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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 186.65 | 0.00 | - | 1 | 671 | 5.00 | 0.05 | 0.00 | - | 11 | 11,157 |
| 184.67 | 0.00 | - | 7 | 138 | 10.00 | 0.17 | 0.00 | - | 14 | 804 |
| 181.05 | 0.00 | - | 1 | 29 | 15.00 | 0.37 | 0.00 | - | 12 | 888 |
| 178.00 | 0.00 | - | 1 | 386 | 20.00 | 0.58 | -0.01 | -1.69% | 20 | 5,830 |
| 137.60 | 0.00 | - | 12 | 103 | 25.00 | 0.85 | 0.00 | - | 2 | 2,456 |
| 167.50 | 0.00 | - | 6 | 13,816 | 30.00 | 1.17 | 0.00 | - | 50 | 16,485 |
| 165.50 | -0.60 | -0.36% | 4 | 267 | 35.00 | 1.50 | 0.00 | - | 2 | 1,090 |
| 162.65 | 0.00 | - | 5 | 14,712 | 40.00 | 2.00 | -0.05 | -2.44% | 3 | 15,779 |
| 135.55 | 0.00 | - | 363 | 2,979 | 45.00 | 2.55 | 0.00 | - | 1 | 3,220 |
| 151.50 | 0.00 | - | 5 | 2,746 | 50.00 | 3.00 | -0.15 | -4.76% | 20 | 9,160 |
| 147.80 | 0.00 | - | 4 | 2,004 | 55.00 | 3.60 | -0.26 | -6.74% | 10 | 4,212 |
| 140.00 | 0.00 | - | 1 | 590 | 60.00 | 4.25 | -0.17 | -3.85% | 1 | 2,030 |
| 120.01 | 0.00 | - | 4 | 1,649 | 65.00 | 5.00 | -0.25 | -4.76% | 3 | 1,576 |
| 139.35 | +1.33 | +0.96% | 8 | 2,475 | 70.00 | 5.80 | -0.25 | -4.13% | 76 | 2,202 |
| 130.62 | 0.00 | - | 1 | 187 | 75.00 | 6.74 | -0.16 | -2.32% | 4 | 4,382 |
| 128.25 | +0.15 | +0.12% | 1 | 1,310 | 80.00 | 7.80 | -0.10 | -1.27% | 76 | 1,865 |
| 127.60 | 0.00 | - | 6 | 1,827 | 85.00 | 9.00 | 0.00 | - | 1 | 1,489 |
| 122.59 | 0.00 | - | 118 | 1,139 | 90.00 | 9.90 | -0.25 | -2.46% | 4 | 5,573 |
| 118.30 | -0.60 | -0.50% | 2 | 130 | 95.00 | 11.10 | 0.00 | - | 2 | 401 |
| 115.24 | -0.66 | -0.57% | 34 | 5,454 | 100.00 | 12.26 | -0.29 | -2.31% | 297 | 17,488 |
| 111.62 | -2.88 | -2.52% | 7 | 317 | 105.00 | 14.03 | 0.00 | - | 2 | 1,577 |
| 108.31 | -0.74 | -0.68% | 5 | 5,444 | 110.00 | 15.40 | -0.04 | -0.26% | 42 | 7,068 |
| 108.65 | +2.15 | +2.02% | 21 | 3,624 | 115.00 | 16.67 | 0.00 | - | 3 | 3,541 |
| 102.41 | -1.54 | -1.48% | 61 | 8,567 | 120.00 | 18.05 | -0.44 | -2.38% | 13 | 6,138 |
| 97.46 | -3.14 | -3.12% | 8 | 2,158 | 125.00 | 20.01 | +0.06 | +0.30% | 45 | 1,157 |
| 96.60 | -1.59 | -1.62% | 1 | 5,690 | 130.00 | 22.00 | +0.10 | +0.46% | 5 | 7,171 |
| 93.50 | 0.00 | - | 9 | 5,699 | 135.00 | 24.01 | +0.26 | +1.09% | 29 | 692 |
