Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
March 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 289.45 | 0.00 | - | 2 | 12 | 1.67 | 0.01 | 0.00 | - | 2 | 981 |
| 283.55 | 0.00 | - | 2 | 21 | 3.33 | 0.04 | 0.00 | - | 3 | 6 |
| 784.05 | 0.00 | - | 2 | 5 | 5.00 | 0.05 | 0.00 | - | 10 | 102 |
| - | - | - | - | - | 6.67 | 0.11 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 8.33 | 0.36 | 0.00 | - | - | 3 |
| 737.05 | 0.00 | - | - | 7 | 10.00 | 0.11 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 11.67 | 0.33 | 0.00 | - | - | 0 |
| 279.99 | 0.00 | - | 4 | 5 | 13.33 | - | - | - | - | - |
| 220.72 | 0.00 | - | 1 | 20 | 15.00 | - | - | - | - | - |
| 263.50 | 0.00 | - | 12 | 97 | 16.67 | 0.40 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 20.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 25.00 | 1.08 | 0.00 | - | - | 1 |
| 252.32 | 0.00 | - | 5 | 849 | 33.33 | 1.15 | 0.00 | - | 9 | 515 |
| 834.10 | 0.00 | - | - | 1 | 40.00 | - | - | - | - | - |
| 779.65 | 0.00 | - | 4 | 4 | 45.00 | - | - | - | - | - |
| 223.70 | 0.00 | - | 4 | 282 | 50.00 | 2.15 | 0.00 | - | 1 | 1,324 |
| 177.35 | 0.00 | - | 2 | 1,803 | 66.67 | 4.05 | 0.00 | - | 1 | 135 |
| 215.10 | 0.00 | - | 4 | 663 | 83.33 | 4.65 | 0.00 | - | 3 | 70 |
| 151.70 | 0.00 | - | 2 | 600 | 100.00 | 8.65 | 0.00 | - | 1 | 1,760 |
| 148.75 | 0.00 | - | 1 | 143 | 116.67 | 13.00 | 0.00 | - | 1 | 84 |
| 168.26 | 0.00 | - | 5 | 97 | 133.33 | 16.65 | 0.00 | - | 3 | 1,509 |
| 132.60 | 0.00 | - | 1 | 14 | 141.67 | 19.36 | 0.00 | - | 4 | 62 |
| 120.85 | 0.00 | - | 5 | 171 | 150.00 | 21.34 | 0.00 | - | 18 | 1,054 |
| 122.40 | 0.00 | - | 14 | 41 | 158.33 | 23.25 | 0.00 | - | 135 | 197 |
| 114.00 | 0.00 | - | 3 | 278 | 166.67 | 27.20 | 0.00 | - | 13 | 802 |
| 102.41 | 0.00 | - | 2 | 36 | 175.00 | 31.95 | 0.00 | - | 49 | 248 |
| 103.94 | 0.00 | - | 2 | 32 | 183.33 | 32.63 | 0.00 | - | 4 | 874 |
| 102.95 | 0.00 | - | 6 | 30 | 191.67 | 36.25 | 0.00 | - | 126 | 259 |
| 92.64 | 0.00 | - | 27 | 363 | 200.00 | 40.65 | 0.00 | - | 765 | 2,340 |
| 96.20 | 0.00 | - | 1 | 99 | 208.33 | 44.85 | 0.00 | - | 3 | 399 |
| 80.60 | 0.00 | - | 2 | 73 | 216.67 | 48.99 | 0.00 | - | 1 | 304 |
