Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 234.00 | -3.00 | -1.27% | 1 | 611 | 5.00 | 0.01 | 0.00 | - | 200 | 16,476 |
| 227.85 | -3.10 | -1.34% | 1 | 135 | 10.00 | 0.03 | +0.01 | +50.00% | 32 | 5,912 |
| 227.50 | 0.00 | - | 3 | 54 | 15.00 | 0.05 | +0.01 | +25.00% | 32 | 2,998 |
| 221.00 | 0.00 | - | 2 | 370 | 20.00 | 0.10 | -0.01 | -9.09% | 11 | 5,661 |
| 228.59 | 0.00 | - | 3 | 113 | 25.00 | 0.17 | -0.01 | -5.56% | 54 | 3,620 |
| 212.70 | 0.00 | - | 50 | 10,282 | 30.00 | 0.22 | -0.02 | -8.33% | 30 | 15,695 |
| 219.35 | 0.00 | - | 116 | 257 | 35.00 | 0.34 | 0.00 | - | 116 | 1,064 |
| 203.61 | 0.00 | - | 672 | 11,238 | 40.00 | 0.44 | +0.01 | +2.33% | 2 | 15,860 |
| 197.00 | -3.00 | -1.50% | 1 | 2,971 | 45.00 | 0.55 | +0.01 | +1.85% | 1 | 3,258 |
| 202.03 | 0.00 | - | 1 | 2,390 | 50.00 | 0.68 | -0.01 | -1.45% | 16 | 17,173 |
| 191.59 | 0.00 | - | 4 | 1,264 | 55.00 | 0.85 | +0.05 | +6.25% | 7 | 3,879 |
| 182.30 | 0.00 | - | 7 | 440 | 60.00 | 1.03 | +0.03 | +3.00% | 3 | 16,069 |
| 163.72 | 0.00 | - | 4 | 727 | 65.00 | 1.23 | 0.00 | - | 3 | 1,996 |
| 176.81 | 0.00 | - | 15 | 1,813 | 70.00 | 1.49 | +0.04 | +2.76% | 3 | 2,044 |
| 174.35 | 0.00 | - | 54 | 305 | 75.00 | 1.72 | 0.00 | - | 8 | 4,024 |
| 161.70 | 0.00 | - | 1 | 1,268 | 80.00 | 1.96 | +0.03 | +1.55% | 30 | 2,673 |
| 125.70 | 0.00 | - | 7 | 1,842 | 85.00 | 2.12 | 0.00 | - | 255 | 2,411 |
| 154.00 | -13.00 | -7.78% | 20 | 981 | 90.00 | 2.60 | -0.07 | -2.62% | 5 | 12,105 |
| 168.51 | 0.00 | - | 3 | 133 | 95.00 | 3.12 | +0.22 | +7.59% | 1 | 1,510 |
| 148.00 | -1.00 | -0.67% | 12 | 4,597 | 100.00 | 3.43 | -0.12 | -3.38% | 122 | 27,136 |
| 155.10 | 0.00 | - | 1 | 357 | 105.00 | 4.09 | +0.09 | +2.25% | 30 | 1,658 |
| 138.75 | 0.00 | - | 2 | 4,840 | 110.00 | 4.59 | +0.14 | +3.15% | 4 | 7,350 |
| 130.35 | -8.95 | -6.42% | 1 | 2,304 | 115.00 | 5.05 | -0.04 | -0.79% | 9 | 4,219 |
| 131.93 | -4.57 | -3.35% | 6 | 7,473 | 120.00 | 5.67 | -0.08 | -1.39% | 393 | 18,946 |
| 123.80 | -10.36 | -7.72% | 3 | 1,817 | 125.00 | 6.35 | +0.45 | +7.63% | 23 | 3,589 |
| 126.00 | 0.00 | - | 3 | 5,468 | 130.00 | 7.71 | +0.36 | +4.90% | 1 | 9,104 |
| 116.40 | +2.10 | +1.84% | 2 | 5,536 | 135.00 | 8.00 | 0.00 | - | 3 | 2,993 |
