Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | - | 1 | 0 | 5.00 | 0.02 | 0.00 | - | 7 | 0 |
| 144.85 | 0.00 | - | 1 | 0 | 10.00 | 0.06 | 0.00 | - | 10 | 0 |
| 187.37 | 0.00 | - | 1 | 69 | 15.00 | 0.11 | 0.00 | - | 3 | 0 |
| 161.27 | 0.00 | - | 8 | 0 | 20.00 | 0.20 | 0.00 | - | 5 | 0 |
| 167.62 | 0.00 | - | 2 | 25 | 25.00 | 0.30 | 0.00 | - | 10 | 0 |
| 151.49 | 0.00 | - | 2 | 67 | 30.00 | 0.46 | 0.00 | - | 1 | 0 |
| 187.25 | 0.00 | - | 1 | 15 | 35.00 | 0.64 | 0.00 | - | 25 | 0 |
| 141.50 | 0.00 | - | 2 | 28 | 40.00 | 0.86 | 0.00 | - | 35 | 0 |
| 196.00 | 0.00 | - | 1 | 6 | 45.00 | 1.12 | 0.00 | - | 6 | 0 |
| 111.88 | 0.00 | - | 1 | 0 | 50.00 | 1.42 | 0.00 | - | 6 | 0 |
| 104.85 | 0.00 | - | 1 | 0 | 55.00 | 1.66 | 0.00 | - | 1 | 0 |
| 120.95 | 0.00 | - | 1 | 0 | 60.00 | 2.24 | 0.00 | - | 20 | 0 |
| 122.40 | 0.00 | - | 1 | 0 | 65.00 | 2.72 | 0.00 | - | 193 | 0 |
| 93.50 | 0.00 | - | 4 | 0 | 70.00 | 3.35 | 0.00 | - | 1 | 0 |
| 91.87 | 0.00 | - | 19 | 0 | 75.00 | 4.05 | 0.00 | - | 18 | 0 |
| 84.59 | 0.00 | - | 4 | 0 | 80.00 | 4.62 | 0.00 | - | 20 | 0 |
| 82.40 | 0.00 | - | 1 | 0 | 85.00 | 5.42 | 0.00 | - | 17 | 0 |
| 78.86 | 0.00 | - | 1 | 0 | 90.00 | 6.50 | 0.00 | - | 4 | 0 |
| 73.00 | 0.00 | - | 1 | 0 | 95.00 | 7.50 | 0.00 | - | 1 | 0 |
| 72.20 | 0.00 | - | 3 | 0 | 100.00 | 8.52 | 0.00 | - | 55 | 0 |
| 85.35 | 0.00 | - | 1 | 0 | 105.00 | 9.65 | 0.00 | - | 32 | 0 |
| 66.06 | 0.00 | - | 3 | 0 | 110.00 | 10.85 | 0.00 | - | 7 | 0 |
| 60.80 | 0.00 | - | 2 | 0 | 115.00 | 12.80 | 0.00 | - | 61 | 0 |
| 57.65 | 0.00 | - | 1 | 0 | 120.00 | 14.43 | 0.00 | - | 538 | 0 |
| 55.20 | 0.00 | - | 4 | 0 | 125.00 | 16.00 | 0.00 | - | 4 | 0 |
| 51.50 | 0.00 | - | 15 | 0 | 130.00 | 17.95 | 0.00 | - | 1 | 0 |
| 50.15 | 0.00 | - | 4 | 0 | 135.00 | 19.85 | 0.00 | - | 236 | 0 |
| 47.60 | 0.00 | - | 8 | 0 | 140.00 | 22.12 | 0.00 | - | 169 | 0 |
| 43.18 | 0.00 | - | 1 | 0 | 145.00 | 24.46 | 0.00 | - | 7 | 0 |
| 41.75 | 0.00 | - | 97 | 0 | 150.00 | 26.12 | 0.00 | - | 7 | 0 |
| 39.90 | 0.00 | - | 27 | 0 | 155.00 | 29.17 | 0.00 | - | 13 | 0 |
| 36.62 | 0.00 | - | 149 | 0 | 160.00 | 31.78 | 0.00 | - | 15 | 0 |
| 35.20 | 0.00 | - | 136 | 0 | 165.00 | 34.57 | 0.00 | - | 110 | 0 |
| 33.10 | 0.00 | - | 10 | 0 | 170.00 | 37.52 | 0.00 | - | 11 | 0 |
| 31.35 | 0.00 | - | 33 | 0 | 175.00 | 40.00 | 0.00 | - | 15 | 0 |
| 29.80 | 0.00 | - | 27 | 0 | 180.00 | 42.99 | 0.00 | - | 55 | 0 |
| 28.25 | 0.00 | - | 46 | 0 | 185.00 | 46.60 | 0.00 | - | 1 | 0 |
| 26.35 | 0.00 | - | 92 | 0 | 190.00 | 50.12 | 0.00 | - | 52 | 0 |
| 25.10 | 0.00 | - | 9 | 0 | 195.00 | 53.05 | 0.00 | - | 1 | 0 |
| 23.55 | 0.00 | - | 165 | 0 | 200.00 | 56.10 | 0.00 | - | 7 | 0 |
| 22.47 | 0.00 | - | 51 | 0 | 205.00 | 60.80 | 0.00 | - | 16 | 0 |
| 21.08 | 0.00 | - | 61 | 0 | 210.00 | 64.88 | 0.00 | - | 1 | 0 |
