Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 27, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 8 | 16 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 2 | 37 |
| 118.25 | 0.00 | - | 4 | 8 | 25.00 | 0.01 | 0.00 | - | 1 | 136 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 100 | 366 |
| 86.80 | 0.00 | - | - | 15 | 35.00 | 0.01 | 0.00 | - | 3 | 275 |
| 117.95 | +34.45 | +41.26% | 6 | 1 | 40.00 | 0.01 | 0.00 | - | 3 | 1,829 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 1 | 126 |
| 109.35 | +15.12 | +16.05% | 4 | 101 | 50.00 | 0.01 | 0.00 | - | 30 | 2,497 |
| 103.00 | +13.44 | +15.01% | 1 | 13 | 55.00 | 0.01 | 0.00 | - | 1 | 2,890 |
| 99.35 | +16.01 | +19.21% | 6 | 7 | 60.00 | 0.02 | 0.00 | - | 140 | 3,623 |
| 93.09 | +16.19 | +21.05% | 2 | 19 | 65.00 | 0.01 | 0.00 | - | 1 | 6,221 |
| 89.30 | +16.30 | +22.33% | 1 | 24 | 70.00 | 0.01 | 0.00 | - | 3 | 14,292 |
| 83.00 | +13.10 | +18.74% | 18 | 47 | 75.00 | 0.01 | 0.00 | - | 7 | 6,916 |
| 80.20 | +14.20 | +21.52% | 74 | 247 | 80.00 | 0.01 | 0.00 | - | 25 | 12,290 |
| 74.10 | +19.80 | +36.46% | 4 | 78 | 85.00 | 0.01 | -0.01 | -50.00% | 177 | 21,657 |
| - | - | - | - | - | 86.00 | 0.01 | -0.01 | -50.00% | 3 | 2,416 |
| - | - | - | - | - | 87.00 | 0.01 | -0.01 | -50.00% | 20 | 721 |
| - | - | - | - | - | 88.00 | 0.02 | 0.00 | - | 485 | 2,312 |
| 67.95 | +12.35 | +22.21% | 4 | 8 | 89.00 | 0.02 | 0.00 | - | 2,019 | 2,619 |
| 70.25 | +15.32 | +27.89% | 64 | 288 | 90.00 | 0.01 | -0.02 | -66.67% | 340 | 9,685 |
| 64.50 | +10.00 | +18.35% | 16 | 19 | 91.00 | 0.01 | -0.02 | -66.67% | 18 | 3,752 |
| 64.15 | +13.90 | +27.66% | 22 | 61 | 92.00 | 0.01 | -0.02 | -66.67% | 178 | 1,114 |
| 67.20 | +17.15 | +34.27% | 2 | 35 | 93.00 | 0.01 | -0.02 | -66.67% | 10 | 647 |
| 63.85 | +12.65 | +24.71% | 2 | 53 | 94.00 | 0.01 | -0.03 | -75.00% | 87 | 1,694 |
| 63.00 | +13.50 | +27.27% | 23 | 134 | 95.00 | 0.01 | -0.04 | -80.00% | 552 | 5,900 |
| 62.95 | +14.35 | +29.53% | 20 | 46 | 96.00 | 0.01 | -0.03 | -75.00% | 191 | 638 |
| 63.40 | +15.45 | +32.22% | 2 | 66 | 97.00 | 0.01 | -0.04 | -80.00% | 63 | 1,181 |
| 61.18 | +13.23 | +27.59% | 54 | 12 | 98.00 | 0.01 | -0.05 | -83.33% | 808 | 5,005 |
| 60.15 | +14.90 | +32.93% | 35 | 170 | 99.00 | 0.01 | -0.05 | -83.33% | 300 | 2,369 |
| 59.15 | +14.61 | +32.80% | 203 | 706 | 100.00 | 0.01 | -0.06 | -85.71% | 513 | 34,375 |
| 58.25 | +14.20 | +32.24% | 11 | 128 | 101.00 | 0.01 | -0.07 | -87.50% | 189 | 1,577 |
| 57.10 | +13.49 | +30.93% | 7 | 86 | 102.00 | 0.01 | -0.07 | -87.50% | 269 | 2,455 |
| 56.19 | +13.58 | +31.87% | 12 | 228 | 103.00 | 0.01 | -0.08 | -88.89% | 94 | 2,233 |
| 56.10 | +14.00 | +33.25% | 18 | 158 | 104.00 | 0.01 | -0.09 | -90.00% | 109 | 1,804 |
