Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
July 21, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | - | 1 | 32 | 5.00 | 0.01 | 0.00 | - | 5 | 721 |
| 162.95 | 0.00 | - | 6 | 5 | 10.00 | 0.02 | 0.00 | - | 5 | 906 |
| 117.45 | 0.00 | - | 1 | 4 | 15.00 | 0.04 | 0.00 | - | 1 | 329 |
| 112.50 | 0.00 | - | 2 | 12 | 20.00 | 0.03 | +0.02 | +200.00% | 20 | 1,216 |
| 170.59 | 0.00 | - | 3 | 27 | 25.00 | 0.05 | 0.00 | - | 110 | 915 |
| 150.00 | 0.00 | - | 3 | 111 | 30.00 | 0.09 | -0.04 | -30.77% | 131 | 1,130 |
| 162.17 | 0.00 | - | 3 | 45 | 35.00 | 0.14 | 0.00 | - | 55 | 722 |
| 158.02 | 0.00 | - | 3 | 22 | 40.00 | 0.19 | -0.03 | -13.64% | 4 | 1,140 |
| 150.36 | 0.00 | - | 5 | 38 | 45.00 | 0.27 | 0.00 | - | 233 | 405 |
| 145.03 | 0.00 | - | 1 | 66 | 50.00 | 0.35 | -0.01 | -2.78% | 15 | 5,096 |
| 79.50 | 0.00 | - | 3 | 86 | 55.00 | 0.45 | -0.04 | -8.16% | 1 | 1,848 |
| 100.20 | 0.00 | - | 1 | 94 | 60.00 | 0.62 | 0.00 | - | 5 | 3,320 |
| 110.00 | 0.00 | - | 5 | 86 | 65.00 | 0.80 | +0.02 | +2.56% | 1 | 395 |
| 125.98 | 0.00 | - | 4 | 25 | 70.00 | 0.92 | -0.03 | -3.16% | 181 | 2,568 |
| 102.30 | 0.00 | - | 2 | 63 | 75.00 | 1.11 | -0.09 | -7.50% | 11 | 4,171 |
| 117.37 | 0.00 | - | 4 | 79 | 80.00 | 1.33 | -0.15 | -10.14% | 27 | 3,663 |
| 116.52 | 0.00 | - | 4 | 54 | 85.00 | 1.74 | -0.05 | -2.79% | 16 | 1,377 |
| 105.00 | -6.94 | -6.20% | 11 | 123 | 90.00 | 1.95 | -0.17 | -8.02% | 3 | 3,328 |
| 103.00 | -1.50 | -1.44% | 60 | 55 | 95.00 | 2.30 | -0.23 | -9.09% | 8 | 1,610 |
| 98.80 | -0.81 | -0.81% | 3 | 295 | 100.00 | 2.79 | -0.26 | -8.52% | 69 | 5,471 |
| 95.05 | 0.00 | - | 7 | 333 | 105.00 | 3.60 | +0.10 | +2.86% | 21 | 2,479 |
| 89.30 | -0.45 | -0.50% | 2 | 1,128 | 110.00 | 3.80 | -0.35 | -8.43% | 159 | 3,077 |
| 85.45 | -1.55 | -1.78% | 16 | 466 | 115.00 | 4.45 | -0.40 | -8.25% | 34 | 1,033 |
| 84.50 | +1.60 | +1.93% | 1 | 1,220 | 120.00 | 5.17 | -0.53 | -9.30% | 219 | 4,417 |
| 80.45 | +1.91 | +2.43% | 6 | 1,409 | 125.00 | 6.05 | -0.40 | -6.20% | 35 | 2,045 |
| 74.60 | +0.24 | +0.32% | 14 | 1,513 | 130.00 | 6.95 | -0.54 | -7.21% | 49 | 1,711 |
| 70.57 | -0.78 | -1.09% | 80 | 1,111 | 135.00 | 7.85 | -0.60 | -7.10% | 33 | 2,999 |
| 69.21 | +0.69 | +1.01% | 36 | 1,519 | 140.00 | 8.97 | -0.68 | -7.05% | 113 | 2,858 |
| 65.38 | +1.33 | +2.08% | 19 | 1,087 | 145.00 | 10.65 | -0.45 | -4.05% | 88 | 2,090 |
| 61.92 | +1.32 | +2.18% | 132 | 3,328 | 150.00 | 11.54 | -0.91 | -7.31% | 244 | 3,255 |
| 59.55 | +2.55 | +4.47% | 21 | 1,643 | 155.00 | 12.95 | -0.90 | -6.50% | 75 | 2,922 |
| 53.15 | -0.67 | -1.24% | 20 | 1,677 | 160.00 | 14.35 | -1.50 | -9.46% | 1,129 | 1,555 |
| 49.35 | -1.15 | -2.28% | 13 | 601 | 165.00 | 16.90 | -0.40 | -2.31% | 285 | 1,312 |
| 47.25 | -0.35 | -0.74% | 11 | 1,756 | 170.00 | 18.55 | -0.55 | -2.88% | 132 | 1,943 |
| 43.80 | -0.60 | -1.35% | 83 | 1,708 | 175.00 | 19.87 | -1.26 | -5.96% | 18 | 1,242 |
| 40.75 | -0.85 | -2.04% | 82 | 2,051 | 180.00 | 22.30 | -0.70 | -3.04% | 22 | 1,446 |
| 40.10 | +1.50 | +3.89% | 6,857 | 7,051 | 185.00 | 24.35 | -1.70 | -6.53% | 29 | 12,852 |
| 37.60 | +1.00 | +2.73% | 966 | 1,671 | 190.00 | 27.61 | -0.49 | -1.74% | 150 | 2,074 |