| 20.10 | 0.00 | - | 5 | 0 | 215.00 | 69.54 | 0.00 | - | 3 | 0 |
| 19.15 | 0.00 | - | 12 | 0 | 220.00 | 71.50 | 0.00 | - | 3 | 0 |
| 17.97 | 0.00 | - | 52 | 0 | 225.00 | 66.13 | 0.00 | - | 1 | 0 |
| 16.70 | 0.00 | - | 162 | 0 | 230.00 | 80.75 | 0.00 | - | 11 | 0 |
| 16.05 | 0.00 | - | 3 | 0 | 235.00 | 73.98 | 0.00 | - | 20 | 0 |
| 15.60 | 0.00 | - | 34 | 0 | 240.00 | 87.70 | 0.00 | - | 7 | 0 |
| 13.50 | 0.00 | - | 151 | 0 | 250.00 | 98.70 | 0.00 | - | 48 | 0 |
| 11.76 | 0.00 | - | 49 | 0 | 260.00 | 106.25 | 0.00 | - | 15 | 0 |
| 10.60 | 0.00 | - | 140 | 0 | 270.00 | 115.30 | 0.00 | - | 49 | 0 |
| 9.89 | 0.00 | - | 11 | 0 | 280.00 | 123.57 | 0.00 | - | 30 | 0 |
| 9.15 | 0.00 | - | 14 | 0 | 290.00 | 134.30 | 0.00 | - | 6 | 0 |
| 7.80 | 0.00 | - | 262 | 0 | 300.00 | 143.85 | 0.00 | - | 17 | 0 |
| 7.10 | 0.00 | - | 157 | 0 | 310.00 | 155.60 | 0.00 | - | 3 | 0 |
| 6.62 | 0.00 | - | 117 | 0 | 320.00 | 164.69 | 0.00 | - | 2 | 0 |
| 5.81 | 0.00 | - | 4 | 0 | 330.00 | 164.00 | 0.00 | - | 4 | 0 |
| 5.32 | 0.00 | - | 32 | 0 | 340.00 | 164.86 | 0.00 | - | 1 | 0 |
| 5.09 | 0.00 | - | 163 | 0 | 350.00 | 177.29 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 25 | 0 | 360.00 | 181.00 | 0.00 | - | 2 | 0 |
| 4.15 | 0.00 | - | 9 | 0 | 370.00 | 194.30 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 1 | 0 | 380.00 | 192.30 | 0.00 | - | 2 | 0 |
| 3.48 | 0.00 | - | 10 | 0 | 390.00 | 206.15 | 0.00 | - | 27 | 0 |
| 3.25 | 0.00 | - | 335 | 0 | 400.00 | 199.00 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 1 | 0 | 410.00 | 192.75 | 0.00 | - | 18 | 0 |
| 2.91 | 0.00 | - | 26 | 0 | 420.00 | 202.50 | 0.00 | - | 32 | 6 |
| 2.81 | 0.00 | - | 2 | 0 | 425.00 | 238.55 | 0.00 | - | 1 | 9 |
| 2.68 | 0.00 | - | 3 | 0 | 430.00 | 193.25 | 0.00 | - | 1 | 0 |
| 2.53 | 0.00 | - | 31 | 0 | 440.00 | 195.10 | 0.00 | - | 2 | 3 |
| 2.25 | 0.00 | - | 1 | 0 | 450.00 | 260.15 | 0.00 | - | 2 | 0 |
| 2.15 | 0.00 | - | 9 | 0 | 460.00 | 212.65 | 0.00 | - | 141 | 0 |
| 1.95 | 0.00 | - | 2 | 0 | 470.00 | 294.43 | 0.00 | - | 1 | 0 |
| 2.00 | 0.00 | - | 2 | 0 | 475.00 | 255.35 | 0.00 | - | 22 | 0 |
| 1.91 | 0.00 | - | 1 | 0 | 480.00 | 258.65 | 0.00 | - | 2 | 0 |
| 1.75 | 0.00 | - | 10 | 0 | 490.00 | 270.50 | 0.00 | - | 1 | 0 |
| 1.68 | 0.00 | - | 31 | 0 | 500.00 | 288.20 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 1 | 0 | 510.00 | 308.20 | 0.00 | - | 1 | 0 |
| 1.51 | 0.00 | - | 9 | 0 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 1.45 | 0.00 | - | 1 | 0 | 530.00 | 242.05 | 0.00 | - | - | 0 |
| 1.42 | 0.00 | - | 1 | 0 | 540.00 | 364.30 | 0.00 | - | 18 | 0 |
| 1.36 | 0.00 | - | 50 | 0 | 550.00 | 302.62 | 0.00 | - | 15 | 0 |
| 1.25 | 0.00 | - | 229 | 0 | 560.00 | 394.91 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.