| 54.90 | +13.65 | +33.09% | 133 | 618 | 105.00 | 0.01 | -0.09 | -90.00% | 2,113 | 10,152 |
| 53.14 | +14.14 | +36.26% | 89 | 234 | 106.00 | 0.01 | -0.09 | -90.00% | 325 | 2,502 |
| 52.15 | +14.45 | +38.33% | 38 | 341 | 107.00 | 0.01 | -0.11 | -91.67% | 327 | 3,338 |
| 51.06 | +14.51 | +39.70% | 76 | 283 | 108.00 | 0.01 | -0.13 | -92.86% | 617 | 3,803 |
| 50.92 | +15.52 | +43.84% | 36 | 593 | 109.00 | 0.01 | -0.13 | -92.86% | 1,414 | 2,645 |
| 49.10 | +14.50 | +41.91% | 198 | 3,552 | 110.00 | 0.01 | -0.15 | -93.75% | 3,723 | 20,556 |
| 46.45 | +11.71 | +33.71% | 256 | 958 | 111.00 | 0.01 | -0.17 | -94.44% | 1,183 | 3,374 |
| 46.25 | +13.25 | +40.15% | 228 | 1,038 | 112.00 | 0.01 | -0.18 | -94.74% | 1,092 | 4,006 |
| 47.23 | +15.48 | +48.76% | 128 | 730 | 113.00 | 0.01 | -0.21 | -95.45% | 2,151 | 3,741 |
| 43.98 | +12.48 | +39.62% | 76 | 410 | 114.00 | 0.01 | -0.23 | -95.83% | 1,902 | 3,156 |
| 45.10 | +15.45 | +52.11% | 370 | 4,007 | 115.00 | 0.01 | -0.24 | -96.00% | 7,906 | 13,308 |
| 42.31 | +13.76 | +48.20% | 48 | 690 | 116.00 | 0.01 | -0.26 | -96.30% | 4,052 | 3,659 |
| 43.20 | +15.40 | +55.40% | 106 | 681 | 117.00 | 0.01 | -0.29 | -96.67% | 1,913 | 4,107 |
| 42.30 | +15.55 | +58.13% | 194 | 1,341 | 118.00 | 0.01 | -0.34 | -97.14% | 1,861 | 3,534 |
| 41.35 | +14.85 | +56.04% | 182 | 1,139 | 119.00 | 0.01 | -0.37 | -97.37% | 2,633 | 3,707 |
| 40.20 | +15.35 | +61.77% | 1,311 | 3,841 | 120.00 | 0.01 | -0.42 | -97.67% | 19,543 | 26,537 |
| 38.92 | +15.07 | +63.19% | 97 | 913 | 121.00 | 0.01 | -0.47 | -97.92% | 2,419 | 3,920 |
| 38.17 | +15.17 | +65.96% | 209 | 2,104 | 122.00 | 0.01 | -0.52 | -98.11% | 1,631 | 4,785 |
| 37.15 | +15.25 | +69.63% | 499 | 2,205 | 123.00 | 0.01 | -0.60 | -98.36% | 2,675 | 4,502 |
| 34.84 | +13.84 | +65.90% | 127 | 1,552 | 124.00 | 0.01 | -0.70 | -98.59% | 2,345 | 6,578 |
| 35.29 | +15.09 | +74.70% | 866 | 6,505 | 125.00 | 0.02 | -0.75 | -97.40% | 10,354 | 26,324 |
| 34.11 | +14.91 | +77.66% | 167 | 2,176 | 126.00 | 0.02 | -0.86 | -97.73% | 1,753 | 4,927 |
| 33.20 | +14.73 | +79.75% | 461 | 2,788 | 127.00 | 0.01 | -0.97 | -98.98% | 6,339 | 9,720 |
| 32.25 | +14.64 | +83.13% | 263 | 1,671 | 128.00 | 0.01 | -1.10 | -99.10% | 4,664 | 9,107 |
| 31.30 | +14.80 | +89.70% | 434 | 3,125 | 129.00 | 0.03 | -1.24 | -97.64% | 2,625 | 4,462 |
| 30.31 | +14.43 | +90.87% | 3,175 | 15,039 | 130.00 | 0.01 | -1.39 | -99.29% | 24,509 | 33,054 |
| 29.20 | +14.12 | +93.63% | 425 | 2,528 | 131.00 | 0.01 | -1.57 | -99.37% | 5,831 | 10,829 |
| 28.10 | +13.93 | +98.31% | 909 | 2,250 | 132.00 | 0.01 | -1.78 | -99.44% | 2,504 | 6,779 |
| 27.00 | +13.65 | +102.25% | 873 | 2,755 | 133.00 | 0.02 | -1.99 | -99.00% | 3,453 | 4,626 |
| 26.15 | +13.44 | +105.74% | 580 | 2,866 | 134.00 | 0.01 | -2.25 | -99.56% | 2,494 | 3,730 |