| 93.60 | +0.94 | +1.01% | 20 | 8,560 | 140.00 | 26.00 | +0.21 | +0.81% | 14 | 4,610 |
| 89.00 | -1.32 | -1.46% | 3 | 767 | 145.00 | 27.85 | 0.00 | - | 3 | 680 |
| 88.15 | +0.95 | +1.09% | 1,275 | 12,399 | 150.00 | 28.90 | -0.78 | -2.63% | 437 | 11,818 |
| 82.40 | 0.00 | - | 10 | 236 | 155.00 | 30.95 | -0.90 | -2.83% | 1 | 469 |
| 84.00 | +2.40 | +2.94% | 2,269 | 5,963 | 160.00 | 33.20 | -0.95 | -2.78% | 9 | 5,552 |
| 81.85 | 0.00 | - | 3 | 246 | 165.00 | 36.89 | +0.44 | +1.21% | 11 | 833 |
| 78.95 | +1.37 | +1.77% | 20,041 | 35,462 | 170.00 | 38.30 | -0.49 | -1.26% | 6 | 9,684 |
| 76.70 | +0.95 | +1.25% | 22,329 | 33,612 | 175.00 | 40.40 | -1.00 | -2.42% | 10 | 4,551 |
| 74.10 | +1.40 | +1.93% | 154 | 3,689 | 180.00 | 44.40 | +0.68 | +1.56% | 5 | 8,249 |
| 72.10 | +1.40 | +1.98% | 1 | 1,327 | 185.00 | 45.30 | -1.20 | -2.58% | 2 | 4,494 |
| 69.03 | +0.03 | +0.04% | 30 | 5,705 | 190.00 | 47.95 | -0.95 | -1.94% | 832 | 4,514 |
| 66.80 | -0.08 | -0.12% | 43 | 3,226 | 195.00 | 51.40 | -0.10 | -0.19% | 8 | 1,729 |
| 66.20 | +1.41 | +2.18% | 151 | 27,919 | 200.00 | 53.95 | -0.65 | -1.19% | 47 | 12,381 |
| 61.05 | +0.45 | +0.74% | 113 | 4,895 | 210.00 | 60.19 | -0.42 | -0.69% | 4 | 2,647 |
| 57.55 | -0.66 | -1.13% | 92 | 3,086 | 220.00 | 64.92 | 0.00 | - | 2 | 4,159 |
| 55.60 | +0.46 | +0.83% | 49 | 4,045 | 230.00 | 71.90 | -0.55 | -0.76% | 1 | 3,262 |
| 49.92 | -1.13 | -2.21% | 6 | 4,623 | 240.00 | 79.00 | +0.25 | +0.32% | 60 | 4,345 |
| 49.50 | +1.30 | +2.70% | 182 | 11,682 | 250.00 | 84.80 | -1.66 | -1.92% | 75 | 5,032 |
| 45.77 | -0.44 | -0.95% | 30 | 5,672 | 260.00 | 92.20 | -2.60 | -2.74% | 1 | 1,777 |
| 43.80 | -0.50 | -1.13% | 35 | 3,031 | 270.00 | 100.13 | -0.15 | -0.15% | 2 | 1,232 |
| 39.73 | -1.27 | -3.10% | 4 | 2,259 | 280.00 | 107.35 | -1.35 | -1.24% | 3 | 3,345 |
| 38.40 | -0.45 | -1.16% | 14 | 3,437 | 290.00 | 116.93 | -1.10 | -0.93% | 2 | 2,808 |
| 38.04 | +0.96 | +2.59% | 303 | 31,129 | 300.00 | 122.70 | -1.05 | -0.85% | 27 | 3,104 |
| 35.61 | +0.49 | +1.40% | 9 | 4,403 | 310.00 | 131.90 | 0.00 | - | 3 | 687 |
| 32.31 | -1.09 | -3.26% | 70 | 1,647 | 320.00 | 140.04 | 0.00 | - | 4 | 792 |
| 32.41 | +0.80 | +2.53% | 4 | 2,396 | 330.00 | 148.10 | -0.40 | -0.27% | 6 | 939 |
