Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 672.45 | 0.00 | - | 1 | 57 | 5.00 | 0.02 | 0.00 | - | 633 | 29,996 |
| 706.47 | 0.00 | - | 1 | 177 | 10.00 | 0.03 | 0.00 | - | 9 | 3,695 |
| 691.54 | 0.00 | - | 1 | 206 | 15.00 | 0.05 | -0.03 | -37.50% | 1 | 2,892 |
| 618.30 | 0.00 | - | 54 | 109 | 20.00 | 0.06 | 0.00 | - | 36 | 5,400 |
| 707.00 | 0.00 | - | 2 | 147 | 25.00 | 0.11 | 0.00 | - | 51 | 2,037 |
| 695.50 | 0.00 | - | 1 | 529 | 30.00 | 0.18 | -0.03 | -14.29% | 1 | 1,404 |
| 639.65 | 0.00 | - | 2 | 403 | 35.00 | 0.25 | 0.00 | - | 5 | 934 |
| 702.57 | 0.00 | - | 6 | 489 | 40.00 | 0.28 | +0.08 | +40.00% | 33 | 1,608 |
| 747.63 | 0.00 | - | 3 | 529 | 45.00 | 0.38 | +0.03 | +8.57% | 5 | 918 |
| 660.80 | 0.00 | - | 16 | 347 | 50.00 | 0.47 | +0.01 | +2.17% | 48 | 4,957 |
| 949.05 | 0.00 | - | 4 | 712 | 55.00 | 0.55 | 0.00 | - | 1 | 674 |
| 611.81 | 0.00 | - | 4 | 313 | 60.00 | 0.70 | +0.02 | +2.94% | 54 | 1,381 |
| 584.34 | 0.00 | - | 1 | 722 | 80.00 | 1.06 | -0.05 | -4.50% | 53 | 6,933 |
| 585.35 | 0.00 | - | 16 | 939 | 100.00 | 1.70 | -0.06 | -3.41% | 343 | 16,071 |
| 668.53 | 0.00 | - | 2 | 440 | 120.00 | 2.45 | +0.12 | +5.15% | 23 | 24,484 |
| 506.03 | 0.00 | - | 3 | 456 | 140.00 | 3.20 | +0.10 | +3.23% | 9 | 1,391 |
| 581.32 | 0.00 | - | 2 | 390 | 150.00 | 3.70 | +0.07 | +1.93% | 31 | 2,272 |
| 582.10 | 0.00 | - | 2 | 335 | 160.00 | 4.20 | +0.15 | +3.70% | 1 | 1,773 |
| 519.97 | 0.00 | - | 1 | 548 | 180.00 | 5.37 | +0.07 | +1.32% | 6 | 2,300 |
| 479.12 | -7.96 | -1.63% | 3 | 2,345 | 200.00 | 6.50 | -0.14 | -2.11% | 87 | 5,567 |
| 475.68 | 0.00 | - | 60 | 894 | 210.00 | 7.34 | +0.99 | +15.59% | 2 | 2,894 |
| 504.44 | 0.00 | - | 41 | 588 | 220.00 | 8.40 | +0.65 | +8.39% | 1 | 1,323 |
| 485.25 | 0.00 | - | 1 | 733 | 230.00 | 9.10 | +1.13 | +14.18% | 5 | 1,743 |
| 666.70 | 0.00 | - | 10 | 435 | 240.00 | 9.58 | -0.29 | -2.94% | 26 | 964 |
| 441.00 | 0.00 | - | 4 | 1,421 | 250.00 | 10.45 | +0.05 | +0.48% | 26 | 13,374 |
| 416.00 | 0.00 | - | 4 | 323 | 260.00 | 11.80 | -0.20 | -1.67% | 3 | 1,032 |
| 419.50 | 0.00 | - | 6 | 261 | 270.00 | 12.00 | 0.00 | - | 3 | 1,934 |
| 402.94 | 0.00 | - | 34 | 255 | 280.00 | 13.70 | 0.00 | - | 5 | 2,987 |
