Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 221.00 | 0.00 | - | 1 | 336 | 5.00 | 0.01 | 0.00 | - | 65 | 14,012 |
| 170.14 | 0.00 | - | 10 | 32 | 10.00 | 0.02 | 0.00 | - | 69 | 1,599 |
| 181.60 | 0.00 | - | 1 | 69 | 15.00 | 0.05 | 0.00 | - | 3 | 6,454 |
| 197.80 | -8.30 | -4.03% | 13 | 1,166 | 20.00 | 0.06 | 0.00 | - | 36 | 4,669 |
| 172.12 | 0.00 | - | 5 | 30 | 25.00 | 0.09 | -0.01 | -10.00% | 20 | 468 |
| 200.01 | 0.00 | - | 4 | 72 | 30.00 | 0.06 | 0.00 | - | 1 | 1,283 |
| 215.58 | 0.00 | - | 5 | 20 | 35.00 | 0.19 | 0.00 | - | 1 | 484 |
| 185.00 | 0.00 | - | 1 | 31 | 40.00 | 0.24 | 0.00 | - | 4 | 1,420 |
| 224.69 | 0.00 | - | 5 | 12 | 45.00 | 0.30 | 0.00 | - | 5 | 294 |
| 173.54 | 0.00 | - | 15 | 392 | 50.00 | 0.43 | +0.02 | +4.88% | 1 | 9,351 |
| 135.95 | 0.00 | - | 2 | 13 | 55.00 | 0.49 | 0.00 | - | 3 | 678 |
| 164.95 | 0.00 | - | 10 | 19 | 60.00 | 0.61 | 0.00 | - | 2 | 1,523 |
| 190.00 | 0.00 | - | 1 | 54 | 65.00 | 0.74 | 0.00 | - | 2 | 989 |
| 178.17 | 0.00 | - | 17 | 194 | 70.00 | 0.86 | 0.00 | - | 10 | 1,552 |
| 146.50 | 0.00 | - | 1 | 156 | 75.00 | 1.11 | +0.04 | +3.74% | 2 | 4,640 |
| 182.41 | 0.00 | - | 15 | 848 | 80.00 | 1.25 | -0.06 | -4.58% | 11 | 2,527 |
| 173.50 | 0.00 | - | 1 | 387 | 85.00 | 1.58 | -0.04 | -2.47% | 2 | 508 |
| 137.00 | 0.00 | - | 16 | 3,620 | 90.00 | 1.85 | -0.08 | -4.15% | 100 | 914 |
| 127.85 | 0.00 | - | 1 | 5,719 | 95.00 | 2.24 | 0.00 | - | 1 | 851 |
| 126.50 | -4.25 | -3.25% | 1 | 976 | 100.00 | 2.47 | -0.03 | -1.20% | 65 | 16,434 |
| 127.15 | 0.00 | - | 5 | 485 | 105.00 | 3.11 | 0.00 | - | 1 | 3,889 |
| 119.60 | -3.95 | -3.20% | 1 | 461 | 110.00 | 3.20 | -0.05 | -1.54% | 1 | 4,109 |
| 118.01 | 0.00 | - | 2 | 564 | 115.00 | 3.75 | 0.00 | - | 6 | 1,872 |
| 109.85 | +0.22 | +0.20% | 1 | 605 | 120.00 | 4.60 | 0.00 | - | 18 | 4,878 |
| 107.25 | 0.00 | - | 2 | 574 | 125.00 | 5.15 | 0.00 | - | 171 | 4,595 |
| 101.15 | -5.47 | -5.13% | 7 | 2,378 | 130.00 | 5.89 | +0.04 | +0.68% | 6 | 6,592 |
| 99.53 | -21.09 | -17.48% | 1 | 2,949 | 135.00 | 6.60 | 0.00 | - | 39 | 2,541 |
| 96.00 | 0.00 | - | 2 | 1,079 | 140.00 | 7.70 | +0.19 | +2.53% | 115 | 6,508 |
| 90.00 | -5.75 | -6.01% | 14 | 690 | 145.00 | 8.79 | +0.04 | +0.46% | 328 | 2,655 |
