Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 203.06 | 0.00 | - | 7 | 1,912 | 5.00 | 0.01 | 0.00 | - | 1 | 2,340 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.02 | 0.00 | - | 1 | 1,183 |
| 169.30 | 0.00 | - | 5 | 6 | 15.00 | 0.10 | 0.00 | - | 1 | 121 |
| 212.66 | 0.00 | - | 4 | 9 | 20.00 | 0.10 | 0.00 | - | 6 | 1,475 |
| 192.67 | 0.00 | - | 3 | 13 | 25.00 | 0.20 | 0.00 | - | 1 | 352 |
| 201.45 | -0.33 | -0.16% | 2 | 30 | 30.00 | 0.38 | 0.00 | - | 1 | 60 |
| 142.22 | 0.00 | - | 1 | 2 | 35.00 | 0.32 | 0.00 | - | 15 | 222 |
| 175.47 | 0.00 | - | 2 | 4 | 40.00 | 0.53 | 0.00 | - | 11 | 640 |
| 179.37 | 0.00 | - | 3 | 4 | 45.00 | 0.65 | 0.00 | - | 2 | 110 |
| 174.63 | 0.00 | - | 1 | 4 | 50.00 | 0.83 | 0.00 | - | 20 | 593 |
| 119.82 | 0.00 | - | 2 | 1 | 55.00 | 0.97 | 0.00 | - | 2 | 116 |
| 179.20 | 0.00 | - | 1 | 25 | 60.00 | 1.20 | 0.00 | - | 1 | 333 |
| 86.70 | 0.00 | - | 1 | 6 | 65.00 | 1.32 | -0.08 | -5.71% | 1 | 608 |
| 135.80 | 0.00 | - | 1 | 26 | 70.00 | 1.46 | 0.00 | - | 10 | 1,419 |
| 108.92 | 0.00 | - | 1 | 9 | 75.00 | 1.94 | 0.00 | - | 2 | 247 |
| 156.09 | 0.00 | - | 1 | 40 | 80.00 | 2.21 | -0.29 | -11.60% | 10 | 1,257 |
| 121.15 | 0.00 | - | 4 | 13 | 85.00 | 2.59 | 0.00 | - | 10 | 446 |
| 113.15 | 0.00 | - | 30 | 23 | 90.00 | 2.72 | 0.00 | - | 2 | 529 |
| 112.75 | 0.00 | - | 20 | 24 | 95.00 | 3.63 | 0.00 | - | 1 | 496 |
| 131.74 | 0.00 | - | 1 | 159 | 100.00 | 3.77 | -0.18 | -4.56% | 6 | 4,811 |
| 104.70 | 0.00 | - | 4 | 30 | 105.00 | 4.25 | -0.10 | -2.30% | 71 | 749 |
| 130.15 | +29.35 | +29.12% | 1 | 12 | 110.00 | 5.03 | -0.47 | -8.55% | 2 | 584 |
| 126.29 | +17.80 | +16.41% | 1 | 182 | 115.00 | 5.61 | -0.16 | -2.77% | 1 | 403 |
| 115.37 | 0.00 | - | 2 | 85 | 120.00 | 6.65 | 0.00 | - | 1 | 1,949 |
| 112.95 | 0.00 | - | 4 | 47 | 125.00 | 7.18 | -0.62 | -7.95% | 1 | 3,312 |
| 114.03 | 0.00 | - | 9 | 48 | 130.00 | 8.90 | 0.00 | - | 15 | 3,852 |
| 108.65 | 0.00 | - | 33 | 41 | 135.00 | 9.00 | -0.20 | -2.17% | 1 | 3,396 |
| 99.20 | 0.00 | - | 5 | 338 | 140.00 | 10.35 | -0.20 | -1.90% | 1 | 2,122 |
| 101.00 | 0.00 | - | 8 | 142 | 145.00 | 11.35 | -1.90 | -14.34% | 18 | 3,162 |
| 99.05 | -0.70 | -0.70% | 1 | 427 | 150.00 | 12.65 | -0.05 | -0.39% | 28 | 3,983 |
| 95.28 | +6.33 | +7.12% | 1 | 189 | 155.00 | 13.88 | -0.27 | -1.91% | 5 | 1,768 |
| 96.08 | 0.00 | - | 4 | 246 | 160.00 | 15.40 | -1.40 | -8.33% | 3 | 3,900 |
| 88.00 | +10.75 | +13.92% | 1 | 106 | 165.00 | 17.02 | -0.78 | -4.38% | 3 | 1,462 |
| 85.95 | +1.40 | +1.66% | 1 | 254 | 170.00 | 18.62 | -0.73 | -3.77% | 2 | 3,660 |
