Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 15, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.50 | 0.00 | - | 1 | 37 | 100.00 | 2.75 | -0.31 | -10.13% | 1 | 360 |
| 121.10 | 0.00 | - | 3 | 19 | 105.00 | 4.25 | 0.00 | - | 1 | 19 |
| 117.03 | 0.00 | - | 2 | 1 | 110.00 | 3.65 | -0.33 | -8.29% | 5 | 20 |
| 114.40 | 0.00 | - | 1 | 6 | 115.00 | 4.20 | -1.55 | -26.96% | 5 | 23 |
| 102.05 | 0.00 | - | 1 | 4 | 120.00 | 5.25 | 0.00 | - | 1 | 46 |
| 128.00 | +15.40 | +13.68% | 2 | 1 | 125.00 | 6.38 | 0.00 | - | 2 | 99 |
| 110.50 | 0.00 | - | 2 | 4 | 130.00 | 6.75 | 0.00 | - | 1 | 58 |
| 106.65 | 0.00 | - | 2 | 2 | 135.00 | 9.18 | 0.00 | - | 2 | 5 |
| 105.45 | 0.00 | - | 2 | 14 | 140.00 | 8.70 | 0.00 | - | 1 | 76 |
| 101.40 | 0.00 | - | 1 | 2 | 145.00 | 9.50 | 0.00 | - | 2 | 33 |
| 88.85 | 0.00 | - | 1 | 38 | 150.00 | 9.50 | -1.55 | -14.03% | 2 | 1,157 |
| 91.15 | 0.00 | - | 11 | 28 | 155.00 | 10.60 | -1.95 | -15.54% | 201 | 1,016 |
| 97.90 | +9.40 | +10.62% | 2 | 93 | 160.00 | 11.70 | -5.70 | -32.76% | 2 | 742 |
| 95.90 | +8.80 | +10.10% | 16 | 32 | 165.00 | 13.09 | -1.56 | -10.65% | 1 | 150 |
| 88.90 | +9.74 | +12.30% | 3 | 39 | 170.00 | 14.50 | -1.68 | -10.38% | 16 | 215 |
| 76.21 | 0.00 | - | 1 | 25 | 175.00 | 16.00 | -2.16 | -11.89% | 6 | 73 |
| 88.60 | +12.55 | +16.50% | 5 | 73 | 180.00 | 17.50 | -2.20 | -11.17% | 8 | 447 |
| 71.95 | 0.00 | - | 1 | 11 | 185.00 | 19.15 | -3.55 | -15.64% | 2 | 160 |
| 81.39 | +10.09 | +14.15% | 1 | 32 | 190.00 | 20.92 | -2.86 | -12.03% | 2 | 197 |
| 78.75 | +7.62 | +10.71% | 18 | 31 | 195.00 | 28.35 | 0.00 | - | 40 | 173 |
| 76.30 | +9.70 | +14.56% | 3 | 159 | 200.00 | 24.70 | -4.30 | -14.83% | 12 | 354 |
| 72.80 | +9.89 | +15.72% | 21 | 138 | 205.00 | 27.10 | -3.81 | -12.33% | 1 | 109 |
| 70.75 | +7.57 | +11.98% | 5 | 59 | 210.00 | 29.13 | -3.57 | -10.92% | 16 | 126 |
| 64.22 | +6.97 | +12.17% | 1 | 633 | 215.00 | 31.94 | -2.31 | -6.74% | 2 | 111 |
| 64.63 | +6.13 | +10.48% | 5 | 149 | 220.00 | 34.11 | -4.58 | -11.84% | 6 | 208 |
| 62.25 | +9.45 | +17.90% | 111 | 269 | 225.00 | 36.51 | -3.09 | -7.80% | 10 | 158 |
| 60.91 | +8.60 | +16.44% | 7 | 336 | 230.00 | 42.13 | 0.00 | - | 45 | 282 |
| 57.18 | +6.83 | +13.57% | 1 | 307 | 235.00 | 41.26 | -7.06 | -14.61% | 3 | 32 |
| 55.50 | +6.00 | +12.12% | 64 | 322 | 240.00 | 44.00 | -6.10 | -12.18% | 1 | 65 |
| 53.40 | +8.25 | +18.27% | 8 | 439 | 245.00 | 51.25 | 0.00 | - | 1 | 19 |
| 51.60 | +8.06 | +18.51% | 41 | 334 | 250.00 | 49.50 | -6.50 | -11.61% | 20 | 26 |
| 48.80 | +7.01 | +16.77% | 2 | 323 | 255.00 | 63.35 | 0.00 | - | 3 | 32 |
| 48.43 | +5.03 | +11.59% | 13 | 107 | 260.00 | 63.59 | 0.00 | - | 1 | 37 |
| 46.05 | +5.38 | +13.23% | 13 | 50 | 265.00 | 71.50 | 0.00 | - | 13 | 14 |
| 44.15 | +7.15 | +19.32% | 19 | 63 | 270.00 | 67.50 | 0.00 | - | 1 | 7 |
| 43.33 | +6.43 | +17.43% | 19 | 107 | 275.00 | 81.40 | 0.00 | - | 1 | 2 |
| 41.40 | +6.53 | +18.73% | 4 | 42 | 280.00 | 85.20 | 0.00 | - | - | 1 |
| 39.79 | +7.54 | +23.38% | 3 | 52 | 285.00 | - | - | - | - | - |
| 38.64 | +6.92 | +21.82% | 1 | 67 | 290.00 | 82.60 | 0.00 | - | 1 | 11 |
| 37.04 | +9.69 | +35.43% | 1 | 6 | 295.00 | 105.45 | 0.00 | - | - | 1 |
| 35.59 | +3.85 | +12.13% | 28 | 941 | 300.00 | 87.50 | -6.25 | -6.67% | 1 | 10 |
| 24.80 | 0.00 | - | 5 | 6 | 305.00 | 94.60 | 0.00 | - | 1 | 1 |
| 30.70 | +1.68 | +5.79% | 3 | 125 | 310.00 | 103.89 | 0.00 | - | 10 | 10 |
| 32.03 | +3.95 | +14.07% | 2 | 69 | 315.00 | - | - | - | - | - |
| 30.60 | +3.15 | +11.48% | 1 | 340 | 320.00 | 118.94 | 0.00 | - | 2 | 3 |
| 28.75 | +4.65 | +19.29% | 4 | 469 | 330.00 | 126.40 | 0.00 | - | 1 | 2 |
| 26.53 | +5.08 | +23.68% | 4 | 114 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.