| 30.04 | -0.76 | -2.47% | 11 | 1,255 | 340.00 | 158.08 | +2.48 | +1.59% | 2 | 411 |
| 27.97 | -0.93 | -3.22% | 30 | 6,955 | 350.00 | 165.77 | 0.00 | - | 10 | 566 |
| 26.90 | -0.65 | -2.36% | 63 | 2,088 | 360.00 | 174.45 | -1.64 | -0.93% | 2 | 152 |
| 26.68 | 0.00 | - | 15 | 2,074 | 370.00 | 182.81 | -0.97 | -0.53% | 2 | 297 |
| 24.50 | -0.81 | -3.20% | 11 | 1,544 | 380.00 | 191.85 | +0.70 | +0.37% | 2 | 46 |
| 23.00 | -1.00 | -4.17% | 26 | 2,066 | 390.00 | 201.34 | 0.00 | - | 2 | 64 |
| 23.48 | +0.23 | +0.99% | 255 | 18,757 | 400.00 | 215.39 | 0.00 | - | 2 | 98 |
| 22.48 | +0.12 | +0.54% | 7 | 4,197 | 410.00 | 218.30 | -1.75 | -0.80% | 3 | 2 |
| 21.45 | +0.17 | +0.80% | 33 | 2,903 | 420.00 | 227.10 | 0.00 | - | 2 | 8 |
| 19.50 | -1.05 | -5.11% | 9 | 561 | 430.00 | 257.38 | 0.00 | - | 1 | 2 |
| 19.20 | -0.65 | -3.27% | 8 | 641 | 440.00 | 252.00 | 0.00 | - | 2 | 7 |
| 18.50 | -0.42 | -2.22% | 40 | 3,575 | 450.00 | 261.75 | 0.00 | - | 1 | 3 |
| 18.40 | -0.20 | -1.08% | 4 | 910 | 460.00 | 276.80 | 0.00 | - | 3 | 4 |
| 17.20 | -1.30 | -7.03% | 5 | 1,551 | 470.00 | 287.68 | 0.00 | - | 1 | 1 |
| 17.90 | +0.75 | +4.37% | 3 | 1,248 | 480.00 | 284.22 | 0.00 | - | 1 | 1 |
| 16.35 | -0.40 | -2.39% | 2 | 699 | 490.00 | 319.46 | 0.00 | - | 3 | 0 |
| 16.35 | +0.30 | +1.87% | 99 | 10,768 | 500.00 | 303.04 | 0.00 | - | 1 | 2 |
| 15.11 | -0.49 | -3.14% | 2 | 1,148 | 510.00 | 312.87 | 0.00 | - | 1 | 1 |
| 14.55 | -0.89 | -5.76% | 2 | 8,333 | 520.00 | 322.95 | 0.00 | - | 1 | 1 |
| 14.65 | 0.00 | - | 2 | 644 | 530.00 | 389.90 | 0.00 | - | 20 | 0 |
| 13.62 | -0.33 | -2.37% | 11 | 595 | 540.00 | 403.50 | 0.00 | - | 20 | 0 |
| 13.81 | +0.14 | +1.02% | 46 | 3,016 | 550.00 | 418.78 | 0.00 | - | 2 | 0 |
| 13.40 | +0.05 | +0.37% | 1 | 628 | 560.00 | 391.50 | 0.00 | - | 2 | 0 |
| 13.15 | 0.00 | - | 2 | 674 | 570.00 | 375.01 | 0.00 | - | 2 | 2 |
| 12.18 | -0.87 | -6.67% | 9 | 846 | 580.00 | 382.47 | 0.00 | - | 3 | 0 |
| 12.35 | -0.06 | -0.48% | 5 | 811 | 590.00 | 392.37 | 0.00 | - | 2 | 0 |
| 12.00 | +0.10 | +0.84% | 146 | 15,212 | 600.00 | 406.00 | 0.00 | - | 5 | 5 |
| 11.80 | +0.20 | +1.72% | 661 | 17,784 | 610.00 | 439.20 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