| 84.20 | 0.00 | - | 7 | 66 | 225.00 | 52.90 | 0.00 | - | 4 | 726 |
| 73.82 | 0.00 | - | 17 | 235 | 233.33 | 57.10 | 0.00 | - | 3 | 1,102 |
| 71.75 | 0.00 | - | 3 | 60 | 241.67 | 64.10 | 0.00 | - | 3 | 906 |
| 70.62 | 0.00 | - | 105 | 421 | 250.00 | 65.00 | 0.00 | - | 11 | 1,277 |
| 65.15 | 0.00 | - | 131 | 198 | 258.33 | 70.73 | 0.00 | - | 6 | 73 |
| 62.76 | 0.00 | - | 35 | 483 | 266.67 | 66.66 | 0.00 | - | 2 | 153 |
| 59.65 | 0.00 | - | 54 | 453 | 275.00 | 80.68 | 0.00 | - | 3 | 365 |
| 57.29 | 0.00 | - | 92 | 299 | 283.33 | 85.85 | 0.00 | - | 3 | 214 |
| 56.20 | 0.00 | - | 77 | 100 | 291.67 | 93.30 | 0.00 | - | 4 | 167 |
| 52.50 | 0.00 | - | 21 | 1,198 | 300.00 | 97.65 | 0.00 | - | 4 | 527 |
| 48.75 | 0.00 | - | 60 | 112 | 308.33 | 105.64 | 0.00 | - | 10 | 192 |
| 47.65 | 0.00 | - | 12 | 819 | 316.67 | 109.15 | 0.00 | - | 4 | 293 |
| 44.25 | 0.00 | - | 21 | 146 | 325.00 | 114.82 | 0.00 | - | 12 | 269 |
| 42.34 | 0.00 | - | 9 | 744 | 333.33 | 97.75 | 0.00 | - | 2 | 661 |
| 45.53 | 0.00 | - | 3 | 75 | 341.67 | 112.45 | 0.00 | - | 2 | 93 |
| 39.58 | 0.00 | - | 17 | 200 | 350.00 | 124.70 | 0.00 | - | 3 | 84 |
| 36.33 | 0.00 | - | 105 | 107 | 358.33 | 143.15 | 0.00 | - | 2 | 84 |
| 40.50 | 0.00 | - | 2 | 258 | 366.67 | 144.93 | 0.00 | - | 2 | 131 |
| 34.15 | 0.00 | - | 17 | 53 | 375.00 | 123.05 | 0.00 | - | 9 | 63 |
| 32.14 | 0.00 | - | 2 | 40 | 383.33 | 158.04 | 0.00 | - | 4 | 84 |
| 31.00 | 0.00 | - | 3 | 18 | 391.67 | 167.05 | 0.00 | - | 1 | 106 |
| 30.29 | 0.00 | - | 13 | 787 | 400.00 | 175.00 | 0.00 | - | 100 | 583 |
| 28.24 | 0.00 | - | 2 | 205 | 408.33 | 181.65 | 0.00 | - | 2 | 38 |
| 27.60 | 0.00 | - | 164 | 225 | 416.67 | 148.30 | 0.00 | - | 2 | 103 |
| 26.80 | 0.00 | - | 6 | 598 | 425.00 | 166.31 | 0.00 | - | 2 | 129 |
| 24.90 | 0.00 | - | 4 | 311 | 433.33 | 160.10 | 0.00 | - | 2 | 113 |
| 24.00 | 0.00 | - | 2 | 122 | 441.67 | 213.30 | 0.00 | - | 4 | 93 |
| 22.40 | 0.00 | - | 2 | 208 | 450.00 | 188.50 | 0.00 | - | 48 | 78 |
| 21.75 | 0.00 | - | 3 | 154 | 458.33 | 225.55 | 0.00 | - | 4 | 136 |
| 25.99 | 0.00 | - | 6 | 104 | 466.67 | 238.05 | 0.00 | - | 2 | 209 |
| 20.75 | 0.00 | - | 1 | 55 | 475.00 | 237.70 | 0.00 | - | 4 | 429 |
