Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.06 | 0.00 | - | 1 | 337 | 5.00 | 0.01 | 0.00 | - | 2 | 14,421 |
| 188.35 | 0.00 | - | 2 | 32 | 10.00 | 0.02 | 0.00 | - | 100 | 1,778 |
| 206.48 | 0.00 | - | 1 | 69 | 15.00 | 0.05 | 0.00 | - | 4 | 3,943 |
| 204.52 | 0.00 | - | 82 | 1,290 | 20.00 | 0.06 | 0.00 | - | 20 | 2,247 |
| 172.12 | 0.00 | - | 5 | 30 | 25.00 | 0.09 | 0.00 | - | 1 | 465 |
| 185.18 | 0.00 | - | 4 | 84 | 30.00 | 0.12 | -0.01 | -7.69% | 6 | 1,349 |
| 215.58 | 0.00 | - | 5 | 20 | 35.00 | 0.22 | +0.04 | +22.22% | 3 | 496 |
| 183.78 | 0.00 | - | 3 | 28 | 40.00 | 0.28 | +0.03 | +12.00% | 3 | 1,405 |
| 224.69 | 0.00 | - | 5 | 12 | 45.00 | 0.39 | +0.05 | +14.71% | 3 | 294 |
| 164.95 | 0.00 | - | 1 | 393 | 50.00 | 0.49 | +0.06 | +13.95% | 18 | 6,977 |
| 135.95 | 0.00 | - | 2 | 13 | 55.00 | 0.54 | 0.00 | - | 3 | 609 |
| 176.00 | 0.00 | - | 1 | 19 | 60.00 | 0.79 | +0.11 | +16.18% | 3 | 1,279 |
| 139.60 | 0.00 | - | 2 | 54 | 65.00 | 0.84 | 0.00 | - | 1 | 1,071 |
| 149.26 | 0.00 | - | 2 | 196 | 70.00 | 1.20 | +0.21 | +21.21% | 32 | 2,054 |
| 159.25 | 0.00 | - | 4 | 159 | 75.00 | 1.39 | +0.19 | +15.83% | 8 | 4,608 |
| 144.72 | 0.00 | - | 3 | 848 | 80.00 | 1.67 | +0.28 | +20.14% | 2 | 2,772 |
| 129.77 | 0.00 | - | 6 | 390 | 85.00 | 1.70 | 0.00 | - | 1 | 497 |
| 147.27 | 0.00 | - | 1 | 3,621 | 90.00 | 1.87 | 0.00 | - | 2 | 981 |
| 117.15 | 0.00 | - | 1 | 5,721 | 95.00 | 2.21 | 0.00 | - | 4,718 | 5,070 |
| 135.82 | 0.00 | - | 3 | 976 | 100.00 | 3.31 | +0.79 | +31.35% | 334 | 16,625 |
| 118.70 | -12.32 | -9.40% | 4 | 469 | 105.00 | 2.91 | 0.00 | - | 5 | 3,934 |
| 112.30 | +0.88 | +0.79% | 2 | 437 | 110.00 | 4.10 | +0.70 | +20.59% | 14 | 4,113 |
| 107.20 | 0.00 | - | 1 | 594 | 115.00 | 4.90 | +1.00 | +25.64% | 3 | 2,233 |
| 108.40 | 0.00 | - | 1 | 694 | 120.00 | 5.70 | +1.23 | +27.52% | 5 | 6,074 |
| 100.70 | -4.50 | -4.28% | 2 | 522 | 125.00 | 6.60 | +1.50 | +29.41% | 17 | 4,971 |
| 96.80 | -13.20 | -12.00% | 2 | 2,405 | 130.00 | 7.60 | +1.91 | +33.57% | 93 | 7,756 |
| 108.07 | 0.00 | - | 1 | 2,921 | 135.00 | 8.33 | +1.70 | +25.64% | 6 | 2,649 |
| 91.50 | -11.08 | -10.80% | 2 | 1,025 | 140.00 | 9.72 | +2.27 | +30.47% | 25 | 6,640 |
| 89.00 | +5.75 | +6.91% | 1 | 763 | 145.00 | 8.25 | 0.00 | - | 2 | 3,478 |
