Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.10 | 0.00 | - | 1 | 1,848 | 5.00 | 0.01 | 0.00 | - | 11 | 860 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.02 | 0.00 | - | 13 | 693 |
| 182.00 | 0.00 | - | 1 | 2 | 15.00 | 0.05 | 0.00 | - | 3 | 125 |
| 151.19 | 0.00 | - | 6 | 10 | 20.00 | 0.15 | 0.00 | - | 15 | 47 |
| 204.79 | 0.00 | - | 1 | 4 | 25.00 | 0.27 | 0.00 | - | 12 | 34 |
| 140.21 | 0.00 | - | 20 | 26 | 30.00 | 0.44 | 0.00 | - | 9 | 41 |
| 152.77 | 0.00 | - | 1 | 2 | 35.00 | 0.53 | 0.00 | - | 24 | 195 |
| 109.90 | 0.00 | - | 40 | 3 | 40.00 | 0.73 | 0.00 | - | 3 | 779 |
| 233.75 | 0.00 | - | - | 1 | 45.00 | 1.06 | 0.00 | - | 1 | 117 |
| 118.63 | 0.00 | - | 1 | 4 | 50.00 | 1.29 | 0.00 | - | 2 | 516 |
| 119.82 | 0.00 | - | 2 | 1 | 55.00 | 1.63 | 0.00 | - | 2 | 81 |
| 112.02 | 0.00 | - | 3 | 24 | 60.00 | 1.93 | 0.00 | - | 1 | 373 |
| 86.70 | 0.00 | - | 1 | 6 | 65.00 | 2.50 | 0.00 | - | 1 | 547 |
| 134.00 | 0.00 | - | 2 | 22 | 70.00 | 3.00 | 0.00 | - | 1 | 1,134 |
| 116.01 | 0.00 | - | 2 | 8 | 75.00 | 3.40 | 0.00 | - | 2 | 69 |
| 92.50 | 0.00 | - | 5 | 33 | 80.00 | 4.00 | -0.02 | -0.50% | 75 | 580 |
| 94.45 | 0.00 | - | 2 | 10 | 85.00 | 4.50 | 0.00 | - | 100 | 171 |
| 95.17 | -6.03 | -5.96% | 2 | 30 | 90.00 | 5.49 | +0.39 | +8.28% | 3 | 391 |
| 99.00 | 0.00 | - | 1 | 9 | 95.00 | 6.00 | 0.00 | - | 2 | 419 |
| 95.62 | 0.00 | - | 1 | 72 | 100.00 | 7.15 | 0.00 | - | 16 | 1,342 |
| 86.36 | -3.69 | -4.10% | 4 | 32 | 105.00 | 8.20 | 0.00 | - | 2 | 1,064 |
| 79.45 | 0.00 | - | 4 | 19 | 110.00 | 9.15 | 0.00 | - | 11 | 316 |
| 77.10 | -12.90 | -14.33% | 1 | 190 | 115.00 | 10.50 | 0.00 | - | 1 | 209 |
| 89.15 | 0.00 | - | 1 | 32 | 120.00 | 11.45 | 0.00 | - | 2 | 1,705 |
| 81.46 | 0.00 | - | 4 | 44 | 125.00 | 14.20 | 0.00 | - | 10 | 696 |
| 78.49 | 0.00 | - | 4 | 60 | 130.00 | 15.85 | +1.00 | +6.73% | 2 | 2,007 |
| 70.50 | 0.00 | - | 1 | 17 | 135.00 | 16.89 | +0.39 | +2.36% | 2 | 1,613 |
| 67.64 | 0.00 | - | 50 | 319 | 140.00 | 18.74 | +0.64 | +3.54% | 1 | 776 |
| 68.70 | 0.00 | - | 1 | 65 | 145.00 | 20.85 | +2.00 | +10.61% | 3 | 671 |
| 62.40 | 0.00 | - | 51 | 297 | 150.00 | 22.00 | 0.00 | - | 1 | 1,468 |
| 63.53 | 0.00 | - | 1 | 185 | 155.00 | 26.26 | +2.16 | +8.96% | 1 | 768 |
| 61.12 | 0.00 | - | 4 | 231 | 160.00 | 27.00 | +1.05 | +4.05% | 303 | 2,840 |
