Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Calls
September 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.02 | 0.00 | - | 1 | 4 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.05 | 0.00 | - | 2 | 376 |
| 197.47 | 0.00 | - | - | 2 | 15.00 | 0.17 | 0.00 | - | 10 | 30 |
| 228.00 | 0.00 | - | 1 | 4 | 20.00 | 0.26 | 0.00 | - | 1 | 4 |
| 233.80 | 0.00 | - | 2 | 4 | 25.00 | 0.39 | 0.00 | - | 1 | 6 |
| 227.23 | 0.00 | - | 1 | 7 | 30.00 | 0.58 | 0.00 | - | 10 | 24 |
| 238.20 | 0.00 | - | - | 1 | 35.00 | 0.75 | 0.00 | - | 1 | 133 |
| 178.00 | 0.00 | - | 3 | 3 | 40.00 | 0.92 | 0.00 | - | 1 | 330 |
| 233.75 | 0.00 | - | - | 1 | 45.00 | 1.13 | 0.00 | - | 1 | 104 |
| 161.58 | 0.00 | - | 6 | 1 | 50.00 | 1.45 | 0.00 | - | 2 | 172 |
| - | - | - | - | - | 55.00 | 1.71 | 0.00 | - | 7 | 64 |
| 210.68 | 0.00 | - | 2 | 2 | 60.00 | 2.02 | 0.00 | - | 2 | 253 |
| - | - | - | - | - | 65.00 | 2.36 | 0.00 | - | 1 | 47 |
| - | - | - | - | - | 70.00 | 3.30 | 0.00 | - | 10 | 34 |
| 190.59 | 0.00 | - | - | 1 | 75.00 | 3.96 | 0.00 | - | 1 | 21 |
| 186.52 | 0.00 | - | 1 | 2 | 80.00 | 3.75 | 0.00 | - | 1 | 228 |
| 169.31 | 0.00 | - | 4 | 6 | 85.00 | 4.26 | 0.00 | - | 30 | 93 |
| 157.45 | 0.00 | - | 20 | 21 | 90.00 | 4.90 | 0.00 | - | 3 | 129 |
| 164.42 | 0.00 | - | - | 3 | 95.00 | 5.29 | 0.00 | - | 31 | 55 |
| 160.51 | 0.00 | - | 3 | 36 | 100.00 | 6.00 | 0.00 | - | 10 | 546 |
| 137.75 | 0.00 | - | 1 | 1 | 105.00 | 7.35 | 0.00 | - | 5 | 12 |
| 130.83 | 0.00 | - | 1 | 1 | 110.00 | 7.50 | 0.00 | - | 5 | 121 |
| 120.40 | 0.00 | - | 3 | 3 | 115.00 | 8.40 | 0.00 | - | 40 | 130 |
| 141.80 | 0.00 | - | 3 | 24 | 120.00 | 9.30 | 0.00 | - | 1 | 209 |
| 130.33 | 0.00 | - | 1 | 17 | 125.00 | 10.75 | 0.00 | - | 2 | 322 |
| 137.05 | 0.00 | - | 6 | 17 | 130.00 | 11.30 | 0.00 | - | 1 | 152 |
| 103.70 | 0.00 | - | 10 | 6 | 135.00 | 13.15 | 0.00 | - | 1 | 174 |
| 122.34 | 0.00 | - | 1 | 225 | 140.00 | 14.25 | 0.00 | - | 46 | 643 |
| 133.30 | 0.00 | - | 1 | 40 | 145.00 | 14.90 | 0.00 | - | 11 | 161 |
| 115.85 | 0.00 | - | 2 | 39 | 150.00 | 16.06 | 0.00 | - | 22 | 175 |
| 117.90 | 0.00 | - | 2 | 112 | 155.00 | 17.40 | 0.00 | - | 2 | 591 |
| 115.15 | 0.00 | - | 1 | 54 | 160.00 | 19.26 | 0.00 | - | 18 | 155 |