| 379.15 | 0.00 | - | 8 | 162 | 290.00 | 15.25 | +2.50 | +19.61% | 1 | 1,067 |
| 399.00 | -6.00 | -1.48% | 12 | 2,010 | 300.00 | 16.20 | -0.35 | -2.11% | 559 | 7,505 |
| 438.20 | 0.00 | - | 3 | 199 | 310.00 | 17.20 | -0.30 | -1.71% | 1 | 909 |
| 470.98 | 0.00 | - | 2 | 190 | 320.00 | 18.60 | 0.00 | - | 1 | 572 |
| 340.00 | 0.00 | - | 2 | 96 | 325.00 | 17.20 | 0.00 | - | 2 | 749 |
| 378.00 | 0.00 | - | 16 | 302 | 330.00 | 19.56 | 0.00 | - | 2 | 1,151 |
| 351.91 | 0.00 | - | 10 | 129 | 335.00 | 21.50 | +3.25 | +17.81% | 1 | 817 |
| 346.44 | 0.00 | - | 12 | 322 | 340.00 | 22.15 | 0.00 | - | 12 | 963 |
| 342.47 | 0.00 | - | 10 | 114 | 345.00 | 22.95 | +3.75 | +19.53% | 1 | 1,014 |
| 423.00 | 0.00 | - | 1 | 516 | 350.00 | 23.70 | -0.10 | -0.42% | 7 | 6,818 |
| 333.05 | 0.00 | - | 20 | 174 | 355.00 | 19.60 | 0.00 | - | 2 | 437 |
| 330.75 | 0.00 | - | 20 | 559 | 360.00 | 24.76 | +0.96 | +4.03% | 1 | 1,818 |
| 326.85 | 0.00 | - | 20 | 192 | 365.00 | 23.95 | 0.00 | - | 1 | 369 |
| 374.08 | 0.00 | - | 3 | 131 | 370.00 | 27.09 | 0.00 | - | 3 | 359 |
| 343.42 | 0.00 | - | 5 | 146 | 375.00 | 27.40 | 0.00 | - | 11 | 456 |
| 339.03 | 0.00 | - | 2 | 667 | 380.00 | 27.80 | 0.00 | - | 24 | 1,448 |
| 358.65 | 0.00 | - | 2 | 937 | 385.00 | 30.45 | +0.72 | +2.42% | 1 | 470 |
| 340.46 | 0.00 | - | 7 | 138 | 390.00 | 31.70 | +7.10 | +28.86% | 1 | 688 |
| 368.00 | 0.00 | - | 4 | 139 | 395.00 | 31.42 | 0.00 | - | 3 | 723 |
| 326.36 | +13.16 | +4.20% | 3 | 1,661 | 400.00 | 32.50 | +0.69 | +2.17% | 61 | 8,951 |
| 348.40 | 0.00 | - | 1 | 424 | 405.00 | 33.50 | 0.00 | - | 1 | 1,090 |
| 300.50 | 0.00 | - | 17 | 640 | 410.00 | 35.86 | 0.00 | - | 2 | 474 |
| 354.00 | 0.00 | - | 2 | 867 | 420.00 | 38.00 | +1.60 | +4.40% | 14 | 633 |
| 292.00 | 0.00 | - | 1 | 649 | 430.00 | 40.00 | +0.10 | +0.25% | 1 | 1,825 |
| 293.75 | -43.95 | -13.01% | 1 | 1,402 | 440.00 | 41.50 | +0.30 | +0.73% | 3 | 1,558 |
| 274.32 | -13.33 | -4.63% | 119 | 390 | 450.00 | 44.90 | +1.70 | +3.94% | 12 | 3,258 |
| 281.00 | -25.00 | -8.17% | 1 | 253 | 460.00 | 47.36 | +0.76 | +1.63% | 5 | 1,145 |
| 273.00 | -25.75 | -8.62% | 2 | 261 | 470.00 | 49.09 | 0.00 | - | 1 | 3,367 |