| 84.40 | 0.00 | - | 1 | 488 | 175.00 | 20.61 | -2.44 | -10.59% | 121 | 1,253 |
| 80.66 | +0.21 | +0.26% | 1 | 371 | 180.00 | 22.50 | -1.76 | -7.25% | 1 | 2,754 |
| 75.35 | 0.00 | - | 1 | 202 | 185.00 | 24.30 | -0.23 | -0.94% | 23 | 1,835 |
| 74.30 | 0.00 | - | 1 | 389 | 190.00 | 26.50 | -0.10 | -0.38% | 2 | 2,644 |
| 71.65 | 0.00 | - | 4 | 138 | 195.00 | 29.50 | 0.00 | - | 6 | 2,543 |
| 69.50 | +0.50 | +0.72% | 31 | 1,907 | 200.00 | 30.87 | -0.83 | -2.62% | 6 | 4,943 |
| 65.95 | -0.90 | -1.35% | 29 | 429 | 205.00 | 33.70 | -1.77 | -4.99% | 2 | 1,342 |
| 64.00 | -0.50 | -0.78% | 24 | 2,339 | 210.00 | 37.13 | 0.00 | - | 1 | 1,252 |
| 62.67 | 0.00 | - | 1 | 587 | 215.00 | 38.10 | -1.05 | -2.68% | 1 | 2,190 |
| 59.17 | -0.98 | -1.63% | 11 | 1,018 | 220.00 | 40.80 | 0.00 | - | 6 | 1,882 |
| 57.51 | -0.29 | -0.50% | 4 | 832 | 225.00 | 43.51 | +0.08 | +0.18% | 16 | 1,313 |
| 55.00 | -1.00 | -1.79% | 20 | 921 | 230.00 | 46.50 | -0.10 | -0.21% | 2 | 882 |
| 53.10 | -0.85 | -1.58% | 8 | 530 | 235.00 | 49.40 | +0.40 | +0.82% | 1 | 941 |
| 51.65 | +0.77 | +1.51% | 4 | 582 | 240.00 | 51.94 | -0.45 | -0.86% | 2 | 461 |
| 50.00 | +0.35 | +0.70% | 2 | 691 | 245.00 | 55.15 | 0.00 | - | 1 | 634 |
| 47.30 | -0.95 | -1.97% | 16 | 1,723 | 250.00 | 58.90 | -2.13 | -3.49% | 1 | 1,373 |
| 46.40 | -0.10 | -0.22% | 4 | 802 | 255.00 | 61.70 | 0.00 | - | 1 | 87 |
| 44.10 | -1.35 | -2.97% | 1 | 1,244 | 260.00 | 67.79 | 0.00 | - | 6 | 387 |
| 38.72 | 0.00 | - | 3 | 816 | 265.00 | 72.03 | 0.00 | - | 1 | 175 |
| 41.50 | -0.55 | -1.31% | 7 | 1,362 | 270.00 | 77.85 | 0.00 | - | 2 | 184 |
| 39.65 | -1.03 | -2.53% | 101 | 550 | 275.00 | 83.00 | 0.00 | - | 1 | 197 |
| 38.15 | -1.20 | -3.05% | 9 | 945 | 280.00 | 79.05 | +2.10 | +2.73% | 1 | 292 |
| 38.80 | +1.09 | +2.89% | 1 | 857 | 285.00 | 88.05 | 0.00 | - | 6 | 143 |
| 35.87 | +1.06 | +3.05% | 11 | 448 | 290.00 | 96.20 | 0.00 | - | 3 | 153 |
| 34.05 | 0.00 | - | 20 | 319 | 295.00 | 79.05 | 0.00 | - | 2 | 154 |
| 33.72 | -0.23 | -0.68% | 38 | 4,069 | 300.00 | 93.90 | 0.00 | - | 6 | 119 |
| 30.75 | 0.00 | - | 26 | 411 | 305.00 | 96.75 | 0.00 | - | 4 | 16 |
| 25.90 | 0.00 | - | 2 | 742 | 310.00 | 99.90 | 0.00 | - | 7 | 128 |
| 29.95 | +5.85 | +24.27% | 1 | 115 | 315.00 | 102.00 | 0.00 | - | 8 | 221 |
| 26.20 | 0.00 | - | 1 | 621 | 320.00 | 119.27 | 0.00 | - | 2 | 131 |
| 28.41 | +5.21 | +22.46% | 5 | 255 | 325.00 | 94.90 | 0.00 | - | 1 | 115 |
| 27.50 | -0.20 | -0.72% | 215 | 1,266 | 330.00 | 102.51 | 0.00 | - | 3 | 5 |
| 25.40 | 0.00 | - | 2 | 268 | 335.00 | 103.45 | 0.00 | - | 19 | 1 |
