Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.22 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 55.00 | 0.34 | 0.00 | - | - | 0 |
| - | - | - | - | - | 60.00 | 0.34 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 70.00 | 0.48 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 75.00 | 0.81 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 80.00 | 0.61 | 0.00 | - | - | 0 |
| - | - | - | - | - | 85.00 | 0.69 | 0.00 | - | 1 | 0 |
| 173.65 | 0.00 | - | 1 | 0 | 90.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 95.00 | 1.13 | 0.00 | - | 25 | 0 |
| 161.91 | 0.00 | - | 4 | 0 | 100.00 | 1.20 | 0.00 | - | 100 | 0 |
| 149.25 | 0.00 | - | 2 | 0 | 105.00 | 1.52 | 0.00 | - | 10 | 0 |
| 148.78 | 0.00 | - | - | 0 | 110.00 | 1.63 | 0.00 | - | 1 | 0 |
| 144.99 | 0.00 | - | - | 0 | 115.00 | 1.92 | 0.00 | - | 1 | 0 |
| 142.89 | 0.00 | - | 52 | 0 | 120.00 | 2.13 | 0.00 | - | 1 | 0 |
| 139.27 | 0.00 | - | 2 | 0 | 125.00 | 2.50 | 0.00 | - | 8 | 0 |
| 125.05 | 0.00 | - | 1 | 0 | 130.00 | 2.88 | 0.00 | - | 1 | 0 |
| 125.47 | 0.00 | - | 2 | 0 | 135.00 | 3.17 | 0.00 | - | 10 | 0 |
| 111.55 | 0.00 | - | 4 | 0 | 140.00 | 3.65 | 0.00 | - | 1 | 0 |
| 109.60 | 0.00 | - | 2 | 0 | 145.00 | 4.20 | 0.00 | - | 4 | 0 |
| 105.28 | 0.00 | - | 10 | 0 | 150.00 | 5.20 | 0.00 | - | 3 | 0 |
| 101.40 | 0.00 | - | 11 | 0 | 155.00 | 5.78 | 0.00 | - | 1 | 0 |
| 95.19 | 0.00 | - | 2 | 0 | 160.00 | 6.80 | 0.00 | - | 9 | 0 |
| 91.05 | 0.00 | - | 2 | 0 | 165.00 | 7.17 | 0.00 | - | 2 | 0 |
| 86.85 | 0.00 | - | 5 | 0 | 170.00 | 8.85 | 0.00 | - | 1,020 | 0 |
| 94.54 | 0.00 | - | 5 | 0 | 175.00 | 9.85 | 0.00 | - | 2 | 0 |
| 80.10 | 0.00 | - | 7 | 0 | 180.00 | 11.00 | 0.00 | - | 3 | 0 |
| 76.06 | 0.00 | - | 2 | 0 | 185.00 | 11.50 | 0.00 | - | 3 | 0 |
| 77.30 | 0.00 | - | 33 | 0 | 190.00 | 12.65 | 0.00 | - | 5 | 0 |
| 69.05 | 0.00 | - | 5 | 0 | 195.00 | 14.60 | 0.00 | - | 2 | 0 |
| 67.53 | 0.00 | - | 30 | 0 | 200.00 | 17.42 | 0.00 | - | 172 | 0 |
| 60.67 | 0.00 | - | 1 | 0 | 205.00 | 18.03 | 0.00 | - | 86 | 0 |
| 57.50 | 0.00 | - | 5 | 0 | 210.00 | 21.09 | 0.00 | - | 683 | 0 |
| 55.25 | 0.00 | - | 1 | 0 | 215.00 | 22.80 | 0.00 | - | 49 | 0 |
| 52.54 | 0.00 | - | 13 | 0 | 220.00 | 25.15 | 0.00 | - | 114 | 0 |
| 49.70 | 0.00 | - | 14 | 0 | 225.00 | 25.70 | 0.00 | - | 1 | 0 |
| 47.19 | 0.00 | - | 4 | 0 | 230.00 | 30.48 | 0.00 | - | 18 | 0 |
| 45.89 | 0.00 | - | 24 | 0 | 235.00 | 33.10 | 0.00 | - | 58 | 0 |
| 42.45 | 0.00 | - | 47 | 0 | 240.00 | 34.10 | 0.00 | - | 90 | 0 |
| 40.65 | 0.00 | - | 58 | 0 | 245.00 | 37.99 | 0.00 | - | 60 | 0 |
| 38.23 | 0.00 | - | 32 | 0 | 250.00 | 39.80 | 0.00 | - | 95 | 0 |
| 36.33 | 0.00 | - | 26 | 0 | 255.00 | 42.75 | 0.00 | - | 112 | 0 |
| 34.40 | 0.00 | - | 19 | 0 | 260.00 | 45.20 | 0.00 | - | 12 | 0 |
| 33.35 | 0.00 | - | 6 | 0 | 265.00 | 48.50 | 0.00 | - | 13 | 0 |