| 266.00 | +34.10 | +14.70% | 1 | 327 | 480.00 | 52.84 | -0.30 | -0.56% | 8 | 1,448 |
| 225.45 | 0.00 | - | 2 | 309 | 490.00 | 56.50 | +2.29 | +4.22% | 6 | 1,314 |
| 245.10 | +2.68 | +1.11% | 58 | 6,879 | 500.00 | 58.45 | -1.80 | -2.99% | 97 | 17,295 |
| 245.00 | -16.05 | -6.15% | 1 | 413 | 510.00 | 61.60 | +1.33 | +2.21% | 12 | 3,256 |
| 273.40 | 0.00 | - | 10 | 384 | 520.00 | 65.47 | -2.13 | -3.15% | 1 | 1,481 |
| 225.70 | 0.00 | - | 2 | 273 | 530.00 | 67.40 | 0.00 | - | 4 | 2,612 |
| 217.15 | 0.00 | - | 6 | 31 | 540.00 | 71.85 | 0.00 | - | 3 | 2,466 |
| 209.00 | +8.00 | +3.98% | 4 | 2,436 | 550.00 | 73.85 | -1.92 | -2.53% | 73 | 12,693 |
| 202.45 | 0.00 | - | 13 | 210 | 560.00 | 81.00 | +1.39 | +1.75% | 1 | 154 |
| 182.00 | 0.00 | - | 16 | 185 | 580.00 | 86.46 | -3.47 | -3.86% | 8 | 3,247 |
| 178.20 | -1.70 | -0.94% | 10 | 21,094 | 600.00 | 93.70 | -1.30 | -1.37% | 391 | 10,952 |
| 169.00 | 0.00 | - | 8 | 398 | 610.00 | 99.49 | -6.11 | -5.79% | 17 | 1,611 |
| 171.05 | 0.00 | - | 6 | 239 | 620.00 | 99.70 | -6.67 | -6.27% | 3 | 1,337 |
| 155.25 | 0.00 | - | 7 | 280 | 630.00 | 104.76 | 0.00 | - | 21 | 1,287 |
| 160.00 | +3.60 | +2.30% | 3 | 365 | 640.00 | 113.15 | +3.91 | +3.58% | 2 | 1,376 |
| 151.55 | -7.45 | -4.69% | 12 | 10,639 | 650.00 | 115.45 | -4.55 | -3.79% | 37 | 9,250 |
| 152.49 | +3.42 | +2.29% | 7 | 313 | 660.00 | 123.75 | +5.40 | +4.56% | 6 | 1,422 |
| 145.20 | +2.53 | +1.77% | 8 | 1,324 | 670.00 | 128.80 | -0.82 | -0.63% | 16 | 5,774 |
| 140.21 | +2.81 | +2.05% | 7 | 721 | 680.00 | 130.78 | +1.08 | +0.83% | 10 | 1,607 |
| 136.40 | +3.40 | +2.56% | 37 | 586 | 690.00 | 140.65 | +5.85 | +4.34% | 44 | 991 |
| 131.47 | +1.72 | +1.33% | 134 | 5,580 | 700.00 | 140.24 | -2.46 | -1.72% | 49 | 5,118 |
| 124.30 | 0.00 | - | 10 | 520 | 710.00 | 143.35 | -4.15 | -2.81% | 7 | 1,560 |
| 122.21 | +1.31 | +1.08% | 8 | 584 | 720.00 | 155.28 | +5.28 | +3.52% | 8 | 1,695 |
| 115.04 | -3.21 | -2.71% | 23 | 801 | 730.00 | 157.00 | +1.00 | +0.64% | 11 | 1,622 |
| 114.11 | +2.22 | +1.98% | 4 | 203 | 740.00 | 165.93 | +1.68 | +1.02% | 1 | 270 |
| 109.65 | +3.95 | +3.74% | 77 | 5,197 | 750.00 | 172.09 | -0.01 | -0.01% | 55 | 3,684 |
