Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 15, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 705.35 | 0.00 | - | 2 | 3 | 5.00 | 0.05 | 0.00 | - | 1 | 542 |
| - | - | - | - | - | 10.00 | 0.29 | 0.00 | - | 3 | 258 |
| 1,021.25 | 0.00 | - | - | 5 | 15.00 | 0.15 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 20.00 | 0.20 | 0.00 | - | 10 | 10 |
| 659.74 | 0.00 | - | 5 | 6 | 25.00 | 0.86 | 0.00 | - | - | 1 |
| - | - | - | - | - | 30.00 | 0.55 | 0.00 | - | 8 | 10 |
| 747.89 | 0.00 | - | 4 | 9 | 35.00 | 0.71 | 0.00 | - | 1 | 141 |
| 770.15 | 0.00 | - | 7 | 18 | 40.00 | 0.64 | 0.00 | - | 1 | 40 |
| 603.57 | 0.00 | - | 1 | 18 | 50.00 | 1.15 | -0.11 | -8.73% | 2 | 35 |
| 640.80 | +25.55 | +4.15% | 224 | 278 | 100.00 | 3.05 | -0.50 | -14.08% | 7 | 91 |
| 578.60 | 0.00 | - | 2 | 11 | 150.00 | 6.65 | -0.65 | -8.90% | 136 | 407 |
| 534.30 | 0.00 | - | 4 | 11 | 200.00 | 11.35 | -1.10 | -8.84% | 80 | 226 |
| 446.68 | 0.00 | - | 6 | 10 | 250.00 | 18.20 | -1.80 | -9.00% | 241 | 223 |
| 507.45 | 0.00 | - | 1 | 134 | 300.00 | 26.85 | -2.30 | -7.89% | 168 | 596 |
| 430.82 | 0.00 | - | 1 | 22 | 325.00 | 31.70 | -3.30 | -9.43% | 2 | 339 |
| 385.75 | 0.00 | - | 25 | 125 | 350.00 | 37.15 | -3.65 | -8.95% | 4 | 655 |
| - | - | - | - | - | 370.00 | 41.90 | -3.90 | -8.52% | 4 | 10 |
| 405.33 | 0.00 | - | 1 | 4 | 375.00 | 46.90 | 0.00 | - | 14 | 169 |
| 351.06 | 0.00 | - | - | 2 | 380.00 | 48.55 | 0.00 | - | 2 | 11 |
| 348.29 | 0.00 | - | - | 10 | 390.00 | 49.55 | 0.00 | - | 2 | 19 |
| 363.95 | 0.00 | - | 6 | 21 | 400.00 | 49.80 | -4.10 | -7.61% | 7 | 300 |
| 359.65 | 0.00 | - | 4 | 13 | 410.00 | 52.90 | -3.75 | -6.62% | 4 | 68 |
| 316.83 | 0.00 | - | 1 | 12 | 420.00 | 58.25 | 0.00 | - | 2 | 6 |
| 371.67 | 0.00 | - | 2 | 266 | 425.00 | 60.70 | 0.00 | - | 4 | 62 |
| 323.47 | 0.00 | - | 8 | 19 | 430.00 | 63.60 | 0.00 | - | 2 | 28 |
| 304.88 | 0.00 | - | 2 | 13 | 440.00 | 61.50 | -2.45 | -3.83% | 25 | 57 |
| 343.43 | 0.00 | - | 2 | 32 | 450.00 | 64.50 | -4.50 | -6.52% | 4 | 488 |
| 299.26 | 0.00 | - | 8 | 19 | 460.00 | 70.65 | 0.00 | - | 2 | 4 |
| 326.75 | 0.00 | - | 4 | 18 | 470.00 | 76.00 | 0.00 | - | 4 | 69 |
| 289.72 | 0.00 | - | 2 | 16 | 475.00 | 75.50 | 0.00 | - | 2 | 57 |
| 311.23 | 0.00 | - | - | 25 | 480.00 | 76.80 | 0.00 | - | 2 | 3 |
| 268.75 | 0.00 | - | 9 | 36 | 490.00 | 86.00 | 0.00 | - | 1 | 50 |