| 117.17 | +1.37 | +1.18% | 9 | 8,603 | 140.00 | 8.85 | -0.10 | -1.12% | 13 | 8,583 |
| 112.07 | -0.03 | -0.03% | 1 | 705 | 145.00 | 9.74 | -0.21 | -2.11% | 14 | 5,476 |
| 107.47 | -2.53 | -2.30% | 10 | 9,957 | 150.00 | 10.93 | +0.03 | +0.28% | 590 | 18,629 |
| 104.75 | -5.21 | -4.74% | 1 | 395 | 155.00 | 12.10 | 0.00 | - | 149 | 10,557 |
| 102.20 | -1.80 | -1.73% | 2 | 4,725 | 160.00 | 13.28 | -0.02 | -0.15% | 32 | 8,908 |
| 94.80 | -8.75 | -8.45% | 5 | 614 | 165.00 | 14.45 | +0.12 | +0.84% | 4 | 6,172 |
| 91.26 | -4.19 | -4.39% | 7 | 34,878 | 170.00 | 16.15 | +0.28 | +1.76% | 27 | 16,173 |
| 93.00 | 0.00 | - | 3 | 33,427 | 175.00 | 18.13 | +0.88 | +5.10% | 1 | 6,769 |
| 87.62 | -2.52 | -2.80% | 3 | 4,063 | 180.00 | 18.88 | +0.25 | +1.34% | 94 | 9,511 |
| 84.05 | -3.05 | -3.50% | 4 | 3,999 | 185.00 | 20.50 | 0.00 | - | 64 | 5,352 |
| 80.30 | -7.60 | -8.65% | 2 | 5,107 | 190.00 | 22.17 | -0.03 | -0.14% | 29 | 7,081 |
| 79.70 | +0.20 | +0.25% | 6 | 3,128 | 195.00 | 23.90 | +0.05 | +0.21% | 48 | 3,206 |
| 76.48 | +0.72 | +0.95% | 20 | 28,585 | 200.00 | 25.90 | +0.28 | +1.09% | 74 | 33,209 |
| 69.95 | -0.17 | -0.24% | 43 | 6,552 | 210.00 | 29.75 | +0.05 | +0.17% | 1,056 | 9,471 |
| 64.90 | -1.75 | -2.63% | 44 | 6,089 | 220.00 | 34.45 | +0.30 | +0.88% | 21 | 12,998 |
| 59.45 | -1.05 | -1.74% | 2,429 | 4,876 | 230.00 | 39.35 | +0.65 | +1.68% | 38 | 9,110 |
| 55.30 | -1.30 | -2.30% | 400 | 6,556 | 240.00 | 44.25 | +1.03 | +2.38% | 52 | 11,677 |
| 51.05 | -1.40 | -2.67% | 138 | 20,493 | 250.00 | 49.75 | +0.25 | +0.51% | 796 | 10,452 |
| 46.80 | -1.20 | -2.50% | 38 | 6,280 | 260.00 | 55.15 | +0.25 | +0.46% | 339 | 4,170 |
| 42.86 | -1.34 | -3.03% | 50 | 5,944 | 270.00 | 62.21 | +1.11 | +1.82% | 2 | 3,809 |
| 40.00 | -0.88 | -2.15% | 158 | 7,954 | 280.00 | 67.42 | +3.93 | +6.19% | 72 | 5,389 |
| 36.88 | -1.80 | -4.65% | 95 | 4,386 | 290.00 | 74.55 | +1.05 | +1.43% | 258 | 4,079 |
| 33.86 | -1.25 | -3.56% | 316 | 31,835 | 300.00 | 81.15 | 0.00 | - | 809 | 4,199 |
| 31.06 | -1.64 | -5.02% | 239 | 3,913 | 310.00 | 88.40 | +0.19 | +0.22% | 461 | 1,997 |
| 28.80 | -1.05 | -3.52% | 55 | 4,789 | 320.00 | 95.90 | +0.65 | +0.68% | 81 | 1,407 |
| 26.49 | -0.97 | -3.53% | 70 | 3,651 | 330.00 | 103.90 | +0.80 | +0.78% | 49 | 1,309 |
