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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 131.48 | 0.00 | - | 1 | 45 | 50.00 | 0.54 | -0.01 | -1.82% | 1 | 2,121 |
| 133.40 | 0.00 | - | 2 | 6 | 55.00 | 0.65 | 0.00 | - | 2 | 332 |
| 133.90 | 0.00 | - | 2 | 22 | 60.00 | 0.97 | +0.08 | +8.99% | 1 | 666 |
| 85.85 | 0.00 | - | 2 | 3 | 65.00 | 1.07 | 0.00 | - | 1 | 118 |
| 124.55 | 0.00 | - | 5 | 105 | 70.00 | 1.36 | 0.00 | - | 39 | 2,616 |
| 100.00 | 0.00 | - | 1 | 104 | 75.00 | 1.71 | 0.00 | - | 1 | 339 |
| 100.55 | -6.16 | -5.77% | 11 | 213 | 80.00 | 2.00 | 0.00 | - | 1 | 905 |
| 73.70 | 0.00 | - | 30 | 50 | 85.00 | 2.57 | 0.00 | - | 60 | 1,532 |
| 99.79 | 0.00 | - | 4 | 80 | 90.00 | 2.79 | 0.00 | - | 28 | 548 |
| 107.10 | 0.00 | - | 5 | 105 | 95.00 | 3.40 | 0.00 | - | 3 | 1,600 |
| 81.62 | -5.63 | -6.45% | 29 | 332 | 100.00 | 4.19 | +0.14 | +3.46% | 28 | 4,644 |
| 98.70 | 0.00 | - | 2 | 112 | 105.00 | 4.72 | 0.00 | - | 1 | 1,204 |
| 74.91 | -5.61 | -6.97% | 1 | 324 | 110.00 | 5.77 | +0.57 | +10.96% | 1 | 10,530 |
| 86.75 | 0.00 | - | 1 | 222 | 115.00 | 6.79 | +0.24 | +3.66% | 1 | 7,983 |
| 68.35 | -4.25 | -5.85% | 15 | 243 | 120.00 | 7.79 | +0.42 | +5.70% | 5 | 2,688 |
| 64.90 | -4.40 | -6.35% | 7 | 387 | 125.00 | 9.18 | +0.48 | +5.52% | 4 | 1,324 |
| 61.65 | -2.60 | -4.05% | 10 | 452 | 130.00 | 10.30 | +1.06 | +11.47% | 6 | 3,917 |
| 58.10 | -9.25 | -13.73% | 32 | 5,696 | 135.00 | 11.72 | +0.57 | +5.11% | 5 | 10,325 |
| 54.40 | -4.25 | -7.25% | 43 | 705 | 140.00 | 13.30 | +0.55 | +4.31% | 6 | 4,755 |
| 51.35 | -4.25 | -7.64% | 7 | 644 | 145.00 | 15.35 | +0.97 | +6.75% | 4 | 1,857 |
| 48.60 | -2.91 | -5.65% | 23 | 1,630 | 150.00 | 16.85 | +0.40 | +2.43% | 291 | 5,199 |
| 45.55 | -3.13 | -6.43% | 6 | 1,033 | 155.00 | 19.34 | +1.24 | +6.85% | 4 | 4,349 |
| 42.75 | -2.75 | -6.04% | 41 | 1,207 | 160.00 | 20.87 | +0.61 | +3.01% | 1,036 | 17,518 |
| 40.60 | -2.70 | -6.24% | 27 | 15,484 | 165.00 | 23.25 | +0.88 | +3.93% | 1 | 8,169 |
| 37.69 | -2.75 | -6.80% | 47 | 1,431 | 170.00 | 25.63 | +0.80 | +3.22% | 517 | 5,441 |
| 35.37 | -2.77 | -7.26% | 56 | 1,215 | 175.00 | 28.25 | +0.85 | +3.10% | 746 | 2,284 |
| 33.55 | -2.55 | -7.06% | 51 | 2,484 | 180.00 | 30.55 | +0.73 | +2.45% | 9 | 3,645 |
| 31.39 | -2.18 | -6.49% | 7 | 8,255 | 185.00 | 33.89 | +0.99 | +3.01% | 6 | 1,380 |
| 29.52 | -2.11 | -6.67% | 762 | 2,862 | 190.00 | 37.14 | +1.34 | +3.74% | 2 | 2,023 |
| 26.90 | -2.90 | -9.73% | 3 | 894 | 195.00 | 39.85 | +1.76 | +4.62% | 11 | 323 |
| 26.00 | -2.00 | -7.14% | 63 | 7,339 | 200.00 | 43.00 | +1.40 | +3.37% | 7 | 319 |
| 24.60 | -1.70 | -6.46% | 1,029 | 3,708 | 205.00 | 47.08 | +4.83 | +11.43% | 2 | 342 |
| 22.60 | -2.10 | -8.50% | 136 | 2,349 | 210.00 | 49.92 | +2.05 | +4.28% | 3 | 782 |
| 21.72 | -1.83 | -7.77% | 7 | 546 | 215.00 | 53.25 | +1.60 | +3.10% | 2 | 284 |
| 20.03 | -1.87 | -8.54% | 24 | 1,640 | 220.00 | 55.20 | 0.00 | - | 44 | 204 |
| 19.35 | -2.05 | -9.58% | 11 | 950 | 225.00 | 68.50 | 0.00 | - | 1 | 856 |
| 17.30 | -2.15 | -11.05% | 2 | 1,106 | 230.00 | 68.76 | 0.00 | - | 5 | 390 |