| 31.00 | 0.00 | - | 17 | 0 | 270.00 | 51.20 | 0.00 | - | 6 | 0 |
| 29.25 | 0.00 | - | 10 | 0 | 275.00 | 57.45 | 0.00 | - | 4 | 0 |
| 28.04 | 0.00 | - | 58 | 0 | 280.00 | 58.50 | 0.00 | - | 1 | 0 |
| 29.00 | 0.00 | - | 5 | 0 | 285.00 | 62.00 | 0.00 | - | 2 | 0 |
| 24.99 | 0.00 | - | 4 | 0 | 290.00 | 59.15 | 0.00 | - | 4 | 0 |
| 23.70 | 0.00 | - | 4 | 0 | 295.00 | 65.35 | 0.00 | - | - | 0 |
| 22.64 | 0.00 | - | 238 | 0 | 300.00 | 72.75 | 0.00 | - | 2 | 0 |
| 21.30 | 0.00 | - | 36 | 0 | 305.00 | 71.27 | 0.00 | - | 2 | 0 |
| 20.05 | 0.00 | - | 18 | 0 | 310.00 | 76.70 | 0.00 | - | - | 0 |
| 19.90 | 0.00 | - | 23 | 0 | 315.00 | 86.52 | 0.00 | - | - | 0 |
| 20.84 | 0.00 | - | 4 | 0 | 320.00 | 81.35 | 0.00 | - | 1 | 0 |
| 18.05 | 0.00 | - | 10 | 0 | 325.00 | 96.19 | 0.00 | - | - | 0 |
| 17.73 | 0.00 | - | 1 | 0 | 330.00 | - | - | - | - | - |
| 16.05 | 0.00 | - | 3 | 0 | 335.00 | - | - | - | - | - |
| 16.84 | 0.00 | - | 1 | 0 | 340.00 | 102.01 | 0.00 | - | 1 | 0 |
| 14.10 | 0.00 | - | 2 | 0 | 345.00 | 107.60 | 0.00 | - | 2 | 0 |
| 13.45 | 0.00 | - | 20 | 0 | 350.00 | 108.80 | 0.00 | - | - | 0 |
| 13.87 | 0.00 | - | 1 | 0 | 355.00 | 115.50 | 0.00 | - | - | 0 |
| 13.59 | 0.00 | - | 2 | 0 | 360.00 | 116.65 | 0.00 | - | - | 0 |
| 17.70 | 0.00 | - | 1 | 0 | 365.00 | 127.30 | 0.00 | - | 13 | 0 |
| 12.94 | 0.00 | - | 2 | 0 | 370.00 | 131.80 | 0.00 | - | 4 | 0 |
| 11.90 | 0.00 | - | 18 | 0 | 375.00 | - | - | - | - | - |
| 12.25 | 0.00 | - | 16 | 0 | 380.00 | 142.65 | 0.00 | - | - | 0 |
| 9.60 | 0.00 | - | 2 | 0 | 385.00 | 147.76 | 0.00 | - | - | 0 |
| 9.19 | 0.00 | - | 4 | 0 | 390.00 | 149.66 | 0.00 | - | - | 0 |
| 8.70 | 0.00 | - | 1 | 0 | 395.00 | 154.30 | 0.00 | - | 11 | 0 |
| 8.20 | 0.00 | - | 1 | 0 | 400.00 | 158.25 | 0.00 | - | 13 | 0 |
| 7.03 | 0.00 | - | 2 | 0 | 405.00 | 163.15 | 0.00 | - | 2 | 0 |
| 7.70 | 0.00 | - | 1 | 0 | 410.00 | 167.50 | 0.00 | - | 41 | 0 |
| 10.35 | 0.00 | - | 1 | 0 | 415.00 | 166.31 | 0.00 | - | 58 | 0 |
| 6.85 | 0.00 | - | 3 | 0 | 420.00 | 177.62 | 0.00 | - | 2 | 0 |
| 6.45 | 0.00 | - | 1 | 0 | 425.00 | 173.94 | 0.00 | - | 2 | 0 |
| 7.05 | 0.00 | - | 15 | 0 | 430.00 | 179.58 | 0.00 | - | 40 | 0 |
| 5.95 | 0.00 | - | 2 | 0 | 435.00 | 202.95 | 0.00 | - | 1 | 0 |
| 6.45 | 0.00 | - | 4 | 0 | 440.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 1 | 0 | 450.00 | 204.20 | 0.00 | - | - | 0 |
| 4.89 | 0.00 | - | 2 | 0 | 460.00 | 211.95 | 0.00 | - | 9 | 0 |
| 4.50 | 0.00 | - | 4 | 0 | 470.00 | - | - | - | - | - |
| 4.44 | 0.00 | - | 1 | 0 | 480.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 0 | 490.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 7 | 0 | 500.00 | 237.90 | 0.00 | - | - | 0 |
| 4.35 | 0.00 | - | - | 0 | 510.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 9 | 0 | 520.00 | 281.25 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.