Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 16, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 604.15 | 0.00 | - | 6 | 4 | 50.00 | 0.32 | +0.05 | +18.52% | 67 | 2,960 |
| 612.10 | 0.00 | - | 2 | 22 | 100.00 | 1.00 | 0.00 | - | 8 | 1,215 |
| 790.87 | 0.00 | - | 3 | 6 | 150.00 | 2.14 | -0.26 | -10.83% | 9 | 2,463 |
| 486.05 | 0.00 | - | 1 | 45 | 200.00 | 4.20 | -0.25 | -5.62% | 229 | 2,458 |
| 417.10 | 0.00 | - | 1 | 40 | 250.00 | 6.77 | -0.93 | -12.08% | 50 | 382 |
| 447.40 | +11.40 | +2.61% | 1 | 105 | 300.00 | 10.50 | -1.50 | -12.50% | 335 | 2,046 |
| 327.50 | 0.00 | - | 1 | 21 | 350.00 | 15.96 | -2.49 | -13.50% | 14 | 1,400 |
| - | - | - | - | - | 370.00 | 18.54 | -2.16 | -10.43% | 5 | 65 |
| 357.30 | 0.00 | - | 6 | 21 | 380.00 | 19.65 | -3.55 | -15.30% | 2 | 112 |
| - | - | - | - | - | 390.00 | 21.55 | -2.32 | -9.72% | 1 | 64 |
| 292.97 | 0.00 | - | 416 | 448 | 400.00 | 23.00 | -2.65 | -10.33% | 49 | 2,290 |
| 340.35 | 0.00 | - | 14 | 17 | 410.00 | 24.27 | -2.11 | -8.00% | 26 | 84 |
| 336.55 | 0.00 | - | 15 | 16 | 420.00 | 26.00 | -3.17 | -10.87% | 8 | 83 |
| 265.00 | 0.00 | - | 10 | 16 | 430.00 | 27.67 | -3.63 | -11.60% | 2 | 501 |
| - | - | - | - | - | 440.00 | 29.30 | -3.28 | -10.07% | 35 | 31 |
| 306.95 | 0.00 | - | 3 | 50 | 450.00 | 31.40 | -3.90 | -11.05% | 247 | 798 |
| 296.55 | 0.00 | - | 1 | 5 | 460.00 | 38.55 | 0.00 | - | 5 | 118 |
| 247.25 | 0.00 | - | 5 | 10 | 470.00 | 40.93 | 0.00 | - | 34 | 52 |
| 282.50 | 0.00 | - | 5 | 7 | 480.00 | 38.00 | -7.00 | -15.56% | 8 | 69 |
| 279.85 | 0.00 | - | 4 | 52 | 490.00 | 40.32 | -4.08 | -9.19% | 22 | 93 |
| 282.35 | +31.50 | +12.56% | 3 | 1,545 | 500.00 | 42.00 | -5.50 | -11.58% | 72 | 1,358 |
| 251.85 | 0.00 | - | 8 | 9 | 510.00 | 71.58 | 0.00 | - | 1 | 36 |
| 214.20 | 0.00 | - | 1 | 2 | 520.00 | 48.15 | -6.95 | -12.61% | 2 | 180 |
| 257.00 | 0.00 | - | 1 | 6 | 530.00 | 51.00 | -5.45 | -9.65% | 1 | 152 |
| 206.20 | 0.00 | - | 4 | 5 | 540.00 | 52.85 | -8.80 | -14.27% | 4 | 289 |
| 218.50 | 0.00 | - | 1 | 65 | 550.00 | 55.68 | -6.37 | -10.27% | 10 | 1,744 |
| 192.00 | 0.00 | - | 6 | 8 | 560.00 | 59.11 | -5.84 | -8.99% | 4 | 414 |
| 185.55 | 0.00 | - | 2 | 6 | 570.00 | 61.48 | -12.52 | -16.92% | 5 | 313 |
| 210.00 | 0.00 | - | 1 | 3 | 580.00 | 65.00 | -5.83 | -8.23% | 4 | 265 |
| 165.60 | 0.00 | - | 1 | 10 | 590.00 | 69.70 | -6.19 | -8.16% | 1 | 102 |
| 202.60 | +13.05 | +6.88% | 2 | 125 | 600.00 | 71.28 | -8.72 | -10.90% | 14 | 2,244 |
| 217.45 | 0.00 | - | 6 | 7 | 610.00 | 75.10 | -7.80 | -9.41% | 14 | 149 |
| 148.25 | 0.00 | - | 1 | 7 | 620.00 | 87.55 | 0.00 | - | 5 | 181 |
