Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.05 | 0.00 | - | 2 | 1,920 | 5.00 | 0.01 | 0.00 | - | 1 | 2,243 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.02 | 0.00 | - | 3 | 957 |
| 169.30 | 0.00 | - | 5 | 6 | 15.00 | 0.05 | 0.00 | - | 1 | 127 |
| 206.66 | 0.00 | - | 1 | 10 | 20.00 | 0.11 | 0.00 | - | 1 | 244 |
| 188.42 | 0.00 | - | 5 | 9 | 25.00 | 0.14 | 0.00 | - | 11 | 350 |
| 200.61 | 0.00 | - | 4 | 30 | 30.00 | 0.19 | 0.00 | - | 10 | 59 |
| 142.22 | 0.00 | - | 1 | 2 | 35.00 | 0.26 | 0.00 | - | 8 | 122 |
| 207.52 | 0.00 | - | 1 | 2 | 40.00 | 0.37 | 0.00 | - | 6 | 652 |
| 233.75 | 0.00 | - | - | 1 | 45.00 | 0.47 | 0.00 | - | 5 | 108 |
| 198.00 | 0.00 | - | 1 | 4 | 50.00 | 0.63 | +0.01 | +1.61% | 7 | 632 |
| 119.82 | 0.00 | - | 2 | 1 | 55.00 | 0.77 | +0.01 | +1.32% | 2 | 105 |
| 112.02 | 0.00 | - | 3 | 24 | 60.00 | 0.92 | 0.00 | - | 3 | 276 |
| 86.70 | 0.00 | - | 1 | 6 | 65.00 | 1.15 | +0.03 | +2.68% | 10 | 574 |
| 184.95 | 0.00 | - | 1 | 26 | 70.00 | 1.36 | 0.00 | - | 10 | 1,220 |
| 108.92 | 0.00 | - | 1 | 9 | 75.00 | 1.61 | 0.00 | - | 8 | 247 |
| 174.00 | 0.00 | - | 1 | 39 | 80.00 | 1.96 | 0.00 | - | 1 | 833 |
| 175.50 | 0.00 | - | 1 | 12 | 85.00 | 2.23 | 0.00 | - | 2 | 359 |
| 162.00 | 0.00 | - | 3 | 30 | 90.00 | 2.49 | 0.00 | - | 1 | 517 |
| 171.85 | 0.00 | - | 1 | 9 | 95.00 | 3.15 | 0.00 | - | 3 | 482 |
| 129.17 | -1.84 | -1.40% | 6 | 144 | 100.00 | 3.49 | -0.01 | -0.29% | 6 | 1,836 |
| 171.25 | 0.00 | - | 1 | 31 | 105.00 | 3.90 | -0.10 | -2.50% | 20 | 781 |
| 118.62 | -39.98 | -25.21% | 1 | 16 | 110.00 | 4.65 | 0.00 | - | 2 | 411 |
| 131.31 | 0.00 | - | 46 | 180 | 115.00 | 5.33 | 0.00 | - | 1 | 287 |
| 139.00 | 0.00 | - | 1 | 33 | 120.00 | 6.03 | 0.00 | - | 1 | 1,886 |
| 150.84 | 0.00 | - | 2 | 47 | 125.00 | 6.99 | 0.00 | - | 7 | 2,177 |
| 104.50 | 0.00 | - | 107 | 70 | 130.00 | 7.91 | +0.26 | +3.40% | 3 | 2,292 |
| 130.00 | 0.00 | - | 4 | 11 | 135.00 | 9.01 | 0.00 | - | 4 | 2,527 |
| 101.25 | 0.00 | - | 1 | 323 | 140.00 | 10.10 | +0.10 | +1.00% | 2 | 1,887 |
| 94.95 | -18.44 | -16.26% | 2 | 93 | 145.00 | 11.65 | +0.10 | +0.87% | 207 | 2,926 |
| 90.65 | -4.95 | -5.18% | 4 | 384 | 150.00 | 12.50 | -0.05 | -0.40% | 2 | 3,549 |
| 91.51 | 0.00 | - | 1 | 188 | 155.00 | 14.08 | 0.00 | - | 1 | 1,114 |
| 82.00 | -5.21 | -5.97% | 2 | 231 | 160.00 | 15.66 | -0.34 | -2.13% | 4 | 3,039 |
| 84.20 | 0.00 | - | 2 | 111 | 165.00 | 17.28 | 0.00 | - | 1 | 659 |
| 80.87 | 0.00 | - | 1 | 250 | 170.00 | 19.60 | +0.05 | +0.26% | 2 | 3,325 |
| 74.50 | 0.00 | - | 2 | 499 | 175.00 | 21.35 | +0.60 | +2.89% | 1 | 628 |