| 81.25 | -17.50 | -17.72% | 4 | 3,006 | 150.00 | 12.50 | +3.02 | +31.86% | 164 | 17,983 |
| 82.00 | 0.00 | - | 12 | 669 | 155.00 | 13.33 | +2.68 | +25.16% | 22 | 2,643 |
| 76.63 | -9.02 | -10.53% | 4 | 1,825 | 160.00 | 14.60 | +2.65 | +22.18% | 1 | 8,956 |
| 74.25 | -13.30 | -15.19% | 3 | 1,295 | 165.00 | 16.90 | +3.50 | +26.12% | 3 | 6,900 |
| 67.39 | -12.88 | -16.05% | 9 | 1,621 | 170.00 | 18.22 | +3.72 | +25.66% | 14 | 8,712 |
| 69.15 | -8.90 | -11.40% | 3 | 1,591 | 175.00 | 20.00 | +3.78 | +23.30% | 10 | 5,490 |
| 62.98 | -12.06 | -16.07% | 33 | 3,949 | 180.00 | 22.80 | +4.80 | +26.67% | 32 | 7,701 |
| 66.34 | -3.94 | -5.61% | 3 | 2,182 | 185.00 | 23.35 | +3.50 | +17.63% | 190 | 3,480 |
| 56.03 | -11.27 | -16.75% | 222 | 7,684 | 190.00 | 26.44 | +5.04 | +23.55% | 26 | 6,805 |
| 55.75 | -10.10 | -15.34% | 9 | 2,112 | 195.00 | 27.75 | +3.90 | +16.35% | 20 | 3,516 |
| 50.37 | -11.53 | -18.63% | 94 | 8,390 | 200.00 | 32.30 | +6.30 | +24.23% | 401 | 14,771 |
| 49.00 | -11.02 | -18.36% | 47 | 1,374 | 205.00 | 33.45 | +5.70 | +20.54% | 297 | 3,341 |
| 47.60 | -10.60 | -18.21% | 198 | 2,171 | 210.00 | 35.86 | +5.31 | +17.38% | 80 | 5,426 |
| 43.70 | -11.93 | -21.45% | 55 | 1,323 | 215.00 | 39.06 | +6.56 | +20.18% | 83 | 2,393 |
| 41.95 | -10.65 | -20.25% | 382 | 4,596 | 220.00 | 41.87 | +6.57 | +18.61% | 186 | 4,035 |
| 39.90 | -10.30 | -20.52% | 70 | 2,465 | 225.00 | 43.40 | +5.23 | +13.70% | 8 | 2,784 |
| 37.50 | -10.60 | -22.04% | 698 | 3,708 | 230.00 | 48.70 | +7.96 | +19.54% | 196 | 1,800 |
| 37.00 | -9.04 | -19.64% | 47 | 1,573 | 235.00 | 49.35 | +6.90 | +16.25% | 8 | 998 |
| 35.50 | -8.70 | -19.68% | 23 | 6,923 | 240.00 | 53.50 | +7.40 | +16.05% | 45 | 4,125 |
| 31.90 | -8.66 | -21.35% | 111 | 8,770 | 250.00 | 59.37 | +6.17 | +11.60% | 157 | 5,949 |
| 28.40 | -8.80 | -23.66% | 79 | 6,994 | 260.00 | 66.10 | +8.10 | +13.97% | 17 | 2,031 |
| 26.30 | -7.94 | -23.19% | 38 | 5,891 | 270.00 | 73.15 | +6.60 | +9.92% | 41 | 1,758 |
| 24.79 | -6.06 | -19.64% | 55 | 4,243 | 280.00 | 82.16 | +8.86 | +12.09% | 5 | 805 |
| 23.90 | -4.95 | -17.16% | 20 | 3,977 | 290.00 | 80.30 | 0.00 | - | 2 | 595 |
| 20.00 | -6.40 | -24.24% | 822 | 11,812 | 300.00 | 95.40 | +6.25 | +7.01% | 4 | 1,791 |