| 314.80 | 0.00 | - | 4 | 43 | 500.00 | 81.10 | -5.40 | -6.24% | 20 | 325 |
| 291.39 | 0.00 | - | 2 | 2 | 520.00 | 88.85 | -3.80 | -4.10% | 3 | 93 |
| 312.97 | 0.00 | - | 1 | 6 | 525.00 | 90.10 | -7.40 | -7.59% | 1 | 162 |
| - | - | - | - | - | 540.00 | 105.75 | 0.00 | - | 32 | 105 |
| 291.30 | 0.00 | - | 1 | 11 | 550.00 | 100.37 | -8.83 | -8.09% | 4 | 756 |
| 285.65 | 0.00 | - | 1 | 3 | 560.00 | 107.60 | 0.00 | - | 4 | 180 |
| 289.00 | 0.00 | - | 1 | 5 | 575.00 | 118.95 | 0.00 | - | 2 | 75 |
| 272.00 | 0.00 | - | 1 | 20 | 580.00 | 112.40 | -4.70 | -4.01% | 7 | 22 |
| 277.55 | +22.20 | +8.69% | 1 | 29 | 600.00 | 122.80 | -3.15 | -2.50% | 2 | 1,623 |
| 240.50 | 0.00 | - | 2 | 10 | 620.00 | 130.31 | -6.19 | -4.53% | 5 | 31 |
| 266.45 | +29.65 | +12.52% | 4 | 57 | 625.00 | 138.04 | 0.00 | - | 4 | 470 |
| 230.80 | 0.00 | - | 64 | 111 | 640.00 | 145.80 | 0.00 | - | 2 | 72 |
| 255.00 | +23.80 | +10.29% | 2 | 44 | 650.00 | 146.25 | -9.05 | -5.83% | 26 | 610 |
| 221.40 | 0.00 | - | 3 | 66 | 660.00 | 154.87 | 0.00 | - | 2 | 11 |
| 224.46 | 0.00 | - | 2 | 19 | 675.00 | 168.25 | 0.00 | - | 2 | 377 |
| 233.00 | +10.98 | +4.95% | 1 | 76 | 680.00 | 160.76 | -5.04 | -3.04% | 2 | 229 |
| 230.35 | +20.35 | +9.69% | 6 | 287 | 700.00 | 169.65 | -9.35 | -5.22% | 7 | 738 |
| 220.30 | +23.00 | +11.66% | 2 | 58 | 720.00 | 180.45 | -5.25 | -2.83% | 38 | 33 |
| 200.88 | 0.00 | - | 4 | 25 | 725.00 | 194.90 | 0.00 | - | 2 | 93 |
| 212.95 | +23.60 | +12.46% | 9 | 85 | 740.00 | 190.50 | -1.50 | -0.78% | 4 | 8 |
| 209.96 | +20.71 | +10.94% | 5 | 127 | 750.00 | 199.45 | -12.75 | -6.01% | 2 | 389 |
| 190.00 | 0.00 | - | 2 | 72 | 760.00 | 201.60 | +1.75 | +0.88% | 2 | 31 |
| 186.00 | 0.00 | - | 1 | 63 | 775.00 | 249.77 | 0.00 | - | 1 | 231 |
| 154.05 | 0.00 | - | 1 | 52 | 780.00 | 267.82 | 0.00 | - | 1 | 30 |
| 189.40 | +24.17 | +14.63% | 10 | 488 | 800.00 | 226.66 | -14.62 | -6.06% | 2 | 378 |
| 183.30 | +8.30 | +4.74% | 4 | 130 | 820.00 | 247.70 | 0.00 | - | 4 | 20 |
| 178.95 | -1.15 | -0.64% | 1 | 116 | 825.00 | 248.87 | 0.00 | - | 2 | 36 |
| 134.45 | 0.00 | - | 2 | 25 | 840.00 | 299.27 | 0.00 | - | 1 | 1 |
| 170.00 | +21.30 | +14.32% | 7 | 125 | 850.00 | 257.72 | -8.93 | -3.35% | 2 | 132 |
| 160.90 | 0.00 | - | 2 | 14 | 860.00 | 278.62 | 0.00 | - | 1 | 21 |
| 161.44 | +15.44 | +10.58% | 2 | 259 | 875.00 | 287.15 | 0.00 | - | 1 | 75 |
