Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 671.28 | 0.00 | - | 1 | 71 | 5.00 | 0.03 | 0.00 | - | 7 | 5,520 |
| 1,064.15 | 0.00 | - | 1 | 6 | 10.00 | 0.05 | +0.03 | +150.00% | 3 | 1,830 |
| 1,025.00 | 0.00 | - | 2 | 1 | 15.00 | 0.08 | +0.01 | +14.29% | 20 | 1,194 |
| 1,054.25 | 0.00 | - | 1 | 17 | 20.00 | 0.10 | +0.01 | +11.11% | 16 | 724 |
| 658.82 | 0.00 | - | 2 | 221 | 25.00 | 0.18 | +0.07 | +63.64% | 20 | 174 |
| 713.17 | 0.00 | - | 1 | 277 | 30.00 | 0.26 | +0.04 | +18.18% | 36 | 272 |
| 962.73 | 0.00 | - | 1 | 570 | 35.00 | 0.22 | 0.00 | - | 2 | 57 |
| 1,062.65 | 0.00 | - | 190 | 548 | 40.00 | 0.44 | +0.17 | +62.96% | 30 | 168 |
| 736.92 | 0.00 | - | 7 | 326 | 45.00 | 0.50 | +0.17 | +51.52% | 2 | 65 |
| 689.27 | 0.00 | - | 3 | 289 | 50.00 | 0.68 | 0.00 | - | 2 | 1,971 |
| 643.01 | 0.00 | - | 1 | 154 | 55.00 | 0.75 | 0.00 | - | 3 | 392 |
| 614.30 | 0.00 | - | 8 | 123 | 100.00 | 2.34 | +0.38 | +19.39% | 12 | 1,210 |
| 561.67 | 0.00 | - | 1 | 72 | 150.00 | 4.99 | +0.39 | +8.48% | 13 | 1,417 |
| 488.89 | 0.00 | - | 1 | 313 | 200.00 | 8.60 | +0.35 | +4.24% | 4 | 3,594 |
| 510.65 | 0.00 | - | 2 | 301 | 250.00 | 13.40 | -0.05 | -0.37% | 26 | 1,456 |
| 393.80 | 0.00 | - | 1 | 686 | 300.00 | 20.35 | -0.10 | -0.49% | 53 | 2,301 |
| 412.15 | 0.00 | - | 2 | 164 | 350.00 | 29.05 | +1.55 | +5.64% | 27 | 2,495 |
| 378.20 | 0.00 | - | 2 | 6 | 370.00 | 33.23 | 0.00 | - | 1 | 8 |
| 329.85 | 0.00 | - | - | 2 | 380.00 | 33.95 | 0.00 | - | 1 | 115 |
| 324.55 | 0.00 | - | 3 | 2 | 390.00 | 38.00 | +2.45 | +6.89% | 1 | 28 |
| 348.00 | 0.00 | - | 10 | 750 | 400.00 | 40.00 | -0.70 | -1.72% | 72 | 3,680 |
| 313.30 | 0.00 | - | 1 | 10 | 410.00 | 37.52 | 0.00 | - | 17 | 28 |
| 302.40 | 0.00 | - | 1 | 13 | 420.00 | 44.80 | 0.00 | - | 5 | 32 |
| 305.30 | -3.20 | -1.04% | 30 | 81 | 430.00 | 39.39 | 0.00 | - | 2 | 7 |
| 287.50 | 0.00 | - | 1 | 6 | 440.00 | 51.10 | 0.00 | - | 2 | 166 |
| 291.22 | 0.00 | - | 1 | 400 | 450.00 | 53.17 | -0.63 | -1.17% | 5 | 2,194 |
| 283.67 | 0.00 | - | 10 | 16 | 460.00 | 56.20 | +6.20 | +12.40% | 18 | 41 |
| 264.50 | 0.00 | - | 1 | 13 | 470.00 | 58.56 | 0.00 | - | 2 | 211 |
| 281.55 | 0.00 | - | 1 | 90 | 480.00 | 61.75 | +3.75 | +6.47% | 26 | 178 |
| 262.95 | 0.00 | - | 2 | 53 | 490.00 | 63.25 | 0.00 | - | 1 | 489 |