| 178.50 | 0.00 | - | 2 | 14 | 630.00 | 95.00 | 0.00 | - | 1 | 384 |
| 184.68 | -7.62 | -3.96% | 2 | 49 | 640.00 | 86.38 | -6.52 | -7.02% | 1 | 57 |
| 183.60 | +18.95 | +11.51% | 9 | 566 | 650.00 | 90.01 | -17.09 | -15.96% | 14 | 1,727 |
| 176.00 | +14.95 | +9.28% | 7 | 52 | 660.00 | 95.07 | -1.43 | -1.48% | 6 | 273 |
| 168.45 | +16.75 | +11.04% | 3 | 35 | 670.00 | 108.53 | 0.00 | - | 10 | 90 |
| 164.91 | -0.39 | -0.24% | 2 | 353 | 680.00 | 102.70 | -11.50 | -10.07% | 10 | 719 |
| 155.23 | +11.98 | +8.36% | 6 | 27 | 690.00 | 107.80 | -15.23 | -12.38% | 8 | 153 |
| 154.11 | +13.11 | +9.30% | 30 | 365 | 700.00 | 113.00 | -11.40 | -9.16% | 78 | 2,646 |
| 152.38 | +17.83 | +13.25% | 5 | 74 | 710.00 | 116.69 | -17.01 | -12.72% | 338 | 535 |
| 146.00 | +22.86 | +18.56% | 7 | 49 | 720.00 | 121.00 | -15.25 | -11.19% | 5 | 477 |
| 139.54 | +19.98 | +16.71% | 7 | 37 | 730.00 | 127.45 | -16.12 | -11.23% | 6 | 1,050 |
| 136.00 | +16.93 | +14.22% | 2 | 37 | 740.00 | 135.80 | -4.62 | -3.29% | 1 | 262 |
| 132.30 | +24.07 | +22.24% | 13 | 368 | 750.00 | 137.70 | -20.00 | -12.68% | 6 | 675 |
| 123.90 | +15.40 | +14.19% | 3 | 74 | 760.00 | 143.05 | -17.75 | -11.04% | 11 | 277 |
| 106.65 | 0.00 | - | 1 | 74 | 770.00 | 149.91 | -12.59 | -7.75% | 7 | 145 |
| 114.85 | +18.05 | +18.65% | 31 | 128 | 780.00 | 153.10 | -17.50 | -10.26% | 17 | 105 |
| 110.65 | +17.16 | +18.35% | 28 | 78 | 790.00 | 159.10 | -17.40 | -9.86% | 21 | 750 |
| 110.00 | +13.50 | +13.99% | 46 | 1,011 | 800.00 | 165.75 | -23.65 | -12.49% | 32 | 2,502 |
| 104.00 | +17.00 | +19.54% | 9 | 161 | 810.00 | 172.00 | -16.00 | -8.51% | 33 | 291 |
| 98.10 | +10.10 | +11.48% | 3 | 94 | 820.00 | 179.68 | -8.21 | -4.37% | 1 | 467 |
| 94.35 | 0.00 | - | 8 | 73 | 830.00 | 222.64 | 0.00 | - | 1 | 44 |
| 93.23 | +10.13 | +12.19% | 2 | 95 | 840.00 | 192.25 | -10.15 | -5.01% | 1 | 14 |
| 90.55 | +12.55 | +16.09% | 27 | 788 | 850.00 | 200.00 | -9.31 | -4.45% | 5 | 1,660 |
| 88.50 | 0.00 | - | 1 | 40 | 860.00 | 224.29 | 0.00 | - | 1 | 23 |
| 82.76 | +6.00 | +7.82% | 4 | 94 | 870.00 | 209.25 | -62.13 | -22.89% | 1 | 193 |
| 81.25 | +9.82 | +13.75% | 5 | 216 | 880.00 | 227.88 | 0.00 | - | 2 | 416 |
| 74.38 | 0.00 | - | 1 | 118 | 885.00 | 278.94 | 0.00 | - | 1 | 110 |
| 75.49 | +4.99 | +7.08% | 2 | 73 | 890.00 | 281.25 | 0.00 | - | 10 | 62 |
| 79.57 | 0.00 | - | 7 | 32 | 895.00 | 266.95 | 0.00 | - | 1 | 14 |
| 73.70 | +9.40 | +14.62% | 11 | 2,015 | 900.00 | 230.59 | -29.87 | -11.47% | 8 | 1,567 |
| 49.67 | 0.00 | - | 1 | 138 | 905.00 | 239.97 | -1.98 | -0.82% | 1 | 12 |
| 70.73 | +2.57 | +3.77% | 1 | 28 | 910.00 | 256.98 | 0.00 | - | 4 | 13 |