| 161.15 | +13.50 | +9.14% | 2 | 23 | 880.00 | 271.95 | 0.00 | - | 2 | 78 |
| 155.00 | +18.60 | +13.64% | 6 | 568 | 900.00 | 289.62 | -14.03 | -4.62% | 4 | 302 |
| 149.25 | +15.65 | +11.71% | 4 | 113 | 920.00 | 303.50 | +12.09 | +4.15% | 10 | 7 |
| 136.00 | 0.00 | - | 1 | 44 | 925.00 | 330.28 | 0.00 | - | 2 | 33 |
| 151.56 | 0.00 | - | 2 | 2 | 940.00 | 332.50 | 0.00 | - | 2 | 7 |
| 120.00 | 0.00 | - | 1 | 84 | 950.00 | 328.20 | -5.40 | -1.62% | 16 | 100 |
| 109.88 | 0.00 | - | 2 | 7 | 960.00 | 380.75 | 0.00 | - | 2 | 2 |
| 124.63 | 0.00 | - | 8 | 117 | 975.00 | 371.76 | 0.00 | - | 1 | 99 |
| 129.78 | 0.00 | - | 2 | 7 | 980.00 | 365.47 | 0.00 | - | 9 | 18 |
| 127.95 | +16.40 | +14.70% | 166 | 383 | 1,000.00 | 378.65 | 0.00 | - | 4 | 178 |
| 123.85 | +10.85 | +9.60% | 2 | 4 | 1,020.00 | 395.87 | 0.00 | - | 11 | 50 |
| 90.10 | 0.00 | - | 4 | 37 | 1,025.00 | 436.85 | 0.00 | - | 5 | 96 |
| 114.25 | +14.25 | +14.25% | 1 | 128 | 1,040.00 | 415.95 | 0.00 | - | 14 | 1 |
| 116.90 | +15.40 | +15.17% | 7 | 163 | 1,050.00 | 414.35 | 0.00 | - | 6 | 96 |
| 105.00 | 0.00 | - | 1 | 0 | 1,060.00 | 416.05 | 0.00 | - | 4 | 2 |
| 95.95 | 0.00 | - | 4 | 50 | 1,075.00 | 492.69 | 0.00 | - | 5 | 12 |
| 80.71 | 0.00 | - | 6 | 10 | 1,080.00 | 404.79 | 0.00 | - | 4 | 5 |
| 106.10 | +15.40 | +16.98% | 16 | 253 | 1,100.00 | 459.10 | 0.00 | - | 2 | 137 |
| 101.20 | +10.85 | +12.01% | 2 | 73 | 1,125.00 | 460.41 | 0.00 | - | 10 | 47 |
| 81.35 | 0.00 | - | 52 | 54 | 1,150.00 | 504.75 | 0.00 | - | 2 | 12 |
| 84.45 | 0.00 | - | 8 | 111 | 1,175.00 | 563.20 | 0.00 | - | 5 | 48 |
| 86.45 | +11.40 | +15.19% | 11 | 155 | 1,200.00 | 534.32 | 0.00 | - | 2 | 95 |
| 84.25 | +11.10 | +15.17% | 11 | 55 | 1,225.00 | 500.14 | 0.00 | - | 3 | 54 |
| 78.35 | +11.17 | +16.63% | 7 | 155 | 1,250.00 | 562.20 | -23.80 | -4.06% | 2 | 22 |
| 59.25 | 0.00 | - | 22 | 37 | 1,275.00 | 653.40 | 0.00 | - | 4 | 55 |
| 72.50 | +9.60 | +15.26% | 6 | 623 | 1,300.00 | 610.55 | -9.15 | -1.48% | 2 | 551 |
| 67.50 | -2.42 | -3.46% | 1 | 9 | 1,325.00 | 637.14 | 0.00 | - | 4 | 12 |
| 63.75 | +4.65 | +7.87% | 1 | 243 | 1,350.00 | 650.00 | -34.10 | -4.98% | 2 | 57 |
| 63.55 | +8.15 | +14.71% | 4 | 105 | 1,375.00 | 680.40 | 0.00 | - | 2 | 14 |
| 60.55 | +8.60 | +16.55% | 19 | 473 | 1,400.00 | 701.31 | 0.00 | - | 18 | 42 |
| 58.10 | +7.55 | +14.94% | 2 | 23 | 1,425.00 | 718.70 | -30.50 | -4.07% | 4 | 100 |