| 86.48 | -4.87 | -5.33% | 18 | 3,149 | 150.00 | 10.00 | +0.35 | +3.63% | 478 | 15,048 |
| 86.18 | 0.00 | - | 2 | 575 | 155.00 | 10.90 | -0.29 | -2.59% | 47 | 3,007 |
| 81.28 | +0.13 | +0.16% | 4 | 1,967 | 160.00 | 11.98 | 0.00 | - | 447 | 6,689 |
| 75.95 | -4.05 | -5.06% | 34 | 1,458 | 165.00 | 14.09 | +0.06 | +0.43% | 1 | 6,156 |
| 70.40 | -7.35 | -9.45% | 3 | 1,750 | 170.00 | 15.85 | +0.90 | +6.02% | 88 | 6,521 |
| 73.42 | 0.00 | - | 2 | 1,764 | 175.00 | 17.44 | +0.43 | +2.53% | 24 | 4,580 |
| 67.85 | -0.95 | -1.38% | 6 | 4,083 | 180.00 | 19.25 | -0.30 | -1.53% | 19 | 6,347 |
| 64.07 | -5.08 | -7.35% | 5 | 2,296 | 185.00 | 21.34 | +1.36 | +6.81% | 10 | 3,342 |
| 61.93 | -0.47 | -0.75% | 85 | 7,587 | 190.00 | 23.44 | +0.15 | +0.64% | 152 | 6,331 |
| 63.31 | 0.00 | - | 4 | 3,127 | 195.00 | 25.49 | +1.24 | +5.11% | 3 | 2,858 |
| 56.52 | -1.23 | -2.13% | 93 | 8,661 | 200.00 | 27.83 | +0.85 | +3.15% | 136 | 11,264 |
| 52.36 | -5.24 | -9.10% | 1 | 1,390 | 205.00 | 30.34 | +0.20 | +0.66% | 151 | 3,188 |
| 51.37 | -3.11 | -5.71% | 4 | 1,420 | 210.00 | 32.60 | +0.20 | +0.62% | 15 | 4,540 |
| 48.87 | -3.51 | -6.70% | 25 | 1,158 | 215.00 | 35.32 | +1.80 | +5.37% | 4 | 2,469 |
| 47.50 | -2.65 | -5.28% | 66 | 3,150 | 220.00 | 38.50 | +1.65 | +4.48% | 67 | 4,503 |
| 45.05 | -0.95 | -2.07% | 27 | 2,238 | 225.00 | 42.05 | +2.80 | +7.13% | 60 | 2,630 |
| 43.80 | -0.95 | -2.12% | 17 | 1,976 | 230.00 | 44.31 | +1.56 | +3.65% | 1 | 1,726 |
| 41.55 | -2.61 | -5.91% | 11 | 1,302 | 235.00 | 45.10 | 0.00 | - | 1 | 958 |
| 40.15 | -2.38 | -5.60% | 15 | 6,036 | 240.00 | 50.10 | +2.30 | +4.81% | 17 | 3,968 |
| 36.25 | -1.20 | -3.20% | 108 | 7,464 | 250.00 | 56.16 | +0.10 | +0.18% | 8 | 4,669 |
| 33.42 | -0.59 | -1.73% | 51 | 5,976 | 260.00 | 61.87 | +1.34 | +2.21% | 2 | 2,079 |
| 30.19 | -1.81 | -5.66% | 63 | 6,273 | 270.00 | 71.80 | +3.33 | +4.86% | 1 | 1,635 |
| 27.90 | -0.95 | -3.29% | 42 | 4,159 | 280.00 | 80.00 | +4.92 | +6.55% | 1 | 800 |
| 25.26 | -1.17 | -4.43% | 17 | 3,754 | 290.00 | 86.95 | +0.60 | +0.69% | 1 | 565 |
| 23.48 | -0.79 | -3.26% | 319 | 11,935 | 300.00 | 92.93 | +3.18 | +3.54% | 5 | 1,464 |