| 297.87 | 0.00 | - | 9 | 1,523 | 500.00 | 67.65 | +0.87 | +1.30% | 113 | 3,280 |
| 242.65 | 0.00 | - | 1 | 35 | 520.00 | 73.45 | 0.00 | - | 40 | 104 |
| 272.35 | 0.00 | - | 1 | 11 | 540.00 | 80.85 | 0.00 | - | 36 | 78 |
| 224.30 | 0.00 | - | 1 | 261 | 550.00 | 88.40 | +1.90 | +2.20% | 1 | 2,039 |
| 267.65 | 0.00 | - | 3 | 6 | 560.00 | 89.10 | 0.00 | - | 14 | 328 |
| 248.77 | 0.00 | - | 1 | 123 | 580.00 | 98.83 | +0.83 | +0.85% | 2 | 475 |
| 198.50 | -1.75 | -0.87% | 7 | 2,140 | 600.00 | 105.34 | -1.66 | -1.55% | 54 | 5,625 |
| 185.10 | 0.00 | - | 1 | 28 | 620.00 | 114.77 | 0.00 | - | 1 | 642 |
| 172.00 | 0.00 | - | 1 | 16 | 640.00 | 128.30 | 0.00 | - | 1 | 621 |
| 165.45 | -2.20 | -1.31% | 1 | 1,865 | 650.00 | 134.55 | 0.00 | - | 1 | 2,900 |
| 165.00 | +0.80 | +0.49% | 2 | 53 | 660.00 | 136.33 | +3.33 | +2.50% | 4 | 92 |
| 156.60 | +1.35 | +0.87% | 39 | 246 | 680.00 | 145.60 | 0.00 | - | 12 | 364 |
| 148.50 | +2.82 | +1.94% | 25 | 2,804 | 700.00 | 154.09 | +1.02 | +0.67% | 6 | 2,824 |
| 140.55 | -4.10 | -2.83% | 3 | 48 | 720.00 | 162.50 | -10.05 | -5.82% | 1 | 353 |
| 138.38 | 0.00 | - | 2 | 101 | 730.00 | 181.50 | 0.00 | - | 2 | 1,542 |
| 131.30 | 0.00 | - | 3 | 24 | 740.00 | 180.45 | +16.25 | +9.90% | 6 | 221 |
| 127.00 | -3.00 | -2.31% | 6 | 2,410 | 750.00 | 184.50 | +3.52 | +1.94% | 5 | 1,835 |
| 122.30 | +5.93 | +5.10% | 7 | 41 | 760.00 | 189.89 | -0.11 | -0.06% | 1 | 45 |
| 113.00 | 0.00 | - | 2 | 143 | 780.00 | 204.10 | 0.00 | - | 7 | 88 |
| 109.98 | +4.98 | +4.74% | 52 | 3,257 | 800.00 | 214.95 | -4.05 | -1.85% | 1 | 3,084 |
| 105.35 | +2.85 | +2.78% | 1 | 24 | 820.00 | 205.15 | 0.00 | - | 27 | 64 |
| 116.50 | 0.00 | - | 1 | 56 | 840.00 | 216.35 | 0.00 | - | 1 | 39 |
| 90.92 | -1.08 | -1.17% | 2 | 2,304 | 850.00 | 245.65 | 0.00 | - | 17 | 2,241 |
| 85.70 | 0.00 | - | 1 | 62 | 860.00 | 228.50 | 0.00 | - | 2 | 40 |
| 81.20 | -0.07 | -0.09% | 3 | 2,351 | 880.00 | 278.25 | 0.00 | - | 1 | 863 |
| 77.50 | -0.10 | -0.13% | 26 | 17,931 | 900.00 | 289.50 | 0.00 | - | 20 | 1,375 |
| 84.12 | 0.00 | - | 6 | 28 | 920.00 | 282.91 | 0.00 | - | 2 | 31 |
| 71.75 | 0.00 | - | 5 | 32 | 940.00 | 298.30 | 0.00 | - | 3 | 8 |
| 67.70 | +2.75 | +4.23% | 204 | 10,581 | 950.00 | 333.98 | 0.00 | - | 2 | 1,207 |