| 45.00 | 0.00 | - | 52 | 302 | 483.33 | 251.60 | 0.00 | - | 2 | 653 |
| 20.79 | 0.00 | - | 1 | 201 | 491.67 | 252.90 | 0.00 | - | 23 | 424 |
| 18.08 | 0.00 | - | 356 | 1,647 | 500.00 | 264.35 | 0.00 | - | 2 | 825 |
| 17.38 | 0.00 | - | 1 | 87 | 508.33 | 271.41 | 0.00 | - | 5 | 238 |
| 16.50 | 0.00 | - | 1 | 18 | 516.67 | 275.75 | 0.00 | - | 26 | 175 |
| 16.40 | 0.00 | - | 2 | 13 | 525.00 | 264.10 | 0.00 | - | 4 | 144 |
| 34.05 | 0.00 | - | 5 | 97 | 533.33 | 271.30 | 0.00 | - | 2 | 88 |
| 14.95 | 0.00 | - | 11 | 15 | 541.67 | 299.60 | 0.00 | - | 4 | 222 |
| 13.85 | 0.00 | - | 12 | 231 | 550.00 | 307.20 | 0.00 | - | 4 | 879 |
| 13.60 | 0.00 | - | 1 | 18 | 558.33 | 295.00 | 0.00 | - | 15 | 477 |
| 13.20 | 0.00 | - | 8 | 195 | 566.67 | 327.55 | 0.00 | - | 2 | 338 |
| 12.30 | 0.00 | - | 10 | 111 | 575.00 | 336.11 | 0.00 | - | 34 | 385 |
| 11.90 | 0.00 | - | 6 | 302 | 583.33 | 336.10 | 0.00 | - | 158 | 159 |
| 11.50 | 0.00 | - | 141 | 1,660 | 600.00 | 360.85 | 0.00 | - | 37 | 372 |
| 440.35 | 0.00 | - | 2 | 28 | 625.00 | 106.33 | 0.00 | - | 3 | 67 |
| 372.50 | 0.00 | - | 2 | 19 | 650.00 | 114.00 | 0.00 | - | 1 | 102 |
| 378.13 | 0.00 | - | 1 | 21 | 675.00 | 121.60 | 0.00 | - | 1 | 214 |
| 346.90 | 0.00 | - | 1 | 79 | 700.00 | 138.94 | 0.00 | - | 10 | 355 |
| 388.63 | 0.00 | - | 4 | 16 | 725.00 | 141.28 | 0.00 | - | 1 | 301 |
| 349.25 | 0.00 | - | 1 | 27 | 750.00 | 158.40 | 0.00 | - | 6 | 308 |
| 328.55 | 0.00 | - | 29 | 27 | 775.00 | 172.40 | 0.00 | - | 12 | 18 |
| 310.84 | 0.00 | - | 3 | 112 | 800.00 | 183.35 | 0.00 | - | 33 | 42 |
| 343.11 | 0.00 | - | 1 | 17 | 825.00 | 196.50 | 0.00 | - | 25 | 53 |
| 280.03 | 0.00 | - | 4 | 68 | 850.00 | 210.80 | 0.00 | - | 55 | 46 |
| 285.50 | 0.00 | - | 1 | 32 | 875.00 | 212.35 | 0.00 | - | 5 | 17 |
| 278.30 | 0.00 | - | 20 | 294 | 900.00 | 244.30 | 0.00 | - | 2 | 29 |
| 276.00 | 0.00 | - | 1 | 22 | 925.00 | 260.90 | 0.00 | - | 1 | 19 |
| 256.00 | 0.00 | - | 4 | 283 | 950.00 | 293.21 | 0.00 | - | 2 | 81 |
| 246.45 | 0.00 | - | 1 | 8 | 975.00 | 292.93 | 0.00 | - | 1 | 30 |
| 223.22 | 0.00 | - | 18 | 231 | 1,000.00 | 290.74 | 0.00 | - | 4 | 194 |
| 231.00 | 0.00 | - | 2 | 20 | 1,025.00 | 300.15 | 0.00 | - | 1 | 12 |
