | 600.00 | 420.13 | 0.00 | - | 7 | 0 |
| 0.60 | 0.00 | - | 476 | 0 | 610.00 | 422.00 | 0.00 | - | 20 | 0 |
© 2024 Yahoo. All rights reserved.