| 111.25 | +10.85 | +10.81% | 1 | 216 | 760.00 | 179.00 | -3.19 | -1.75% | 1 | 162 |
| 97.74 | -0.76 | -0.77% | 31 | 575 | 770.00 | 185.37 | +2.87 | +1.57% | 27 | 1,686 |
| 95.90 | -4.50 | -4.48% | 29 | 211 | 780.00 | 187.16 | +14.61 | +8.47% | 1 | 91 |
| 92.09 | +2.09 | +2.32% | 72 | 5,473 | 800.00 | 201.24 | -2.76 | -1.35% | 16 | 6,102 |
| 84.14 | +1.89 | +2.30% | 16 | 133 | 820.00 | 209.45 | -6.88 | -3.18% | 3 | 96 |
| 79.19 | -3.81 | -4.59% | 5 | 11,004 | 830.00 | 209.95 | 0.00 | - | 21 | 1,394 |
| 76.86 | 0.00 | - | 4 | 76 | 840.00 | 230.91 | 0.00 | - | 4 | 29 |
| 75.60 | +0.55 | +0.73% | 12 | 4,200 | 850.00 | 234.96 | -4.84 | -2.02% | 8 | 3,837 |
| 69.80 | -1.98 | -2.76% | 1 | 148 | 860.00 | 212.80 | 0.00 | - | 3 | 13 |
| 66.15 | 0.00 | - | 1 | 994 | 870.00 | 253.00 | +15.50 | +6.53% | 1 | 1,083 |
| 64.55 | -1.00 | -1.53% | 2 | 897 | 880.00 | 256.37 | -1.45 | -0.56% | 2 | 982 |
| 62.58 | +1.58 | +2.59% | 171 | 17,613 | 900.00 | 274.00 | -1.67 | -0.61% | 314 | 9,878 |
| 55.40 | -3.35 | -5.70% | 9 | 2,513 | 920.00 | 284.45 | 0.00 | - | 3 | 1,050 |
| 51.50 | -1.10 | -2.09% | 3 | 639 | 940.00 | 311.61 | +8.06 | +2.66% | 4 | 708 |
| 52.00 | +2.50 | +5.05% | 19 | 2,498 | 950.00 | 309.85 | -5.07 | -1.61% | 8 | 2,873 |
| 47.58 | -0.29 | -0.61% | 6 | 564 | 960.00 | 285.95 | 0.00 | - | 4 | 516 |
| 45.60 | +0.20 | +0.44% | 12 | 2,029 | 975.00 | 339.85 | +8.45 | +2.55% | 2 | 884 |
| 43.95 | -2.25 | -4.87% | 4 | 1,699 | 980.00 | 339.50 | +3.05 | +0.91% | 17 | 798 |
| 42.00 | +1.80 | +4.48% | 98 | 20,045 | 1,000.00 | 358.00 | +6.90 | +1.97% | 6 | 14,487 |
| 37.10 | -0.50 | -1.33% | 2 | 378 | 1,020.00 | 369.56 | 0.00 | - | 1 | 24 |
| 38.06 | -0.99 | -2.54% | 8 | 1,624 | 1,025.00 | 375.08 | 0.00 | - | 1 | 928 |
| 35.40 | -0.90 | -2.48% | 3 | 220 | 1,040.00 | 398.97 | 0.00 | - | 5 | 10 |
| 34.51 | +0.60 | +1.77% | 21 | 4,473 | 1,050.00 | 404.02 | 0.00 | - | 21 | 2,854 |
| 32.00 | -3.09 | -8.81% | 4 | 77 | 1,060.00 | 393.46 | 0.00 | - | - | 1 |
| 29.50 | -1.65 | -5.30% | 11 | 1,361 | 1,075.00 | 395.06 | 0.00 | - | 10 | 969 |
| 31.00 | +0.25 | +0.81% | 6 | 147 | 1,080.00 | 396.56 | 0.00 | - | 1 | 66 |