| 64.05 | 0.00 | - | 1 | 13 | 915.00 | 287.13 | 0.00 | - | 2 | 14 |
| 68.30 | +9.56 | +16.28% | 3 | 62 | 920.00 | 256.15 | 0.00 | - | 3 | 204 |
| 67.36 | +20.91 | +45.02% | 9 | 56 | 925.00 | 254.76 | -75.24 | -22.80% | 1 | 19 |
| 64.75 | +11.25 | +21.03% | 1 | 27 | 930.00 | 276.80 | 0.00 | - | 3 | 222 |
| 64.45 | -2.70 | -4.02% | 1 | 206 | 935.00 | 266.84 | 0.00 | - | 1 | 13 |
| 65.90 | +13.90 | +26.73% | 1 | 109 | 940.00 | 265.05 | -18.12 | -6.40% | 6 | 36 |
| 67.46 | 0.00 | - | 6 | 44 | 945.00 | 262.50 | -12.75 | -4.63% | 1 | 9 |
| 59.55 | +5.81 | +10.81% | 26 | 1,307 | 950.00 | 290.87 | 0.00 | - | 1 | 1,448 |
| 57.45 | 0.00 | - | 45 | 66 | 955.00 | 273.35 | -66.50 | -19.57% | 1 | 11 |
| 59.73 | -4.47 | -6.96% | 3 | 24 | 960.00 | 324.90 | 0.00 | - | 1 | 23 |
| 46.95 | 0.00 | - | 1 | 20 | 965.00 | 354.20 | 0.00 | - | 8 | 19 |
| 58.40 | -0.10 | -0.17% | 1 | 68 | 970.00 | 290.00 | 0.00 | - | 1 | 25 |
| 53.40 | 0.00 | - | 1 | 308 | 975.00 | 355.00 | 0.00 | - | 2 | 15 |
| 53.10 | -2.41 | -4.34% | 3 | 542 | 980.00 | 340.80 | 0.00 | - | 1 | 15 |
| 42.10 | 0.00 | - | 1 | 73 | 985.00 | 265.65 | 0.00 | - | 1 | 9 |
| 47.59 | 0.00 | - | 1 | 110 | 990.00 | 344.93 | 0.00 | - | 1 | 88 |
| 50.08 | -5.22 | -9.44% | 1 | 258 | 995.00 | 353.82 | 0.00 | - | 1 | 35 |
| 50.73 | +7.19 | +16.51% | 107 | 2,625 | 1,000.00 | 312.39 | -9.31 | -2.89% | 2 | 1,024 |
| 38.10 | 0.00 | - | 1 | 152 | 1,005.00 | 317.50 | 0.00 | - | 1 | 9 |
| 48.75 | +4.86 | +11.07% | 1 | 136 | 1,010.00 | 362.50 | 0.00 | - | 2 | 12 |
| 46.30 | +0.50 | +1.09% | 1 | 19 | 1,015.00 | 330.65 | 0.00 | - | 11 | 24 |
| 44.91 | +3.91 | +9.54% | 1 | 627 | 1,020.00 | 348.40 | 0.00 | - | 3 | 83 |
| 42.70 | 0.00 | - | 2 | 35 | 1,025.00 | 394.80 | 0.00 | - | 6 | 22 |
| 43.11 | +2.31 | +5.66% | 1 | 53 | 1,030.00 | 407.25 | 0.00 | - | 10 | 13 |
| 40.84 | +2.88 | +7.59% | 1 | 297 | 1,035.00 | 403.90 | 0.00 | - | 2 | 15 |
| 41.94 | +7.44 | +21.57% | 1 | 16 | 1,040.00 | 356.89 | 0.00 | - | 1 | 26 |
| 41.65 | +5.95 | +16.67% | 1 | 140 | 1,045.00 | 188.00 | 0.00 | - | - | 2 |
| 40.50 | +5.92 | +17.12% | 11 | 1,183 | 1,050.00 | 348.00 | -24.34 | -6.54% | 18 | 187 |
| 28.05 | 0.00 | - | 5 | 217 | 1,055.00 | - | - | - | - | - |
| 37.20 | 0.00 | - | 6 | 17 | 1,060.00 | 388.20 | 0.00 | - | 1 | 15 |
| 38.68 | 0.00 | - | 1 | 6 | 1,065.00 | 442.53 | 0.00 | - | 1 | 18 |
| 37.00 | +12.15 | +48.89% | 1 | 9 | 1,070.00 | 390.35 | 0.00 | - | - | 4 |
| 33.37 | 0.00 | - | 2 | 15 | 1,075.00 | 395.02 | 0.00 | - | 1 | 13 |
| 35.40 | +1.25 | +3.66% | 3 | 132 | 1,080.00 | 387.82 | 0.00 | - | 2 | 8 |