| 73.35 | -4.12 | -5.32% | 11 | 269 | 180.00 | 21.85 | 0.00 | - | 40 | 2,659 |
| 71.50 | -2.49 | -3.37% | 1 | 206 | 185.00 | 25.30 | -0.60 | -2.32% | 1 | 1,116 |
| 70.95 | 0.00 | - | 4 | 447 | 190.00 | 26.80 | 0.00 | - | 16 | 2,614 |
| 65.60 | -2.04 | -3.02% | 1 | 252 | 195.00 | 29.00 | +1.00 | +3.57% | 3 | 2,082 |
| 63.05 | -2.25 | -3.45% | 23 | 1,588 | 200.00 | 31.20 | -0.75 | -2.35% | 69 | 4,667 |
| 59.85 | -3.99 | -6.25% | 2 | 271 | 205.00 | 33.08 | 0.00 | - | 416 | 1,391 |
| 57.96 | -3.04 | -4.98% | 9 | 438 | 210.00 | 36.18 | -0.27 | -0.74% | 2 | 1,135 |
| 55.76 | -3.34 | -5.65% | 12 | 602 | 215.00 | 39.25 | +1.15 | +3.02% | 19 | 1,492 |
| 53.68 | -3.37 | -5.91% | 14 | 839 | 220.00 | 42.30 | +0.80 | +1.93% | 6 | 2,014 |
| 52.77 | -1.23 | -2.28% | 24 | 531 | 225.00 | 45.70 | +0.35 | +0.77% | 3 | 1,151 |
| 49.68 | -1.32 | -2.59% | 18 | 668 | 230.00 | 48.41 | 0.00 | - | 3 | 727 |
| 46.15 | -4.60 | -9.06% | 35 | 331 | 235.00 | 42.05 | 0.00 | - | 1 | 854 |
| 46.23 | -2.69 | -5.50% | 231 | 441 | 240.00 | 53.48 | 0.00 | - | 5 | 299 |
| 44.53 | -0.94 | -2.07% | 419 | 686 | 245.00 | 56.96 | 0.00 | - | 2 | 319 |
| 43.00 | -3.00 | -6.52% | 50 | 1,375 | 250.00 | 61.07 | +1.64 | +2.76% | 1 | 1,076 |
| 41.22 | -2.05 | -4.74% | 20 | 749 | 255.00 | 53.85 | 0.00 | - | 1 | 84 |
| 40.15 | -1.75 | -4.18% | 20 | 1,197 | 260.00 | 66.50 | 0.00 | - | 24 | 377 |
| 36.50 | -4.50 | -10.98% | 3 | 807 | 265.00 | 70.48 | 0.00 | - | 3 | 165 |
| 36.78 | -3.26 | -8.14% | 25 | 1,506 | 270.00 | 63.50 | 0.00 | - | 20 | 199 |
| 36.08 | -1.52 | -4.04% | 31 | 527 | 275.00 | 77.79 | -0.21 | -0.27% | 2 | 184 |
| 34.56 | -2.44 | -6.59% | 55 | 902 | 280.00 | 84.38 | 0.00 | - | 2 | 484 |
| 33.15 | -2.79 | -7.76% | 29 | 401 | 285.00 | 76.40 | 0.00 | - | 1 | 84 |
| 30.88 | -3.82 | -11.01% | 23 | 319 | 290.00 | 76.05 | 0.00 | - | 1 | 149 |
| 30.87 | -2.18 | -6.60% | 11 | 310 | 295.00 | 79.05 | 0.00 | - | 2 | 154 |
| 29.90 | -1.51 | -4.81% | 62 | 3,892 | 300.00 | 95.60 | 0.00 | - | 10 | 126 |
| 27.75 | -3.08 | -9.99% | 4 | 380 | 305.00 | 86.50 | 0.00 | - | 1 | 19 |
| 28.44 | -1.43 | -4.79% | 12 | 653 | 310.00 | 85.42 | 0.00 | - | 3 | 122 |
| 25.70 | -3.62 | -12.35% | 1 | 116 | 315.00 | 88.07 | 0.00 | - | 186 | 221 |
| 25.85 | -2.65 | -9.30% | 17 | 660 | 320.00 | 110.47 | 0.00 | - | 1 | 128 |
| 25.05 | -0.35 | -1.38% | 1 | 154 | 325.00 | 94.90 | 0.00 | - | 1 | 115 |
| 24.60 | -1.65 | -6.29% | 2 | 378 | 330.00 | 102.51 | 0.00 | - | 3 | 5 |
| 25.25 | 0.00 | - | 1 | 263 | 335.00 | 103.45 | 0.00 | - | 19 | 1 |