| 26.48 | +3.81 | +16.81% | 200 | 1,420 | 340.00 | 130.60 | 0.00 | - | 1 | 4 |
| 20.00 | 0.00 | - | 13 | 119 | 345.00 | 141.50 | 0.00 | - | 9 | 20 |
| 24.65 | +0.10 | +0.41% | 10 | 1,436 | 350.00 | 148.00 | 0.00 | - | 4 | 6 |
| 23.49 | 0.00 | - | 2 | 732 | 355.00 | 147.90 | 0.00 | - | 17 | 17 |
| 18.88 | 0.00 | - | 5 | 825 | 360.00 | 146.04 | 0.00 | - | 2 | 2 |
| 21.16 | 0.00 | - | 21 | 348 | 365.00 | 145.00 | -6.30 | -4.16% | 1 | 44 |
| 21.09 | +0.79 | +3.89% | 1 | 562 | 370.00 | 154.80 | 0.00 | - | 30 | 58 |
| 15.65 | 0.00 | - | 4 | 654 | 375.00 | 151.50 | 0.00 | - | 15 | 7 |
| 18.55 | 0.00 | - | 1 | 404 | 380.00 | 164.75 | 0.00 | - | 1 | 4 |
| 15.55 | 0.00 | - | 1 | 221 | 385.00 | 142.00 | 0.00 | - | 1 | 3 |
| 15.05 | 0.00 | - | 1 | 303 | 390.00 | 172.00 | 0.00 | - | 10 | 19 |
| 18.20 | 0.00 | - | 2 | 98 | 395.00 | 183.15 | 0.00 | - | 2 | 44 |
| 16.95 | -0.90 | -5.04% | 94 | 2,247 | 400.00 | 187.74 | 0.00 | - | 4 | 30 |
| 17.45 | 0.00 | - | 5 | 535 | 405.00 | 180.74 | 0.00 | - | 2 | 29 |
| 17.05 | 0.00 | - | 1 | 159 | 410.00 | 170.71 | 0.00 | - | 2 | 4 |
| 15.50 | -0.60 | -3.73% | 2 | 367 | 415.00 | 166.32 | 0.00 | - | 2 | 1 |
| 15.25 | +0.15 | +0.99% | 10 | 764 | 420.00 | 202.60 | 0.00 | - | 2 | 143 |
| 12.20 | 0.00 | - | 1 | 173 | 425.00 | 195.75 | 0.00 | - | 2 | 0 |
| 13.22 | 0.00 | - | 2 | 163 | 430.00 | 215.59 | 0.00 | - | 74 | 35 |
| 14.11 | +1.61 | +12.88% | 5 | 135 | 435.00 | 220.48 | 0.00 | - | 40 | 21 |
| 13.80 | 0.00 | - | 1 | 496 | 440.00 | 228.19 | 0.00 | - | 1 | 1 |
| 12.25 | 0.00 | - | 1 | 133 | 445.00 | 229.96 | 0.00 | - | 1 | 1 |
| 13.10 | 0.00 | - | 1 | 1,826 | 450.00 | 234.04 | 0.00 | - | 1 | 1 |
| 10.15 | 0.00 | - | 2 | 170 | 455.00 | 237.54 | 0.00 | - | 1 | 1 |
| 11.20 | 0.00 | - | 2 | 280 | 460.00 | 241.20 | 0.00 | - | 1 | 2 |
| 11.95 | +0.95 | +8.64% | 1 | 162 | 465.00 | 246.56 | 0.00 | - | 1 | 1 |
| 10.00 | 0.00 | - | 1 | 233 | 470.00 | 255.80 | 0.00 | - | 2 | 2 |
| 11.75 | +1.30 | +12.44% | 3 | 502 | 475.00 | 252.02 | 0.00 | - | 1 | 1 |
| 11.55 | +0.40 | +3.59% | 1 | 2,877 | 480.00 | 256.14 | 0.00 | - | 1 | 1 |
| 10.30 | +0.40 | +4.04% | 5 | 54 | 490.00 | 262.72 | 0.00 | - | 1 | 1 |
| 9.75 | -0.30 | -2.99% | 70 | 1,294 | 500.00 | 271.30 | 0.00 | - | 1 | 1 |
| 9.45 | -0.32 | -3.28% | 1 | 147 | 510.00 | 251.17 | 0.00 | - | - | 0 |
| 8.80 | 0.00 | - | 2 | 808 | 520.00 | 304.41 | 0.00 | - | 20 | 0 |
| 8.40 | -0.20 | -2.33% | 12 | 403 | 530.00 | 270.69 | 0.00 | - | - | 0 |
| 8.20 | -0.05 | -0.61% | 9 | 472 | 540.00 | 325.40 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.