| 40.60 | 0.00 | - | 330 | 209 | 1,085.00 | 453.45 | 0.00 | - | 4 | 22 |
| 34.60 | +5.25 | +17.89% | 9 | 235 | 1,090.00 | 414.60 | 0.00 | - | 16 | 36 |
| 33.00 | +5.20 | +18.71% | 27 | 1,651 | 1,100.00 | 390.50 | -16.53 | -4.06% | 1 | 770 |
| 31.75 | +4.45 | +16.30% | 2 | 379 | 1,110.00 | 460.44 | 0.00 | - | 10 | 34 |
| 30.65 | +2.16 | +7.58% | 2 | 32 | 1,120.00 | 473.85 | 0.00 | - | 3 | 9 |
| 30.80 | +5.22 | +20.41% | 10 | 30 | 1,130.00 | 508.70 | 0.00 | - | 1 | 12 |
| 29.00 | +5.00 | +20.83% | 1 | 87 | 1,140.00 | 503.55 | 0.00 | - | 1 | 2 |
| 27.60 | +3.78 | +15.87% | 4 | 479 | 1,150.00 | 433.72 | -12.28 | -2.75% | 8 | 365 |
| 23.12 | +3.45 | +17.54% | 39 | 2,819 | 1,200.00 | 503.51 | 0.00 | - | 3 | 287 |
| 18.70 | +3.45 | +22.62% | 50 | 505 | 1,250.00 | 602.40 | 0.00 | - | 5 | 74 |
| 15.30 | +2.38 | +18.42% | 5 | 1,540 | 1,300.00 | 575.40 | -22.89 | -3.83% | 1 | 122 |
| 13.10 | +2.25 | +20.74% | 1 | 1,079 | 1,350.00 | 655.00 | 0.00 | - | 1 | 29 |
| 11.20 | +2.40 | +27.27% | 22 | 1,815 | 1,400.00 | 675.10 | 0.00 | - | 4 | 25 |
| 9.50 | +1.65 | +21.02% | 8 | 324 | 1,450.00 | 745.55 | 0.00 | - | 14 | 33 |
| 8.00 | +1.74 | +27.80% | 25 | 1,080 | 1,500.00 | 803.33 | 0.00 | - | 2 | 36 |
| 6.75 | -0.40 | -5.59% | 2 | 216 | 1,550.00 | 823.05 | -21.95 | -2.60% | 1 | 401 |
| 5.77 | +0.72 | +14.26% | 6 | 804 | 1,600.00 | 889.53 | 0.00 | - | 2 | 99 |
| 5.25 | -0.23 | -4.20% | 2 | 472 | 1,650.00 | 922.44 | -22.06 | -2.34% | 1 | 51 |
| 4.45 | +0.65 | +17.11% | 9 | 334 | 1,700.00 | 990.75 | 0.00 | - | 7 | 80 |
| 3.70 | -0.51 | -12.11% | 4 | 99 | 1,750.00 | 959.00 | 0.00 | - | 1 | 0 |
| 3.36 | +0.17 | +5.33% | 1 | 1,318 | 1,800.00 | 1,124.64 | 0.00 | - | 2 | 0 |
| 2.78 | 0.00 | - | 2 | 205 | 1,850.00 | 875.82 | 0.00 | - | 12 | 0 |
| 2.60 | +0.03 | +1.17% | 7 | 167 | 1,900.00 | 919.65 | 0.00 | - | 14 | 0 |
| 2.35 | -0.02 | -0.84% | 6 | 235 | 1,950.00 | 1,040.94 | 0.00 | - | 2 | 0 |
| 2.07 | +0.20 | +10.70% | 7 | 821 | 2,000.00 | 1,267.00 | 0.00 | - | 2 | 1 |
| 1.57 | 0.00 | - | 2 | 98 | 2,050.00 | 1,188.25 | 0.00 | - | 4 | 0 |
| 1.45 | 0.00 | - | 2 | 339 | 2,100.00 | 1,192.69 | 0.00 | - | - | 0 |
| 1.23 | 0.00 | - | 1 | 170 | 2,150.00 | 1,162.00 | 0.00 | - | - | 0 |
| 1.34 | +0.14 | +11.67% | 5 | 293 | 2,200.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 4 | 96 | 2,250.00 | - | - | - | - | - |
| 1.04 | -0.11 | -9.57% | 5 | 194 | 2,300.00 | 1,252.87 | 0.00 | - | - | 0 |
| 0.95 | -0.08 | -7.77% | 4 | 49 | 2,350.00 | - | - | - | - | - |
| 0.90 | -0.02 | -2.17% | 41 | 4,081 | 2,400.00 | 1,668.00 | 0.00 | - | 3 | 0 |
© 2022 Yahoo. All rights reserved.