| 231.31 | 0.00 | - | 6 | 50 | 1,050.00 | 375.45 | 0.00 | - | 2 | 2 |
| 244.91 | 0.00 | - | 1 | 1 | 1,075.00 | 332.13 | 0.00 | - | 20 | 11 |
| 208.87 | 0.00 | - | 10 | 79 | 1,100.00 | 348.45 | 0.00 | - | 2 | 16 |
| 214.02 | 0.00 | - | 2 | 6 | 1,125.00 | 382.35 | 0.00 | - | 2 | 6 |
| 213.77 | 0.00 | - | 1 | 12 | 1,150.00 | 395.43 | 0.00 | - | 1 | 3 |
| 206.10 | 0.00 | - | 1 | 3 | 1,175.00 | 425.76 | 0.00 | - | 2 | 26 |
| 180.50 | 0.00 | - | 1 | 93 | 1,200.00 | 430.82 | 0.00 | - | 1 | 78 |
| 172.00 | 0.00 | - | 1 | 66 | 1,225.00 | 506.55 | 0.00 | - | 2 | 8 |
| 158.01 | 0.00 | - | 1 | 70 | 1,250.00 | 483.25 | 0.00 | - | 2 | 5 |
| 175.76 | 0.00 | - | 1 | 6 | 1,275.00 | 523.55 | 0.00 | - | 4 | 25 |
| 150.00 | 0.00 | - | 1 | 90 | 1,300.00 | 498.75 | 0.00 | - | 2 | 38 |
| 175.85 | 0.00 | - | 8 | 23 | 1,325.00 | 587.65 | 0.00 | - | 16 | 31 |
| 155.00 | 0.00 | - | 1 | 29 | 1,350.00 | 572.45 | 0.00 | - | 2 | 20 |
| 149.73 | 0.00 | - | 1 | 48 | 1,375.00 | 594.35 | 0.00 | - | 2 | 39 |
| 143.10 | 0.00 | - | 1 | 22 | 1,400.00 | 600.35 | 0.00 | - | 2 | 69 |
| 107.95 | 0.00 | - | 25 | 11 | 1,425.00 | 646.40 | 0.00 | - | 2 | 104 |
| 123.69 | 0.00 | - | 3 | 89 | 1,450.00 | 631.80 | 0.00 | - | 4 | 165 |
| 100.15 | 0.00 | - | 14 | 61 | 1,475.00 | 664.75 | 0.00 | - | 2 | 118 |
| 112.63 | 0.00 | - | 39 | 574 | 1,500.00 | 657.54 | 0.00 | - | 2 | 205 |
| 114.40 | 0.00 | - | 1 | 9 | 1,525.00 | 708.50 | 0.00 | - | 2 | 7 |
| 127.10 | 0.00 | - | 10 | 5 | 1,550.00 | 727.75 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,575.00 | 754.75 | 0.00 | - | 14 | 27 |
| 112.05 | 0.00 | - | 2 | 21 | 1,600.00 | 740.95 | 0.00 | - | 2 | 29 |
| 97.30 | 0.00 | - | 2 | 1 | 1,625.00 | 756.65 | 0.00 | - | 4 | 43 |
| 99.00 | 0.00 | - | 2 | 7 | 1,650.00 | 804.25 | 0.00 | - | 48 | 76 |
| 90.75 | 0.00 | - | 6 | 2 | 1,675.00 | 815.10 | 0.00 | - | 2 | 54 |
| 99.19 | 0.00 | - | 4 | 4 | 1,700.00 | 829.95 | 0.00 | - | 4 | 94 |
| 95.68 | 0.00 | - | 18 | 23 | 1,725.00 | 834.75 | 0.00 | - | 2 | 49 |
| 92.24 | 0.00 | - | 8 | 88 | 1,750.00 | 885.45 | 0.00 | - | 4 | 32 |
| 83.00 | 0.00 | - | 7 | 184 | 1,800.00 | 917.90 | 0.00 | - | 2 | 38 |
© 2022 Yahoo. All rights reserved.