| 20.85 | -3.30 | -13.66% | 116 | 2,660 | 310.00 | 95.02 | 0.00 | - | 1 | 239 |
| 16.79 | -4.41 | -20.80% | 37 | 3,099 | 320.00 | 113.77 | 0.00 | - | 5 | 58 |
| 15.26 | -4.94 | -24.46% | 35 | 5,774 | 330.00 | 125.33 | 0.00 | - | 1 | 87 |
| 14.42 | -4.28 | -22.89% | 73 | 3,012 | 340.00 | 125.05 | 0.00 | - | 39 | 119 |
| 13.00 | -4.42 | -25.37% | 83 | 9,109 | 350.00 | 142.38 | 0.00 | - | 2 | 38 |
| 12.00 | -3.50 | -22.58% | 15 | 1,830 | 360.00 | 134.60 | 0.00 | - | 32 | 37 |
| 14.60 | 0.00 | - | 70 | 3,355 | 370.00 | 151.00 | 0.00 | - | 3 | 6 |
| 10.70 | -3.60 | -25.17% | 15 | 2,452 | 380.00 | 185.85 | 0.00 | - | 1 | 5 |
| 9.85 | -3.05 | -23.64% | 157 | 4,277 | 390.00 | 172.12 | 0.00 | - | 2 | 2 |
| 8.65 | -3.30 | -27.62% | 258 | 9,518 | 400.00 | 184.10 | 0.00 | - | 1 | 7 |
| 9.30 | -1.70 | -15.45% | 24 | 1,910 | 410.00 | 198.03 | 0.00 | - | 1 | 1 |
| 7.55 | -2.70 | -26.34% | 17 | 7,120 | 420.00 | 204.29 | 0.00 | - | 1 | 1 |
| 7.60 | -3.33 | -30.47% | 1 | 687 | 425.00 | 207.75 | 0.00 | - | 1 | 1 |
| 7.70 | -1.70 | -18.09% | 61 | 432 | 430.00 | 211.13 | 0.00 | - | 1 | 1 |
| 6.90 | -1.90 | -21.59% | 61 | 622 | 440.00 | 218.31 | 0.00 | - | 1 | 1 |
| 6.23 | -1.62 | -20.64% | 46 | 5,793 | 450.00 | 224.81 | 0.00 | - | 1 | 1 |
| 5.92 | -2.61 | -30.60% | 2 | 620 | 460.00 | 232.07 | 0.00 | - | 1 | 1 |
| 5.50 | +0.29 | +5.57% | 55 | 436 | 470.00 | 240.37 | 0.00 | - | 1 | 1 |
| 5.10 | 0.00 | - | 6 | 328 | 475.00 | 244.21 | 0.00 | - | 1 | 1 |
| 5.46 | -1.39 | -20.29% | 102 | 3,088 | 480.00 | 221.70 | 0.00 | - | 2 | 0 |
| 5.05 | -1.75 | -25.74% | 150 | 828 | 490.00 | 270.50 | 0.00 | - | 1 | 0 |
| 4.40 | -1.50 | -25.42% | 457 | 15,336 | 500.00 | 246.24 | 0.00 | - | 2 | 0 |
| 4.35 | +0.35 | +8.75% | 205 | 827 | 510.00 | 308.20 | 0.00 | - | 1 | 0 |
| 4.20 | -1.20 | -22.22% | 100 | 1,222 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 3.95 | -0.75 | -15.96% | 100 | 9,808 | 530.00 | 271.81 | 0.00 | - | 8 | 0 |
| 3.55 | -1.30 | -26.80% | 206 | 9,618 | 540.00 | 295.70 | 0.00 | - | 1 | 0 |
| 3.41 | -1.09 | -24.22% | 65 | 18,122 | 550.00 | 304.21 | 0.00 | - | 1 | 0 |
| 3.12 | -1.03 | -24.82% | 1,044 | 23,104 | 560.00 | 335.11 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.