Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 245.35 | +10.48 | +4.46% | 10 | 6,899 | 5.00 | 0.02 | +0.01 | +100.00% | 12 | 29,019 |
| 239.19 | +10.03 | +4.38% | 2 | 9,826 | 10.00 | 0.01 | 0.00 | - | 2 | 23,739 |
| 238.10 | 0.00 | - | 122 | 187 | 15.00 | 0.01 | 0.00 | - | 15 | 10,601 |
| 233.40 | 0.00 | - | 44 | 435 | 20.00 | 0.01 | 0.00 | - | 30 | 10,597 |
| 224.43 | -4.07 | -1.78% | 2 | 525 | 25.00 | 0.01 | 0.00 | - | 75 | 5,262 |
| 217.26 | +3.18 | +1.49% | 4 | 7,262 | 30.00 | 0.02 | 0.00 | - | 4 | 17,849 |
| 213.15 | +2.51 | +1.19% | 2 | 490 | 35.00 | 0.02 | -0.02 | -50.00% | 1 | 4,661 |
| 211.05 | +5.90 | +2.88% | 5 | 11,231 | 40.00 | 0.04 | 0.00 | - | 101 | 15,146 |
| 223.49 | 0.00 | - | 7 | 2,968 | 45.00 | 0.05 | -0.01 | -16.67% | 10 | 3,346 |
| 190.38 | 0.00 | - | 1 | 3,095 | 50.00 | 0.06 | -0.01 | -14.29% | 10 | 16,669 |
| 186.65 | 0.00 | - | 19 | 1,285 | 55.00 | 0.07 | -0.03 | -30.00% | 10 | 8,917 |
| 181.73 | 0.00 | - | 19 | 426 | 60.00 | 0.10 | 0.00 | - | 25 | 17,471 |
| 200.82 | 0.00 | - | 2 | 715 | 65.00 | 0.13 | 0.00 | - | 21 | 4,011 |
| 189.10 | 0.00 | - | 34 | 1,583 | 70.00 | 0.15 | -0.01 | -6.25% | 1 | 4,253 |
| 182.40 | 0.00 | - | 10 | 234 | 75.00 | 0.18 | 0.00 | - | 3 | 5,741 |
| 181.65 | 0.00 | - | 5 | 1,197 | 80.00 | 0.23 | 0.00 | - | 7 | 25,227 |
| 175.12 | 0.00 | - | 6 | 1,811 | 85.00 | 0.25 | -0.03 | -10.71% | 11 | 5,322 |
| 168.00 | 0.00 | - | 13 | 1,142 | 90.00 | 0.30 | -0.01 | -3.23% | 1 | 14,114 |
| 154.97 | +9.03 | +6.19% | 22 | 173 | 95.00 | 0.37 | 0.00 | - | 30 | 2,043 |
| 151.29 | 0.00 | - | 1 | 4,483 | 100.00 | 0.39 | -0.04 | -9.30% | 39 | 37,867 |
| 144.84 | +8.84 | +6.50% | 55 | 648 | 105.00 | 0.46 | -0.03 | -6.12% | 31 | 13,406 |
| 140.47 | +0.17 | +0.12% | 30 | 4,277 | 110.00 | 0.52 | -0.07 | -11.86% | 8 | 17,713 |
| 146.80 | 0.00 | - | 1 | 2,213 | 115.00 | 0.61 | -0.08 | -11.59% | 2 | 6,502 |
| 135.50 | 0.00 | - | 3 | 7,062 | 120.00 | 0.71 | -0.14 | -16.47% | 98 | 23,135 |
| 117.30 | 0.00 | - | 4 | 1,751 | 125.00 | 0.83 | -0.16 | -16.16% | 29 | 7,940 |
| 115.07 | 0.00 | - | 4 | 5,099 | 130.00 | 0.96 | -0.20 | -17.24% | 81 | 23,845 |
| 112.48 | 0.00 | - | 1 | 5,666 | 135.00 | 1.23 | -0.02 | -1.60% | 7 | 6,534 |
| 110.00 | +7.00 | +6.80% | 2 | 13,795 | 140.00 | 1.33 | -0.25 | -15.82% | 243 | 31,233 |
| 102.68 | 0.00 | - | 1 | 5,944 | 145.00 | 1.56 | -0.36 | -18.75% | 22 | 19,148 |
| 104.10 | +6.17 | +6.30% | 22 | 14,540 | 150.00 | 1.82 | -0.44 | -19.47% | 879 | 32,162 |
| 97.25 | +8.40 | +9.45% | 6 | 2,789 | 155.00 | 2.16 | -0.52 | -19.40% | 38 | 17,013 |