| 21.44 | -0.96 | -4.29% | 18 | 2,387 | 310.00 | 103.00 | 0.00 | - | 1 | 238 |
| 18.95 | -3.07 | -13.94% | 24 | 2,830 | 320.00 | 88.80 | 0.00 | - | 9 | 52 |
| 18.10 | -1.19 | -6.17% | 14 | 3,891 | 330.00 | 113.90 | 0.00 | - | 1 | 70 |
| 16.80 | -1.90 | -10.16% | 21 | 2,648 | 340.00 | 126.00 | +23.60 | +23.05% | 17 | 32 |
| 15.59 | -0.66 | -4.06% | 105 | 8,264 | 350.00 | 116.35 | 0.00 | - | 2 | 19 |
| 14.30 | -1.37 | -8.74% | 21 | 1,654 | 360.00 | 131.65 | 0.00 | - | 2 | 5 |
| 13.17 | -1.59 | -10.77% | 17 | 3,143 | 370.00 | 152.50 | 0.00 | - | 1 | 5 |
| 12.30 | -1.33 | -9.76% | 384 | 2,147 | 380.00 | 140.82 | 0.00 | - | 1 | 5 |
| 11.55 | -1.15 | -9.06% | 9 | 3,892 | 390.00 | 151.18 | 0.00 | - | 4 | 8 |
| 10.47 | -0.58 | -5.25% | 185 | 9,519 | 400.00 | 182.08 | -1.57 | -0.85% | 30 | 17 |
| 9.73 | -1.32 | -11.95% | 8 | 1,614 | 410.00 | 191.27 | +21.86 | +12.90% | 83 | 87 |
| 8.45 | -1.70 | -16.75% | 4 | 6,737 | 420.00 | 167.92 | 0.00 | - | 4 | 207 |
| 8.75 | -0.20 | -2.23% | 6 | 495 | 425.00 | 203.65 | 0.00 | - | 2 | 171 |
| 9.23 | 0.00 | - | 5 | 283 | 430.00 | 179.15 | 0.00 | - | 4 | 9 |
| 7.85 | -0.40 | -4.85% | 3 | 569 | 440.00 | 221.19 | +3.64 | +1.67% | 30 | 95 |
| 7.05 | -1.05 | -12.96% | 1 | 5,798 | 450.00 | 230.51 | +3.60 | +1.59% | 166 | 0 |
| 7.60 | 0.00 | - | 10 | 735 | 460.00 | 237.35 | 0.00 | - | 1 | 0 |
| 6.20 | -1.05 | -14.48% | 2 | 381 | 470.00 | 227.45 | 0.00 | - | 29 | 0 |
| 5.80 | -0.86 | -12.91% | 1 | 324 | 475.00 | 221.35 | 0.00 | - | 2 | 0 |
| 5.95 | -0.85 | -12.50% | 1,543 | 3,913 | 480.00 | 221.70 | 0.00 | - | 2 | 0 |
| 5.77 | -0.68 | -10.54% | 85 | 688 | 490.00 | 270.50 | 0.00 | - | 1 | 0 |
| 5.25 | -0.55 | -9.48% | 1,877 | 11,385 | 500.00 | 246.24 | 0.00 | - | 2 | 0 |
| 5.13 | -0.42 | -7.57% | 2 | 449 | 510.00 | 308.20 | 0.00 | - | 1 | 0 |
| 5.00 | 0.00 | - | 10 | 992 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 4.40 | -0.65 | -12.87% | 1 | 8,357 | 530.00 | 271.81 | 0.00 | - | 8 | 0 |
| 4.17 | -0.68 | -14.02% | 86 | 9,611 | 540.00 | 295.70 | 0.00 | - | 1 | 0 |
| 3.95 | -0.45 | -10.23% | 304 | 17,280 | 550.00 | 304.21 | 0.00 | - | 1 | 0 |
| 3.75 | -0.40 | -9.64% | 212 | 23,880 | 560.00 | 311.21 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.