| 28.27 | -0.23 | -0.81% | 97 | 9,716 | 1,100.00 | 438.01 | +5.01 | +1.16% | 22 | 3,112 |
| 24.70 | +0.06 | +0.24% | 2 | 6,826 | 1,125.00 | 484.40 | 0.00 | - | 7 | 371 |
| 22.35 | +0.70 | +3.23% | 7 | 8,217 | 1,150.00 | 481.93 | -3.40 | -0.70% | 2 | 1,453 |
| 20.70 | -0.30 | -1.43% | 6 | 3,816 | 1,175.00 | 474.50 | 0.00 | - | 5 | 549 |
| 19.36 | +0.21 | +1.10% | 89 | 8,827 | 1,200.00 | 530.01 | -16.19 | -2.96% | 22 | 1,615 |
| 17.29 | 0.00 | - | 26 | 1,198 | 1,225.00 | 563.90 | +28.30 | +5.28% | 5 | 412 |
| 15.45 | -0.34 | -2.15% | 8 | 8,141 | 1,250.00 | 527.10 | 0.00 | - | 1 | 959 |
| 14.60 | -0.55 | -3.63% | 4 | 2,858 | 1,275.00 | 622.70 | 0.00 | - | 1 | 392 |
| 13.69 | +0.79 | +6.12% | 124 | 11,247 | 1,300.00 | 588.75 | 0.00 | - | 1 | 1,055 |
| 12.25 | +0.25 | +2.08% | 2 | 1,104 | 1,325.00 | 653.04 | 0.00 | - | 10 | 604 |
| 10.65 | -1.03 | -8.82% | 11 | 1,734 | 1,350.00 | 673.32 | 0.00 | - | 1 | 386 |
| 10.50 | +0.08 | +0.77% | 15 | 715 | 1,375.00 | 632.15 | 0.00 | - | 4 | 351 |
| 9.50 | +0.15 | +1.60% | 26 | 3,264 | 1,400.00 | 698.04 | 0.00 | - | 2 | 629 |
| 8.30 | -1.10 | -11.70% | 3 | 2,385 | 1,425.00 | 786.30 | 0.00 | - | 1 | 472 |
| 8.00 | 0.00 | - | 53 | 4,396 | 1,450.00 | 784.00 | 0.00 | - | 10 | 3,111 |
| 7.50 | 0.00 | - | 2 | 516 | 1,475.00 | 812.93 | 0.00 | - | 4 | 446 |
| 6.75 | -0.15 | -2.17% | 66 | 7,607 | 1,500.00 | 821.52 | -4.65 | -0.56% | 6 | 1,813 |
| 6.30 | -0.20 | -3.08% | 9 | 1,306 | 1,525.00 | 839.85 | 0.00 | - | 2 | 431 |
| 5.85 | -0.15 | -2.50% | 7 | 2,537 | 1,550.00 | 871.97 | -9.53 | -1.08% | 288 | 1,068 |
| 5.80 | +0.10 | +1.75% | 2 | 473 | 1,575.00 | 901.33 | -0.35 | -0.04% | 32 | 966 |
| 5.20 | +0.05 | +0.97% | 3 | 2,693 | 1,600.00 | 925.10 | -10.16 | -1.09% | 19 | 232 |
| 4.65 | -0.50 | -9.71% | 3 | 407 | 1,625.00 | 939.33 | 0.00 | - | 71 | 112 |
| 4.76 | 0.00 | - | 1 | 875 | 1,650.00 | 970.84 | -1.31 | -0.13% | 2 | 18 |
| 4.15 | 0.00 | - | 1 | 552 | 1,675.00 | 1,001.77 | 0.00 | - | 5 | 2 |
| 3.85 | +0.05 | +1.32% | 27 | 5,454 | 1,700.00 | 1,025.85 | +0.47 | +0.05% | 11 | 20 |
| 3.80 | 0.00 | - | 2 | 5,867 | 1,725.00 | 1,051.14 | -0.64 | -0.06% | 2 | 34 |
| 3.50 | -2.25 | -39.13% | 1 | 496 | 1,750.00 | 1,074.93 | -0.07 | -0.01% | 2 | 9 |