| 35.24 | +0.72 | +2.09% | 201 | 1,300 | 195.00 | 29.20 | -1.65 | -5.35% | 52 | 1,901 |
| 32.87 | +0.72 | +2.24% | 635 | 5,249 | 200.00 | 31.80 | -1.80 | -5.36% | 157 | 2,045 |
| 30.79 | +0.60 | +1.99% | 912 | 2,061 | 205.00 | 35.40 | -1.34 | -3.65% | 1 | 647 |
| 28.10 | +0.11 | +0.39% | 515 | 5,032 | 210.00 | 40.53 | +1.08 | +2.74% | 101 | 698 |
| 26.90 | +0.50 | +1.89% | 139 | 3,083 | 215.00 | 41.25 | -1.60 | -3.73% | 116 | 709 |
| 24.80 | -0.09 | -0.36% | 177 | 2,902 | 220.00 | 44.45 | -1.25 | -2.74% | 290 | 1,075 |
| 23.55 | +0.55 | +2.39% | 285 | 2,573 | 225.00 | 47.40 | -1.75 | -3.56% | 192 | 1,556 |
| 21.15 | -0.28 | -1.31% | 19 | 2,474 | 230.00 | 54.55 | +3.20 | +6.23% | 4 | 746 |
| 20.36 | +0.28 | +1.39% | 55 | 927 | 235.00 | 58.90 | 0.00 | - | 2 | 519 |
| 18.25 | -0.20 | -1.08% | 9 | 1,258 | 240.00 | 59.97 | 0.00 | - | 1 | 1,614 |
| 17.40 | +0.15 | +0.87% | 10 | 752 | 245.00 | 62.80 | +0.80 | +1.29% | 20 | 666 |
| 15.90 | -0.50 | -3.05% | 170 | 24,267 | 250.00 | 69.00 | +2.10 | +3.14% | 5 | 1,575 |
| 14.46 | -0.89 | -5.80% | 3 | 845 | 255.00 | 73.70 | 0.00 | - | 40 | 641 |
| 13.35 | -1.45 | -9.80% | 42 | 590 | 260.00 | 73.65 | 0.00 | - | 2 | 69 |
| 13.15 | -0.30 | -2.23% | 20 | 240 | 265.00 | 77.73 | 0.00 | - | 15 | 9 |
| 12.40 | -0.08 | -0.64% | 52 | 388 | 270.00 | 82.65 | -0.95 | -1.14% | 1 | 125 |
| 10.85 | -1.15 | -9.58% | 22 | 255 | 275.00 | 87.35 | 0.00 | - | 16 | 76 |
| 10.50 | -1.02 | -8.85% | 182 | 1,118 | 280.00 | 95.44 | 0.00 | - | 170 | 141 |
| 10.55 | +0.20 | +1.93% | 79 | 806 | 285.00 | 94.77 | 0.00 | - | 1 | 142 |
| 8.94 | -0.78 | -8.02% | 110 | 380 | 290.00 | 113.67 | 0.00 | - | 42 | 31 |
| 8.75 | -0.64 | -6.82% | 3 | 134 | 295.00 | 118.44 | 0.00 | - | 22 | 11 |
| 8.75 | 0.00 | - | 524 | 1,465 | 300.00 | 109.00 | -22.50 | -17.11% | 1 | 4 |
| 8.05 | +0.85 | +11.81% | 30 | 201 | 305.00 | 115.15 | 0.00 | - | 5 | 5 |
| 7.75 | 0.00 | - | 1 | 728 | 310.00 | 137.41 | 0.00 | - | 6 | 6 |
| 6.50 | -1.45 | -18.24% | 34 | 275 | 315.00 | 139.35 | 0.00 | - | 2 | 1 |
| 6.06 | +0.16 | +2.71% | 2 | 449 | 320.00 | 130.40 | -49.95 | -27.70% | - | 0 |
| 5.75 | -1.47 | -20.36% | 151 | 667 | 325.00 | 212.24 | 0.00 | - | 2 | 0 |
| 5.35 | -1.05 | -16.41% | 28 | 441 | 330.00 | 138.00 | 0.00 | - | 3 | 26 |
| 5.46 | +0.38 | +7.48% | 60 | 163 | 335.00 | 143.10 | 0.00 | - | 5 | 7 |
| 5.00 | -0.55 | -9.91% | 16 | 417 | 340.00 | 146.45 | 0.00 | - | 11 | 16 |
| 5.10 | -0.80 | -13.56% | 26 | 145 | 345.00 | 219.60 | 0.00 | - | - | 0 |
| 5.15 | 0.00 | - | 61 | 611 | 350.00 | 164.00 | 0.00 | - | 1 | 1 |
| 4.55 | -0.06 | -1.30% | 54 | 212 | 355.00 | 161.95 | 0.00 | - | 2 | 1 |
| 4.25 | -0.30 | -6.59% | 22 | 625 | 360.00 | 221.85 | 0.00 | - | 6 | 0 |
| 4.20 | -0.22 | -4.98% | 4 | 954 | 365.00 | 214.00 | 0.00 | - | 1 | 0 |
| 4.05 | -0.10 | -2.41% | 3 | 951 | 370.00 | 216.60 | 0.00 | - | 2 | 0 |
| 3.95 | -0.05 | -1.25% | 277 | 3,055 | 375.00 | 195.79 | 0.00 | - | 8 | 0 |
| 3.76 | -0.04 | -1.05% | 109 | 83 | 380.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 211 | 70 | 390.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