| 16.80 | -1.55 | -8.45% | 17 | 436 | 235.00 | 61.85 | 0.00 | - | 1 | 122 |
| 15.74 | -1.38 | -8.06% | 22 | 818 | 240.00 | 70.34 | 0.00 | - | 1 | 43 |
| 14.61 | -1.67 | -10.26% | 2 | 440 | 245.00 | 76.00 | +3.00 | +4.11% | 4 | 49 |
| 13.73 | -1.52 | -9.97% | 81 | 2,881 | 250.00 | 78.70 | 0.00 | - | 2 | 243 |
| 13.05 | -1.87 | -12.53% | 3 | 449 | 255.00 | 113.23 | 0.00 | - | 2 | 118 |
| 12.20 | -1.30 | -9.63% | 10 | 1,203 | 260.00 | 85.83 | 0.00 | - | 2 | 75 |
| 11.65 | -1.75 | -13.06% | 2 | 516 | 265.00 | 102.18 | 0.00 | - | 1 | 44 |
| 10.85 | -1.55 | -12.50% | 20 | 423 | 270.00 | 94.73 | 0.00 | - | 1 | 265 |
| 10.28 | -1.77 | -14.69% | 4 | 1,166 | 275.00 | 109.25 | 0.00 | - | 1 | 6 |
| 10.10 | -1.42 | -12.33% | 5 | 1,146 | 280.00 | 101.16 | 0.00 | - | 10 | 22 |
| 13.05 | 0.00 | - | 7 | 260 | 285.00 | 139.75 | 0.00 | - | 2 | 8 |
| 9.76 | 0.00 | - | 5 | 912 | 290.00 | 113.55 | 0.00 | - | 1 | 16 |
| 8.40 | -1.64 | -16.33% | 1 | 2,583 | 295.00 | 118.80 | 0.00 | - | 16 | 8 |
| 7.65 | -1.00 | -11.56% | 229 | 11,517 | 300.00 | 126.00 | +4.13 | +3.39% | 3 | 55 |
| 7.30 | -2.38 | -24.59% | 47 | 415 | 305.00 | 115.95 | 0.00 | - | 1 | 1 |
| 7.85 | 0.00 | - | 75 | 604 | 310.00 | 153.66 | 0.00 | - | 1 | 0 |
| 8.45 | 0.00 | - | 1 | 110 | 315.00 | 145.93 | 0.00 | - | 2 | 0 |
| 6.15 | -1.10 | -15.17% | 1 | 331 | 320.00 | 141.53 | 0.00 | - | 1 | 1 |
| 5.87 | -1.20 | -16.97% | 1 | 369 | 325.00 | 149.77 | 0.00 | - | 2 | 0 |
| 5.65 | -1.10 | -16.30% | 7 | 998 | 330.00 | 164.05 | 0.00 | - | 1 | 0 |
| 5.32 | -1.95 | -26.82% | 3 | 238 | 335.00 | 150.06 | 0.00 | - | 5 | 0 |
| 5.10 | -2.03 | -28.47% | 3 | 105 | 340.00 | 162.90 | 0.00 | - | 8 | 0 |
| 4.86 | -1.39 | -22.24% | 2 | 103 | 345.00 | 162.58 | 0.00 | - | 1 | 0 |
| 4.60 | -0.63 | -12.05% | 30 | 604 | 350.00 | 162.85 | 0.00 | - | 1 | 0 |
| 4.26 | -1.19 | -21.83% | 2 | 197 | 355.00 | 155.30 | 0.00 | - | - | 0 |
| 4.20 | -0.58 | -12.13% | 68 | 2,011 | 360.00 | 172.74 | 0.00 | - | 2 | 0 |
| 4.00 | -1.10 | -21.57% | 2 | 55 | 365.00 | 163.40 | 0.00 | - | 1 | 0 |
| 3.95 | -0.85 | -17.71% | 2 | 128 | 370.00 | 168.00 | 0.00 | - | 1 | 0 |
| 3.78 | -1.32 | -25.88% | 53 | 617 | 375.00 | 183.30 | 0.00 | - | 1 | 0 |
| 3.55 | -1.37 | -27.85% | 1,043 | 290 | 380.00 | 185.30 | 0.00 | - | 334 | 0 |
| 3.20 | -1.50 | -31.91% | 25 | 134 | 385.00 | 201.61 | 0.00 | - | 2 | 0 |
| 3.20 | -0.90 | -21.95% | 5 | 165 | 390.00 | - | - | - | - | - |
| 3.08 | -0.82 | -21.03% | 1 | 308 | 395.00 | - | - | - | - | - |
| 2.96 | -0.49 | -14.20% | 148 | 12,059 | 400.00 | 209.48 | 0.00 | - | - | 0 |
| 2.85 | -1.15 | -28.75% | 1 | 103 | 405.00 | - | - | - | - | - |
| 2.79 | -0.61 | -17.94% | 1 | 191 | 410.00 | - | - | - | - | - |
| 2.68 | -1.42 | -34.63% | 3 | 159 | 415.00 | - | - | - | - | - |
| 2.58 | -0.38 | -12.84% | 21 | 554 | 420.00 | 232.16 | 0.00 | - | - | 0 |
| 2.49 | -0.41 | -14.14% | 2 | 240 | 425.00 | 237.16 | 0.00 | - | - | 0 |
| 2.34 | -0.75 | -24.27% | 23 | 316 | 430.00 | 259.65 | 0.00 | - | 10 | 0 |
| 2.30 | -0.30 | -11.54% | 23 | 1,517 | 435.00 | 236.64 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.