| 62.87 | 0.00 | - | 1 | 44 | 960.00 | 334.85 | 0.00 | - | 5 | 8 |
| 69.50 | 0.00 | - | 5 | 43 | 980.00 | 312.99 | 0.00 | - | 1 | 13 |
| 56.75 | 0.00 | - | 290 | 9,095 | 1,000.00 | 367.35 | -9.90 | -2.62% | 4 | 1,075 |
| 55.08 | +3.38 | +6.54% | 2 | 53 | 1,020.00 | 410.85 | 0.00 | - | 2 | 2 |
| 50.74 | 0.00 | - | 6 | 47 | 1,040.00 | 380.29 | 0.00 | - | - | 6 |
| 48.45 | 0.00 | - | 1 | 2,504 | 1,050.00 | 416.55 | 0.00 | - | 3 | 281 |
| 64.00 | 0.00 | - | 1 | 13 | 1,060.00 | 422.55 | 0.00 | - | 22 | 22 |
| 55.11 | 0.00 | - | 22 | 246 | 1,080.00 | 474.49 | 0.00 | - | 1 | 4 |
| 41.25 | +0.75 | +1.85% | 3 | 3,192 | 1,100.00 | 407.30 | 0.00 | - | 1 | 564 |
| 36.50 | +0.10 | +0.27% | 4 | 2,048 | 1,150.00 | 458.18 | 0.00 | - | 4 | 527 |
| 29.00 | -1.00 | -3.33% | 23 | 3,180 | 1,200.00 | 490.00 | 0.00 | - | 1 | 476 |
| 25.00 | -1.50 | -5.66% | 1 | 4,942 | 1,250.00 | 545.00 | 0.00 | - | 1 | 492 |
| 22.65 | +0.45 | +2.03% | 2 | 4,795 | 1,300.00 | 599.45 | 0.00 | - | 4 | 333 |
| 20.29 | +0.44 | +2.22% | 21 | 411 | 1,325.00 | 604.99 | 0.00 | - | 2 | 190 |
| 19.20 | +0.20 | +1.05% | 12 | 747 | 1,350.00 | 680.00 | 0.00 | - | 2 | 98 |
| 21.80 | 0.00 | - | 2 | 783 | 1,375.00 | 722.95 | 0.00 | - | 1 | 184 |
| 16.02 | -0.48 | -2.91% | 2 | 714 | 1,400.00 | 725.00 | 0.00 | - | 3 | 336 |
| 15.93 | +0.38 | +2.44% | 4 | 420 | 1,425.00 | 753.23 | 0.00 | - | 2 | 280 |
| 14.45 | 0.00 | - | 1 | 205 | 1,450.00 | 787.36 | 0.00 | - | 38 | 86 |
| 13.50 | -0.60 | -4.26% | 3 | 690 | 1,475.00 | 817.40 | 0.00 | - | 4 | 99 |
| 13.00 | 0.00 | - | 12 | 2,851 | 1,500.00 | 835.00 | 0.00 | - | 27 | 729 |
| 12.40 | 0.00 | - | 2 | 309 | 1,525.00 | 844.80 | 0.00 | - | 11 | 126 |
| 11.80 | 0.00 | - | 3 | 212 | 1,550.00 | 880.45 | 0.00 | - | 4 | 121 |
| 11.00 | +0.60 | +5.77% | 1 | 1,234 | 1,575.00 | 860.87 | 0.00 | - | 4 | 101 |
| 9.90 | -0.10 | -1.00% | 6 | 1,606 | 1,600.00 | 921.00 | 0.00 | - | 2 | 556 |
| 9.70 | +0.70 | +7.78% | 2 | 219 | 1,625.00 | 924.45 | 0.00 | - | 13 | 62 |
| 9.00 | 0.00 | - | 2 | 674 | 1,650.00 | 1,005.35 | 0.00 | - | 4 | 166 |
| 8.60 | -0.43 | -4.76% | 1 | 1,252 | 1,675.00 | 1,003.40 | 0.00 | - | 1 | 126 |
| 7.80 | +0.30 | +4.00% | 8 | 2,576 | 1,700.00 | 1,024.00 | 0.00 | - | 9 | 187 |