| 48.65 | -5.77 | -10.60% | 2 | 82 | 165.00 | 30.33 | +2.89 | +10.53% | 3 | 558 |
| 47.30 | -3.45 | -6.80% | 1 | 159 | 170.00 | 32.33 | +0.78 | +2.47% | 2 | 3,254 |
| 45.71 | -3.92 | -7.90% | 12 | 202 | 175.00 | 34.92 | +1.16 | +3.44% | 11 | 360 |
| 44.10 | -2.85 | -6.07% | 3 | 297 | 180.00 | 36.55 | 0.00 | - | 2 | 2,953 |
| 44.51 | 0.00 | - | 60 | 251 | 185.00 | 37.25 | 0.00 | - | 1 | 1,081 |
| 39.93 | -3.84 | -8.77% | 103 | 460 | 190.00 | 41.75 | 0.00 | - | 2 | 1,652 |
| 36.95 | -3.70 | -9.10% | 5 | 242 | 195.00 | 42.48 | 0.00 | - | 1 | 1,547 |
| 35.07 | -4.63 | -11.66% | 4 | 1,357 | 200.00 | 49.42 | +2.37 | +5.04% | 2 | 3,976 |
| 37.17 | 0.00 | - | 8 | 235 | 205.00 | 51.48 | 0.00 | - | 2 | 1,093 |
| 32.99 | -6.55 | -16.57% | 2 | 431 | 210.00 | 50.10 | 0.00 | - | 34 | 692 |
| 35.60 | 0.00 | - | 1 | 631 | 215.00 | 57.73 | 0.00 | - | 1 | 604 |
| 30.65 | -2.85 | -8.51% | 2 | 784 | 220.00 | 60.61 | 0.00 | - | 5 | 1,496 |
| 29.35 | -2.55 | -7.99% | 2 | 185 | 225.00 | 63.06 | 0.00 | - | 1 | 508 |
| 28.00 | -6.85 | -19.66% | 3 | 511 | 230.00 | 65.42 | 0.00 | - | 4 | 643 |
| 31.34 | 0.00 | - | 4 | 267 | 235.00 | 71.82 | 0.00 | - | 2 | 251 |
| 24.85 | -5.97 | -19.37% | 1 | 239 | 240.00 | 72.82 | 0.00 | - | 4 | 120 |
| 23.97 | -4.87 | -16.89% | 1 | 423 | 245.00 | 86.20 | 0.00 | - | 21 | 175 |
| 23.70 | -1.55 | -6.14% | 12 | 988 | 250.00 | 85.28 | +5.36 | +6.71% | 4 | 511 |
| 26.85 | 0.00 | - | 1 | 266 | 255.00 | 87.62 | 0.00 | - | 2 | 85 |
| 20.35 | -2.75 | -11.90% | 3 | 866 | 260.00 | 103.66 | 0.00 | - | 11 | 231 |
| 19.72 | -4.33 | -18.00% | 10 | 732 | 265.00 | 99.32 | -12.46 | -11.15% | 2 | 132 |
| 22.22 | 0.00 | - | 25 | 989 | 270.00 | 99.95 | 0.00 | - | 2 | 114 |
| 22.01 | 0.00 | - | 1 | 384 | 275.00 | 111.39 | 0.00 | - | 21 | 153 |
| 17.80 | -3.05 | -14.63% | 1 | 908 | 280.00 | 103.00 | 0.00 | - | 1 | 194 |
| 20.55 | 0.00 | - | 3 | 275 | 285.00 | 117.80 | 0.00 | - | 7 | 70 |
| 21.45 | 0.00 | - | 15 | 167 | 290.00 | 116.00 | 0.00 | - | 3 | 146 |
| 15.90 | -5.10 | -24.29% | 1 | 155 | 295.00 | 144.05 | 0.00 | - | 1 | 142 |
| 15.40 | -1.85 | -10.72% | 111 | 2,527 | 300.00 | 122.30 | 0.00 | - | 1 | 48 |
| 14.33 | -2.46 | -14.65% | 5 | 315 | 305.00 | 113.84 | 0.00 | - | 1 | 18 |
| 16.85 | 0.00 | - | 1 | 342 | 310.00 | 138.02 | +7.92 | +6.09% | 3 | 123 |
| 15.87 | 0.00 | - | 1 | 103 | 315.00 | 138.19 | 0.00 | - | 1 | 116 |