| 95.10 | +10.15 | +11.95% | 44 | 13,814 | 160.00 | 2.52 | -0.63 | -20.00% | 58 | 21,247 |
| 90.40 | +8.40 | +10.24% | 64 | 1,959 | 165.00 | 2.97 | -0.77 | -20.59% | 16 | 25,330 |
| 86.00 | +9.34 | +12.18% | 51 | 43,022 | 170.00 | 3.47 | -0.88 | -20.23% | 88 | 37,616 |
| 81.69 | +9.44 | +13.07% | 23 | 45,673 | 175.00 | 4.12 | -0.98 | -19.22% | 185 | 25,105 |
| 77.35 | +8.48 | +12.31% | 48 | 19,680 | 180.00 | 4.75 | -1.10 | -18.80% | 301 | 30,620 |
| 73.32 | +9.22 | +14.38% | 12 | 10,933 | 185.00 | 5.60 | -1.30 | -18.84% | 47 | 11,114 |
| 69.30 | +10.35 | +17.56% | 46 | 12,340 | 190.00 | 6.51 | -1.44 | -18.11% | 269 | 19,731 |
| 64.90 | +8.65 | +15.38% | 62 | 4,640 | 195.00 | 7.60 | -1.85 | -19.58% | 123 | 7,952 |
| 61.59 | +7.12 | +13.07% | 416 | 31,668 | 200.00 | 8.68 | -2.12 | -19.63% | 2,008 | 34,368 |
| 57.90 | +7.35 | +14.54% | 16 | 2,547 | 205.00 | 10.03 | -2.41 | -19.37% | 55 | 1,457 |
| 54.49 | +7.84 | +16.81% | 231 | 12,254 | 210.00 | 11.45 | -2.62 | -18.62% | 123 | 12,953 |
| 51.00 | +7.56 | +17.40% | 26 | 4,848 | 215.00 | 13.05 | -2.48 | -15.97% | 76 | 2,138 |
| 47.95 | +6.20 | +14.85% | 74 | 12,002 | 220.00 | 14.70 | -3.10 | -17.42% | 248 | 12,619 |
| 44.70 | +7.05 | +18.73% | 63 | 2,267 | 225.00 | 16.55 | -3.25 | -16.41% | 427 | 3,057 |
| 41.75 | +5.65 | +15.65% | 140 | 9,080 | 230.00 | 18.65 | -3.70 | -16.55% | 450 | 11,508 |
| 38.59 | +5.04 | +15.02% | 612 | 3,004 | 235.00 | 20.85 | -3.50 | -14.37% | 327 | 2,183 |
| 36.70 | +5.40 | +17.25% | 312 | 13,259 | 240.00 | 23.20 | -4.35 | -15.79% | 138 | 13,181 |
| 34.15 | +5.26 | +18.21% | 522 | 4,689 | 245.00 | 25.69 | -4.36 | -14.51% | 351 | 1,646 |
| 31.61 | +4.71 | +17.51% | 2,126 | 24,139 | 250.00 | 28.25 | -4.25 | -13.08% | 414 | 15,273 |
| 29.44 | +4.54 | +18.23% | 272 | 2,193 | 255.00 | 31.15 | -5.15 | -14.19% | 143 | 969 |
| 27.35 | +4.30 | +18.66% | 1,251 | 16,444 | 260.00 | 34.40 | -5.24 | -13.22% | 118 | 13,475 |
| 25.44 | +4.30 | +20.34% | 175 | 3,365 | 265.00 | 36.94 | -5.71 | -13.39% | 172 | 890 |
| 23.60 | +3.90 | +19.80% | 966 | 9,374 | 270.00 | 40.25 | -5.95 | -12.88% | 123 | 6,589 |
| 21.82 | +3.72 | +20.55% | 148 | 3,284 | 275.00 | 45.85 | -3.55 | -7.19% | 45 | 264 |
| 20.21 | +3.51 | +21.02% | 334 | 11,977 | 280.00 | 47.72 | -4.88 | -9.28% | 25 | 3,868 |
| 18.72 | +3.47 | +22.75% | 260 | 1,677 | 285.00 | 50.95 | -3.05 | -5.65% | 2 | 183 |
| 17.32 | +3.03 | +21.20% | 611 | 6,811 | 290.00 | 54.60 | -0.70 | -1.27% | 8 | 2,935 |
| 16.03 | +3.28 | +25.73% | 51 | 1,458 | 295.00 | 59.02 | -4.98 | -7.78% | 25 | 85 |
| 14.80 | +2.55 | +20.82% | 2,954 | 52,173 | 300.00 | 61.43 | -6.62 | -9.73% | 51 | 1,035 |