| 7.40 | -0.05 | -0.67% | 4 | 4,768 | 1,725.00 | 1,010.62 | 0.00 | - | 1 | 27 |
| 7.00 | -0.15 | -2.10% | 1 | 796 | 1,750.00 | 901.64 | 0.00 | - | 2 | 6 |
| 7.00 | 0.00 | - | 2 | 159 | 1,775.00 | 828.50 | 0.00 | - | 10 | 9 |
| 6.17 | +0.11 | +1.82% | 2 | 1,690 | 1,800.00 | 1,073.38 | 0.00 | - | 2 | 0 |
| 6.55 | 0.00 | - | 1 | 115 | 1,825.00 | 1,111.69 | 0.00 | - | 1 | 0 |
| 9.20 | 0.00 | - | 11 | 286 | 1,850.00 | 1,059.55 | 0.00 | - | 2 | 5 |
| 5.70 | 0.00 | - | 1 | 94 | 1,875.00 | 1,117.90 | 0.00 | - | 2 | 1 |
| 8.45 | 0.00 | - | 3 | 585 | 1,900.00 | 1,175.53 | 0.00 | - | 2 | 0 |
| 5.00 | 0.00 | - | 2 | 180 | 1,925.00 | 1,201.25 | 0.00 | - | 4 | 0 |
| 5.80 | 0.00 | - | 1 | 2,299 | 1,950.00 | 1,275.00 | 0.00 | - | 3 | 1 |
| 4.00 | 0.00 | - | 2 | 22,843 | 2,000.00 | 1,325.00 | 0.00 | - | 3 | 5 |
| 4.95 | 0.00 | - | 2 | 7,024 | 2,025.00 | 1,318.79 | 0.00 | - | 20 | 0 |
| 4.02 | 0.00 | - | 4 | 309 | 2,050.00 | 1,110.25 | 0.00 | - | 2 | 0 |
| 6.00 | 0.00 | - | 1 | 90 | 2,075.00 | 1,418.13 | 0.00 | - | 2 | 0 |
| 3.40 | -0.35 | -9.33% | 10 | 622 | 2,100.00 | 1,447.22 | 0.00 | - | 1 | 1 |
| 5.25 | 0.00 | - | 2 | 60 | 2,125.00 | 1,116.40 | 0.00 | - | 4 | 2 |
| 3.30 | 0.00 | - | 1 | 173 | 2,150.00 | 1,035.95 | 0.00 | - | - | 1 |
| 3.45 | 0.00 | - | 1 | 237 | 2,175.00 | 1,089.75 | 0.00 | - | 4 | 3 |
| 2.80 | 0.00 | - | 13 | 617 | 2,200.00 | 1,131.55 | 0.00 | - | 4 | 2 |
| 2.87 | 0.00 | - | 3 | 132 | 2,225.00 | 1,103.55 | 0.00 | - | - | 2 |
| 2.72 | 0.00 | - | 2 | 126 | 2,250.00 | 1,145.10 | 0.00 | - | 2 | 1 |
| 2.50 | 0.00 | - | 8 | 389 | 2,275.00 | 1,479.87 | 0.00 | - | 1 | 0 |
| 2.44 | -0.46 | -15.86% | 2 | 408 | 2,300.00 | 1,504.63 | 0.00 | - | 1 | 11 |
| 2.31 | -0.03 | -1.28% | 2 | 58 | 2,325.00 | 1,194.90 | 0.00 | - | - | 1 |
| 2.24 | 0.00 | - | 5 | 131 | 2,350.00 | 1,239.00 | 0.00 | - | 10 | 11 |
| 2.13 | 0.00 | - | 5 | 78 | 2,375.00 | 1,298.90 | 0.00 | - | 12 | 11 |
| 2.30 | +0.02 | +0.88% | 1 | 509 | 2,400.00 | 1,470.00 | 0.00 | - | 5 | 7 |
| 2.00 | 0.00 | - | 1 | 190 | 2,425.00 | 1,329.60 | 0.00 | - | - | 1 |
| 2.10 | 0.00 | - | 1 | 436 | 2,450.00 | 1,554.82 | 0.00 | - | 1 | 0 |
| 1.93 | +0.03 | +1.58% | 43 | 4,945 | 2,475.00 | 1,759.80 | 0.00 | - | 24 | 2 |
© 2022 Yahoo. All rights reserved.