| 3.00 | -0.30 | -9.09% | 2 | 525 | 1,775.00 | 1,075.85 | 0.00 | - | 6 | 1 |
| 2.90 | -0.20 | -6.45% | 29 | 1,403 | 1,800.00 | 1,064.46 | 0.00 | - | 22 | 1 |
| 2.80 | 0.00 | - | 21 | 2,737 | 1,825.00 | 1,164.00 | 0.00 | - | 5 | 1 |
| 2.77 | -2.03 | -42.29% | 1 | 676 | 1,850.00 | 1,210.55 | 0.00 | - | 1 | 3 |
| 2.55 | 0.00 | - | 1 | 277 | 1,875.00 | 1,235.43 | 0.00 | - | 1 | 0 |
| 2.25 | -0.40 | -15.09% | 11 | 1,346 | 1,900.00 | 1,138.58 | 0.00 | - | 10 | 0 |
| 2.25 | 0.00 | - | 20 | 268 | 1,925.00 | 954.25 | 0.00 | - | 2 | 0 |
| 2.50 | 0.00 | - | 1 | 337 | 1,950.00 | 1,275.00 | 0.00 | - | 3 | 5 |
| 1.85 | -0.07 | -3.65% | 17 | 8,236 | 2,000.00 | 1,329.30 | 0.00 | - | 4 | 1 |
| 1.80 | 0.00 | - | 1 | 1,314 | 2,025.00 | 1,025.85 | 0.00 | - | 10 | 27 |
| 1.70 | 0.00 | - | 12 | 1,363 | 2,050.00 | 1,001.87 | 0.00 | - | 1 | 76 |
| 1.50 | -0.05 | -3.23% | 1 | 238 | 2,075.00 | 1,307.65 | 0.00 | - | 1 | 0 |
| 1.55 | 0.00 | - | 8 | 568 | 2,100.00 | 1,332.41 | 0.00 | - | 1 | 0 |
| 1.45 | 0.00 | - | 8 | 125 | 2,125.00 | 1,177.30 | 0.00 | - | 1 | 88 |
| 1.35 | 0.00 | - | 8 | 344 | 2,150.00 | 1,266.60 | 0.00 | - | 1 | 90 |
| 1.30 | 0.00 | - | 38 | 274 | 2,175.00 | 1,295.40 | 0.00 | - | 2 | 28 |
| 1.20 | +0.05 | +4.35% | 8 | 1,705 | 2,200.00 | 1,298.72 | 0.00 | - | 2 | 0 |
| 1.15 | 0.00 | - | 10 | 208 | 2,225.00 | 1,487.85 | 0.00 | - | 1 | 0 |
| 1.13 | 0.00 | - | 6 | 112 | 2,250.00 | 1,150.56 | 0.00 | - | 7 | 8 |
| 1.05 | 0.00 | - | 10 | 88 | 2,275.00 | 1,494.94 | 0.00 | - | 1 | 0 |
| 1.03 | 0.00 | - | 10 | 1,583 | 2,300.00 | 1,519.89 | 0.00 | - | 1 | 0 |
| 1.27 | +0.18 | +16.51% | 1 | 128 | 2,325.00 | 1,346.75 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 10 | 206 | 2,350.00 | 1,371.35 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 6 | 260 | 2,375.00 | 1,418.20 | 0.00 | - | 2 | 5 |
| 0.90 | -0.14 | -13.46% | 3 | 4,281 | 2,400.00 | 1,492.85 | 0.00 | - | 30 | 0 |
| 0.85 | -0.05 | -5.56% | 2 | 287 | 2,425.00 | 1,761.46 | 0.00 | - | 2 | 0 |
| 0.90 | +0.12 | +15.38% | 6 | 476 | 2,450.00 | 1,695.35 | 0.00 | - | 1 | 0 |
| 0.58 | -0.38 | -39.58% | 84 | 9,249 | 2,475.00 | 1,709.55 | 0.00 | - | 3 | 3 |
© 2022 Yahoo. All rights reserved.