| 22.46 | -0.46 | -2.01% | 2 | 238 | 340.00 | 130.60 | 0.00 | - | 1 | 4 |
| 20.90 | -2.55 | -10.87% | 3 | 112 | 345.00 | 116.10 | 0.00 | - | 3 | 9 |
| 21.35 | -1.20 | -5.32% | 62 | 943 | 350.00 | 137.56 | 0.00 | - | 4 | 4 |
| 20.80 | -0.86 | -3.97% | 1 | 596 | 355.00 | 179.98 | 0.00 | - | 1 | 0 |
| 20.00 | -1.52 | -7.06% | 1 | 505 | 360.00 | 146.04 | 0.00 | - | 2 | 2 |
| 18.60 | -2.27 | -10.88% | 2 | 240 | 365.00 | 133.00 | 0.00 | - | 2 | 13 |
| 17.80 | -2.21 | -11.04% | 14 | 446 | 370.00 | 138.63 | 0.00 | - | 2 | 3 |
| 18.00 | -0.15 | -0.83% | 2 | 272 | 375.00 | 187.91 | 0.00 | - | 3 | 5 |
| 16.90 | -2.10 | -11.05% | 11 | 320 | 380.00 | 137.09 | 0.00 | - | 4 | 4 |
| 28.10 | 0.00 | - | 1 | 208 | 385.00 | 142.00 | 0.00 | - | 1 | 3 |
| 16.70 | -1.48 | -8.14% | 1 | 209 | 390.00 | 172.00 | 0.00 | - | 10 | 19 |
| 30.20 | 0.00 | - | 2 | 83 | 395.00 | 150.13 | 0.00 | - | 86 | 43 |
| 15.25 | -1.00 | -6.15% | 3 | 1,660 | 400.00 | 183.30 | -1.80 | -0.97% | 12 | 17 |
| 14.80 | -7.89 | -34.77% | 1 | 190 | 405.00 | 186.40 | 0.00 | - | 43 | 28 |
| 15.95 | 0.00 | - | 2 | 96 | 410.00 | 170.71 | 0.00 | - | 2 | 4 |
| 17.00 | 0.00 | - | 1 | 61 | 415.00 | 166.32 | 0.00 | - | 2 | 1 |
| 13.40 | -1.39 | -9.40% | 1 | 629 | 420.00 | 202.60 | 0.00 | - | 2 | 154 |
| 13.00 | 0.00 | - | 12 | 170 | 425.00 | 205.35 | 0.00 | - | 2 | 173 |
| 24.30 | 0.00 | - | 15 | 123 | 430.00 | 182.15 | 0.00 | - | 2 | 1 |
| 13.20 | 0.00 | - | 2 | 107 | 435.00 | 186.00 | 0.00 | - | 2 | 1 |
| 13.20 | 0.00 | - | 2 | 463 | 440.00 | 188.35 | 0.00 | - | 4 | 3 |
| 12.40 | 0.00 | - | 1 | 133 | 445.00 | 193.85 | 0.00 | - | 2 | 16 |
| 11.60 | -0.65 | -5.31% | 15 | 562 | 450.00 | 203.65 | 0.00 | - | 29 | 47 |
| 11.90 | 0.00 | - | 2 | 171 | 455.00 | 215.40 | 0.00 | - | 36 | 20 |
| 10.80 | 0.00 | - | 8 | 582 | 460.00 | 216.57 | 0.00 | - | 1 | 17 |
| 11.20 | 0.00 | - | 1 | 158 | 465.00 | 227.20 | 0.00 | - | 28 | 27 |
| 10.51 | 0.00 | - | 6 | 187 | 470.00 | 221.90 | 0.00 | - | 2 | 1 |
| 9.35 | -1.75 | -15.77% | 2 | 568 | 475.00 | 220.29 | 0.00 | - | - | 0 |
| 10.89 | 0.00 | - | 1 | 2,862 | 480.00 | 232.30 | 0.00 | - | 38 | 0 |
| 8.90 | -1.10 | -11.00% | 1 | 12 | 490.00 | 230.90 | 0.00 | - | - | 1 |
| 8.75 | -0.75 | -7.89% | 2 | 644 | 500.00 | 279.24 | 0.00 | - | 1 | 0 |
| 13.26 | 0.00 | - | 10 | 41 | 510.00 | 251.17 | 0.00 | - | - | 33 |
| 8.80 | 0.00 | - | 17 | 542 | 520.00 | - | - | - | - | - |
| 7.30 | -0.70 | -8.75% | 4 | 434 | 530.00 | 270.69 | 0.00 | - | - | 0 |
| 7.05 | -0.85 | -10.76% | 67 | 99 | 540.00 | 304.76 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.