| 15.92 | 0.00 | - | 11 | 409 | 320.00 | 174.76 | 0.00 | - | 2 | 126 |
| 14.00 | 0.00 | - | 3 | 120 | 325.00 | 154.00 | 0.00 | - | 1 | 115 |
| 15.40 | 0.00 | - | 11 | 121 | 330.00 | 165.00 | 0.00 | - | 5 | 1 |
| 11.44 | 0.00 | - | 1 | 183 | 335.00 | 169.23 | 0.00 | - | 19 | 1 |
| 11.02 | -4.04 | -26.83% | 2 | 195 | 340.00 | 155.60 | 0.00 | - | 15 | 263 |
| 14.50 | 0.00 | - | 1 | 72 | 345.00 | 119.95 | 0.00 | - | 342 | 0 |
| 10.44 | -2.18 | -17.27% | 10 | 498 | 350.00 | 175.93 | 0.00 | - | 1 | 0 |
| 12.20 | 0.00 | - | 1 | 89 | 355.00 | 179.98 | 0.00 | - | 1 | 0 |
| 12.80 | 0.00 | - | 2 | 524 | 360.00 | 171.53 | 0.00 | - | 1 | 4 |
| 13.18 | 0.00 | - | 1 | 234 | 365.00 | 176.35 | 0.00 | - | 2 | 0 |
| 13.90 | 0.00 | - | 1 | 434 | 370.00 | 181.20 | 0.00 | - | 6 | 0 |
| 13.82 | 0.00 | - | 1 | 252 | 375.00 | 202.15 | 0.00 | - | 1 | 0 |
| 9.55 | 0.00 | - | 2 | 183 | 380.00 | 186.29 | 0.00 | - | 5 | 0 |
| 9.62 | 0.00 | - | 1 | 174 | 385.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 1 | 65 | 390.00 | 208.50 | 0.00 | - | 6 | 0 |
| 9.48 | 0.00 | - | 1 | 53 | 395.00 | 166.85 | 0.00 | - | 4 | 4 |
| 7.20 | -1.20 | -14.29% | 15 | 590 | 400.00 | 215.35 | 0.00 | - | 20 | 0 |
| 8.13 | 0.00 | - | 1 | 140 | 405.00 | 192.42 | 0.00 | - | 16 | 0 |
| 9.14 | 0.00 | - | 1 | 113 | 410.00 | 225.20 | 0.00 | - | 53 | 0 |
| 8.40 | 0.00 | - | 3 | 45 | 415.00 | 175.30 | 0.00 | - | - | 1 |
| 6.50 | -1.10 | -14.47% | 6 | 434 | 420.00 | 208.18 | 0.00 | - | 3 | 0 |
| 7.90 | 0.00 | - | 1 | 105 | 425.00 | 229.95 | 0.00 | - | 20 | 0 |
| 6.00 | -1.35 | -18.37% | 2 | 97 | 430.00 | 235.15 | 0.00 | - | 2 | 0 |
| 8.60 | 0.00 | - | 1 | 24 | 435.00 | 239.90 | 0.00 | - | - | 0 |
| 8.30 | 0.00 | - | 1 | 463 | 440.00 | 246.30 | 0.00 | - | 6 | 0 |
| 6.98 | 0.00 | - | 1 | 97 | 445.00 | 256.29 | 0.00 | - | - | 0 |
| 6.50 | 0.00 | - | 2 | 423 | 450.00 | 261.35 | 0.00 | - | 2 | 0 |
| 7.50 | 0.00 | - | 2 | 152 | 455.00 | 245.24 | 0.00 | - | - | 0 |
| 6.06 | 0.00 | - | 10 | 192 | 460.00 | - | - | - | - | - |
| 7.28 | 0.00 | - | 1 | 117 | 465.00 | 276.35 | 0.00 | - | 2 | 0 |
| 7.10 | 0.00 | - | 1 | 186 | 470.00 | 289.85 | 0.00 | - | 10 | 0 |
| 6.88 | 0.00 | - | 1 | 557 | 475.00 | - | - | - | - | - |
| 4.60 | -0.75 | -14.02% | 2 | 2,452 | 480.00 | 300.17 | 0.00 | - | 30 | 0 |
© 2024 Yahoo. All rights reserved.