| 12.67 | +2.35 | +22.77% | 181 | 6,070 | 310.00 | 69.35 | -5.60 | -7.47% | 14 | 1,377 |
| 10.78 | +2.03 | +23.20% | 8,222 | 10,813 | 320.00 | 78.95 | -3.80 | -4.59% | 29 | 119 |
| 9.25 | +1.72 | +22.84% | 385 | 6,324 | 330.00 | 86.15 | -0.83 | -0.95% | 10 | 1,141 |
| 7.70 | +1.25 | +19.38% | 369 | 3,879 | 340.00 | 101.54 | 0.00 | - | 1 | 37 |
| 6.77 | +1.27 | +23.09% | 905 | 20,143 | 350.00 | 110.01 | 0.00 | - | 1 | 9 |
| 5.85 | +1.30 | +28.57% | 381 | 4,395 | 360.00 | 109.95 | 0.00 | - | 49 | 100 |
| 4.90 | +0.91 | +22.81% | 212 | 6,297 | 370.00 | 118.50 | 0.00 | - | 24 | 216 |
| 4.36 | +0.76 | +21.11% | 354 | 4,596 | 380.00 | 132.55 | -8.95 | -6.33% | 6 | 477 |
| 3.77 | +0.79 | +26.51% | 61 | 2,523 | 390.00 | 142.90 | -4.05 | -2.76% | 43 | 248 |
| 3.25 | +0.55 | +20.37% | 1,338 | 23,589 | 400.00 | 154.25 | +0.65 | +0.42% | 100 | 246 |
| 2.84 | +0.74 | +35.24% | 64 | 4,571 | 410.00 | 161.32 | -1.23 | -0.76% | 2 | 127 |
| 2.48 | +0.43 | +20.98% | 1,438 | 5,147 | 420.00 | 170.85 | -8.30 | -4.63% | 12 | 60 |
| 2.15 | +0.35 | +19.44% | 211 | 1,670 | 430.00 | 173.20 | 0.00 | - | 27 | 12 |
| 1.93 | +0.32 | +19.88% | 39 | 2,226 | 440.00 | 186.30 | 0.00 | - | 1 | 1 |
| 1.69 | +0.33 | +24.26% | 586 | 8,846 | 450.00 | 200.65 | -0.10 | -0.05% | 40 | 1 |
| 1.51 | +0.29 | +23.77% | 93 | 6,460 | 460.00 | 207.07 | 0.00 | - | 3 | 0 |
| 1.51 | 0.00 | - | 4 | 2,897 | 470.00 | 288.42 | 0.00 | - | 1 | 0 |
| 1.19 | +0.23 | +23.96% | 65 | 5,599 | 480.00 | 267.92 | 0.00 | - | 1 | 1 |
| 1.07 | +0.18 | +20.22% | 7 | 1,934 | 490.00 | 241.20 | -36.74 | -13.22% | 6 | 0 |
| 0.97 | +0.14 | +16.87% | 821 | 24,471 | 500.00 | 251.20 | +8.98 | +3.71% | 20 | 20 |
| 0.88 | +0.14 | +18.92% | 3 | 2,162 | 510.00 | 252.23 | 0.00 | - | 7 | 0 |
| 0.81 | +0.14 | +20.90% | 2 | 11,119 | 520.00 | 270.40 | +8.15 | +3.11% | 4 | 0 |
| 0.73 | +0.17 | +30.36% | 14 | 2,722 | 530.00 | 273.23 | 0.00 | - | 25 | 0 |
| 0.67 | +0.14 | +26.42% | 17 | 1,053 | 540.00 | 282.93 | 0.00 | - | 5 | 0 |
| 0.61 | +0.09 | +17.31% | 73 | 6,407 | 550.00 | 289.33 | 0.00 | - | 6 | 0 |
| 0.53 | +0.06 | +12.77% | 1 | 1,917 | 560.00 | 305.59 | 0.00 | - | 365 | 0 |
| 0.55 | +0.11 | +25.00% | 32 | 1,362 | 570.00 | 348.66 | 0.00 | - | 2 | 0 |
| 0.48 | +0.09 | +23.08% | 6 | 2,908 | 580.00 | 401.90 | 0.00 | - | 6 | 0 |
| 0.46 | +0.08 | +21.05% | 4 | 1,781 | 590.00 | 383.95 | 0.00 | - | 4 | 0 |
| 0.42 | +0.04 | +10.53% | 177 | 28,470 | 600.00 | 353.45 | 0.00 | - | 3 | 0 |
| 0.40 | +0.05 | +14.29% | 1,411 | 85,772 | 610.00 | 360.63 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.