| 24.40 | -0.85 | -3.37% | 182 | 1,872 | 340.00 | 111.50 | +0.85 | +0.77% | 38 | 476 |
| 22.60 | -1.30 | -5.44% | 82 | 10,898 | 350.00 | 119.75 | -0.25 | -0.21% | 26 | 2,338 |
| 20.80 | -0.60 | -2.80% | 196 | 3,988 | 360.00 | 128.45 | +0.75 | +0.59% | 2 | 643 |
| 19.15 | -0.35 | -1.79% | 25 | 1,737 | 370.00 | 136.05 | 0.00 | - | 4 | 162 |
| 17.80 | -0.80 | -4.30% | 57 | 2,578 | 380.00 | 147.20 | +2.70 | +1.87% | 24 | 292 |
| 16.60 | -0.70 | -4.05% | 19 | 2,207 | 390.00 | 149.60 | 0.00 | - | 6 | 38 |
| 15.35 | -0.68 | -4.24% | 420 | 23,695 | 400.00 | 162.20 | 0.00 | - | 12 | 122 |
| 13.81 | -0.94 | -6.37% | 42 | 4,761 | 410.00 | 167.80 | 0.00 | - | 2 | 0 |
| 12.95 | -0.65 | -4.78% | 404 | 4,210 | 420.00 | 181.61 | 0.00 | - | 127 | 0 |
| 12.83 | 0.00 | - | 2 | 891 | 430.00 | 213.57 | 0.00 | - | 1 | 0 |
| 11.33 | -0.72 | -5.98% | 12 | 2,309 | 440.00 | 230.70 | 0.00 | - | 1 | 0 |
| 10.85 | -0.15 | -1.36% | 91 | 6,866 | 450.00 | 208.59 | 0.00 | - | 2 | 1 |
| 10.20 | -0.93 | -8.36% | 28 | 3,743 | 460.00 | 218.15 | 0.00 | - | 2 | 0 |
| 9.31 | -0.69 | -6.90% | 12 | 2,200 | 470.00 | 230.50 | 0.00 | - | 14 | 0 |
| 8.71 | -0.37 | -4.07% | 8 | 5,616 | 480.00 | 262.65 | 0.00 | - | 30 | 1 |
| 8.40 | -0.85 | -9.19% | 71 | 2,340 | 490.00 | 247.20 | 0.00 | - | 11 | 0 |
| 7.70 | -0.10 | -1.28% | 118 | 16,783 | 500.00 | 256.85 | 0.00 | - | 47 | 20 |
| 6.73 | -1.55 | -18.72% | 6 | 1,690 | 510.00 | 241.00 | 0.00 | - | 1 | 0 |
| 6.90 | -0.51 | -6.88% | 11 | 9,429 | 520.00 | 299.91 | 0.00 | - | 2 | 0 |
| 6.50 | -0.35 | -5.11% | 6 | 1,914 | 530.00 | 321.20 | 0.00 | - | 2 | 0 |
| 6.12 | -0.28 | -4.38% | 45 | 830 | 540.00 | 329.70 | 0.00 | - | 2 | 0 |
| 5.75 | -0.35 | -5.74% | 14 | 5,239 | 550.00 | 339.60 | 0.00 | - | 1 | 0 |
| 5.60 | 0.00 | - | 18 | 1,566 | 560.00 | 314.05 | 0.00 | - | 2 | 0 |
| 5.50 | 0.00 | - | 2 | 638 | 570.00 | 331.30 | +2.10 | +0.64% | 1 | 0 |
| 4.85 | -0.15 | -3.00% | 2 | 1,688 | 580.00 | 339.45 | 0.00 | - | 1 | 0 |
| 4.65 | -0.15 | -3.13% | 4 | 1,585 | 590.00 | 318.50 | 0.00 | - | 4 | 0 |
| 4.40 | -0.20 | -4.35% | 826 | 18,749 | 600.00 | 359.50 | 0.00 | - | 10 | 4 |
| 4.20 | -0.22 | -4.98% | 1,393 | 21,590 | 610.00 | 371.70 | +1.70 | +0.46% | 2 | 0 |
© 2023 Yahoo. All rights reserved.