| 55.15 | +8.40 | +17.97% | 2 | 63 | 1,450.00 | 741.40 | -23.35 | -3.05% | 2 | 268 |
| 54.45 | +8.20 | +17.73% | 9 | 58 | 1,475.00 | 788.10 | 0.00 | - | 26 | 132 |
| 52.50 | +8.40 | +19.05% | 7 | 432 | 1,500.00 | 857.50 | 0.00 | - | 23 | 49 |
| 43.25 | 0.00 | - | 2 | 51 | 1,525.00 | 892.20 | 0.00 | - | 34 | 35 |
| 47.85 | +2.30 | +5.05% | 21 | 273 | 1,550.00 | 906.25 | 0.00 | - | 18 | 41 |
| 39.25 | 0.00 | - | 10 | 43 | 1,575.00 | 935.40 | 0.00 | - | 6 | 132 |
| 42.95 | -1.75 | -3.91% | 4 | 444 | 1,600.00 | 881.38 | -3.87 | -0.44% | 2 | 178 |
| 36.10 | 0.00 | - | 12 | 12 | 1,625.00 | 982.70 | 0.00 | - | 4 | 45 |
| 34.20 | 0.00 | - | 4 | 14 | 1,650.00 | 936.10 | 0.00 | - | 2 | 54 |
| 33.70 | 0.00 | - | 4 | 3 | 1,675.00 | 951.50 | -28.95 | -2.95% | 15 | 55 |
| 36.88 | +5.23 | +16.52% | 2 | 302 | 1,700.00 | 991.04 | 0.00 | - | 1 | 471 |
| 36.30 | +5.80 | +19.02% | 39 | 41 | 1,725.00 | 1,076.40 | 0.00 | - | 4 | 78 |
| 29.45 | 0.00 | - | 2 | 17 | 1,750.00 | 1,100.80 | 0.00 | - | 6 | 137 |
| 29.10 | 0.00 | - | 28 | 101 | 1,775.00 | 1,136.10 | 0.00 | - | 8 | 65 |
| 30.51 | +3.31 | +12.17% | 1 | 671 | 1,800.00 | 1,076.91 | -37.64 | -3.38% | 1 | 334 |
| 31.18 | 0.00 | - | 2 | 102 | 1,825.00 | 1,104.94 | 0.00 | - | 2 | 36 |
| 26.15 | 0.00 | - | 2 | 205 | 1,850.00 | 1,220.05 | 0.00 | - | 2 | 175 |
| 27.75 | 0.00 | - | 2 | 27 | 1,875.00 | 1,225.25 | 0.00 | - | 2 | 69 |
| 28.60 | +5.20 | +22.22% | 36 | 149 | 1,900.00 | 1,174.88 | 0.00 | - | 9 | 39 |
| 27.15 | 0.00 | - | 24 | 78 | 1,925.00 | 1,273.65 | 0.00 | - | 5 | 49 |
| 25.79 | 0.00 | - | 2 | 4 | 1,950.00 | 1,220.62 | 0.00 | - | 2 | 54 |
| 25.23 | 0.00 | - | 4 | 368 | 1,975.00 | 1,248.20 | 0.00 | - | 1 | 56 |
| 24.15 | -0.92 | -3.67% | 9 | 392 | 2,000.00 | 1,274.20 | 0.00 | - | 2 | 35 |
| 23.70 | +1.38 | +6.18% | 2 | 16 | 2,025.00 | 1,255.80 | 0.00 | - | 2 | 29 |
| 23.35 | +3.60 | +18.23% | 40 | 21 | 2,050.00 | 1,399.20 | 0.00 | - | 4 | 41 |
| 21.75 | -0.25 | -1.14% | 4 | 102 | 2,100.00 | 1,370.46 | 0.00 | - | 2 | 13 |
| 20.30 | -4.46 | -18.01% | 84 | 18 | 2,150.00 | 1,498.95 | 0.00 | - | 4 | 0 |
| 18.85 | +2.20 | +13.21% | 18 | 357 | 2,200.00 | 1,528.80 | 0.00 | - | 10 | 0 |
| 17.85 | +2.40 | +15.53% | 478 | 770 | 2,250.00 | 1,526.30 | 0.00 | - | 2 | 0 |
| 17.30 | +2.20 | +14.57% | 192 | 874 | 2,275.00 | 1,575.90 | 0.00 | - | 8 | 0 |
© 2022 Yahoo. All rights reserved.