| 111.70 | 0.00 | - | 4 | 35 | 165.00 | 20.65 | 0.00 | - | 1 | 39 |
| 108.40 | 0.00 | - | 1 | 23 | 170.00 | 22.10 | 0.00 | - | 2 | 871 |
| 104.15 | 0.00 | - | 46 | 68 | 175.00 | 23.42 | 0.00 | - | 1 | 131 |
| 102.70 | 0.00 | - | 1 | 13 | 180.00 | 25.41 | 0.00 | - | 1 | 1,255 |
| 100.25 | 0.00 | - | 1 | 14 | 185.00 | 27.35 | 0.00 | - | 2 | 661 |
| 95.94 | 0.00 | - | 1 | 38 | 190.00 | 29.27 | 0.00 | - | 2 | 454 |
| 87.00 | 0.00 | - | 1 | 16 | 195.00 | 30.80 | 0.00 | - | 1 | 1,376 |
| 90.30 | 0.00 | - | 1 | 332 | 200.00 | 33.90 | 0.00 | - | 1 | 3,657 |
| 84.97 | 0.00 | - | 1 | 54 | 205.00 | 35.35 | 0.00 | - | 1 | 463 |
| 81.89 | 0.00 | - | 3 | 287 | 210.00 | 39.10 | 0.00 | - | 2 | 188 |
| 85.82 | 0.00 | - | 1 | 166 | 215.00 | 41.35 | 0.00 | - | 26 | 225 |
| 79.76 | 0.00 | - | 7 | 455 | 220.00 | 42.06 | 0.00 | - | 1 | 1,233 |
| 73.62 | 0.00 | - | 1 | 61 | 225.00 | 44.40 | 0.00 | - | 1 | 74 |
| 74.96 | 0.00 | - | 2 | 89 | 230.00 | 47.10 | 0.00 | - | 10 | 65 |
| 74.75 | 0.00 | - | 1 | 114 | 235.00 | 49.50 | 0.00 | - | 1 | 52 |
| 72.85 | 0.00 | - | 4 | 110 | 240.00 | 53.34 | 0.00 | - | 2 | 74 |
| 70.70 | 0.00 | - | 1 | 111 | 245.00 | 55.80 | 0.00 | - | 8 | 43 |
| 69.60 | 0.00 | - | 1 | 594 | 250.00 | 57.28 | 0.00 | - | 20 | 83 |
| 66.37 | 0.00 | - | 4 | 157 | 255.00 | 59.44 | 0.00 | - | 2 | 27 |
| 65.30 | 0.00 | - | 4 | 713 | 260.00 | 65.30 | 0.00 | - | 2 | 76 |
| 62.50 | 0.00 | - | 2 | 501 | 265.00 | 68.00 | 0.00 | - | 1 | 66 |
| 58.65 | 0.00 | - | 3 | 432 | 270.00 | 69.55 | 0.00 | - | 2 | 96 |
| 58.96 | 0.00 | - | 9 | 80 | 275.00 | 72.00 | 0.00 | - | 3 | 130 |
| 55.54 | 0.00 | - | 3 | 188 | 280.00 | 75.70 | 0.00 | - | 2 | 107 |
| 57.05 | 0.00 | - | 3 | 40 | 285.00 | 77.45 | 0.00 | - | 9 | 15 |
| 54.65 | 0.00 | - | 1 | 34 | 290.00 | 82.10 | 0.00 | - | 2 | 38 |
| 53.75 | 0.00 | - | 2 | 60 | 295.00 | 84.80 | 0.00 | - | 2 | 139 |
| 49.91 | 0.00 | - | 31 | 460 | 300.00 | 88.85 | 0.00 | - | 2 | 34 |
| 48.82 | 0.00 | - | 3 | 32 | 305.00 | 87.80 | 0.00 | - | 2 | 3 |
| 48.90 | 0.00 | - | 6 | 60 | 310.00 | 99.90 | 0.00 | - | 1 | 120 |
| 47.20 | 0.00 | - | 4 | 40 | 315.00 | 101.50 | 0.00 | - | 5 | 224 |
| 45.59 | 0.00 | - | 2 | 118 | 320.00 | 107.75 | 0.00 | - | 31 | 138 |
| 46.36 | 0.00 | - | 5 | 99 | 325.00 | 111.30 | 0.00 | - | 4 | 109 |
| 41.05 | 0.00 | - | 3 | 96 | 330.00 | 115.00 | 0.00 | - | 2 | 17 |
| 41.91 | 0.00 | - | 1 | 82 | 335.00 | 118.25 | 0.00 | - | 1 | 4 |
| 41.00 | 0.00 | - | 1 | 63 | 340.00 | 117.85 | 0.00 | - | 1 | 244 |
| 40.70 | 0.00 | - | 1 | 25 | 345.00 | 119.95 | 0.00 | - | 342 | 0 |
| 39.41 | 0.00 | - | 2 | 201 | 350.00 | 140.05 | 0.00 | - | 2 | 192 |
| 38.15 | 0.00 | - | 1 | 61 | 355.00 | 117.20 | 0.00 | - | 11 | 11 |
| 36.24 | 0.00 | - | 3 | 110 | 360.00 | 136.61 | 0.00 | - | 3 | 150 |
| 34.65 | 0.00 | - | 97 | 187 | 365.00 | 137.07 | 0.00 | - | 144 | 0 |
| 36.90 | 0.00 | - | 11 | 29 | 370.00 | 144.90 | 0.00 | - | 2 | 20 |
| 33.10 | 0.00 | - | 2 | 87 | 375.00 | 149.55 | 0.00 | - | 32 | 31 |
| 33.55 | 0.00 | - | 9 | 90 | 380.00 | 153.20 | 0.00 | - | 3 | 6 |
| 35.54 | 0.00 | - | 4 | 31 | 385.00 | - | - | - | - | - |
| 35.45 | 0.00 | - | 10 | 29 | 390.00 | 155.75 | 0.00 | - | 4 | 15 |
| 34.55 | 0.00 | - | 10 | 45 | 395.00 | 166.85 | 0.00 | - | 4 | 4 |
| 28.35 | 0.00 | - | 61 | 436 | 400.00 | 162.55 | 0.00 | - | 22 | 18 |
| 28.00 | 0.00 | - | 3 | 39 | 405.00 | 184.92 | 0.00 | - | 4 | 4 |
| 28.80 | 0.00 | - | 2 | 40 | 410.00 | 170.60 | 0.00 | - | 6 | 3 |
| 26.60 | 0.00 | - | 1 | 8 | 415.00 | 175.30 | 0.00 | - | - | 1 |
| 25.00 | 0.00 | - | 1 | 40 | 420.00 | 179.55 | 0.00 | - | 4 | 14 |
| 26.95 | 0.00 | - | 1 | 87 | 425.00 | 186.75 | 0.00 | - | 4 | 16 |
| 26.05 | 0.00 | - | 1 | 38 | 430.00 | 188.75 | 0.00 | - | 14 | 9 |
| 27.75 | 0.00 | - | 5 | 14 | 435.00 | - | - | - | - | - |
| 28.05 | 0.00 | - | 2 | 21 | 440.00 | - | - | - | - | - |
| 22.62 | 0.00 | - | 1 | 1 | 445.00 | - | - | - | - | - |
| 22.30 | 0.00 | - | 4 | 132 | 450.00 | 218.55 | 0.00 | - | 1 | 1 |
| 15.90 | 0.00 | - | 2 | 146 | 455.00 | 245.24 | 0.00 | - | - | 0 |
| 20.30 | 0.00 | - | 1 | 128 | 460.00 | - | - | - | - | - |
| 22.65 | 0.00 | - | 1 | 43 | 465.00 | 242.20 | 0.00 | - | 1 | 0 |
| 20.15 | 0.00 | - | 2 | 41 | 470.00 | 248.86 | 0.00 | - | 5 | 0 |
| 21.45 | 0.00 | - | 3 | 348 | 475.00 | - | - | - | - | - |
| 20.25 | 0.00 | - | 4 | 549 | 480.00 | 260.50 | 0.00 | - | 5 | 0 |
© 2023 Yahoo. All rights reserved.