| 25.10 | +13.25 | +111.81% | 3,238 | 9,660 | 135.00 | 0.02 | -2.50 | -99.21% | 16,496 | 16,922 |
| 24.10 | +12.88 | +114.80% | 1,101 | 1,517 | 136.00 | 0.03 | -2.77 | -98.93% | 2,276 | 5,255 |
| 23.25 | +12.78 | +122.06% | 1,235 | 1,754 | 137.00 | 0.02 | -3.07 | -99.35% | 4,151 | 4,013 |
| 22.05 | +12.19 | +123.63% | 921 | 2,077 | 138.00 | 0.03 | -3.41 | -99.13% | 3,763 | 5,947 |
| 20.95 | +11.72 | +126.98% | 1,548 | 3,866 | 139.00 | 0.02 | -3.76 | -99.47% | 3,918 | 4,122 |
| 20.31 | +11.73 | +136.71% | 8,230 | 19,093 | 140.00 | 0.02 | -4.09 | -99.51% | 48,683 | 22,301 |
| 19.23 | +11.23 | +140.37% | 1,893 | 3,896 | 141.00 | 0.04 | -4.46 | -99.11% | 4,628 | 5,539 |
| 18.20 | +10.70 | +142.67% | 2,352 | 6,556 | 142.00 | 0.04 | -4.96 | -99.20% | 6,771 | 4,479 |
| 17.27 | +10.40 | +151.38% | 2,426 | 4,743 | 143.00 | 0.05 | -5.38 | -99.08% | 7,466 | 5,496 |
| 16.40 | +9.95 | +154.26% | 3,242 | 5,078 | 144.00 | 0.06 | -5.84 | -98.98% | 11,220 | 9,153 |
| 15.20 | +9.25 | +155.46% | 15,120 | 19,075 | 145.00 | 0.07 | -6.33 | -98.91% | 61,871 | 11,641 |
| 14.35 | +8.85 | +160.91% | 5,352 | 5,689 | 146.00 | 0.08 | -6.88 | -98.85% | 7,675 | 4,103 |
| 13.34 | +8.34 | +166.80% | 3,330 | 5,115 | 147.00 | 0.09 | -7.46 | -98.81% | 23,244 | 1,591 |
| 12.49 | +7.93 | +173.90% | 3,674 | 4,816 | 148.00 | 0.13 | -7.95 | -98.39% | 19,924 | 1,656 |
| 11.45 | +7.30 | +175.90% | 3,653 | 4,620 | 149.00 | 0.17 | -8.55 | -98.05% | 18,646 | 2,693 |
| 10.48 | +6.59 | +169.41% | 39,779 | 39,015 | 150.00 | 0.21 | -9.13 | -97.75% | 177,506 | 9,577 |
| 8.12 | +5.12 | +170.67% | 10,809 | 8,672 | 152.50 | 0.40 | -10.75 | -96.41% | 67,285 | 1,139 |
| 6.10 | +3.73 | +157.38% | 61,747 | 19,802 | 155.00 | 0.76 | -12.09 | -94.09% | 159,573 | 4,573 |
| 4.15 | +2.35 | +130.56% | 86,712 | 8,065 | 157.50 | 1.40 | -13.55 | -90.64% | 90,446 | 1,510 |
| 2.66 | +1.25 | +88.65% | 242,534 | 37,859 | 160.00 | 2.41 | -14.59 | -85.82% | 91,079 | 14,343 |
| 1.59 | +0.52 | +48.60% | 82,482 | 10,697 | 162.50 | 3.85 | -15.25 | -79.84% | 7,175 | 1,079 |
| 0.87 | +0.05 | +6.10% | 132,280 | 28,310 | 165.00 | 5.54 | -16.10 | -74.40% | 9,418 | 5,414 |
| 0.46 | -0.18 | -28.12% | 31,352 | 7,835 | 167.50 | 7.75 | -15.94 | -67.29% | 3,271 | 1,109 |
| 0.23 | -0.26 | -53.06% | 80,727 | 24,916 | 170.00 | 10.15 | -16.00 | -61.19% | 1,761 | 1,199 |
| 0.07 | -0.22 | -75.86% | 30,647 | 16,288 | 175.00 | 15.05 | -16.18 | -51.81% | 689 | 464 |
| 0.03 | -0.16 | -84.21% | 18,555 | 20,812 | 180.00 | 19.60 | -16.20 | -45.25% | 167 | 1,574 |
| 0.01 | -0.12 | -92.31% | 7,815 | 17,179 | 185.00 | 25.62 | -15.48 | -37.66% | 169 | 828 |
| 0.01 | -0.09 | -90.00% | 6,072 | 8,014 | 190.00 | 29.65 | -15.55 | -34.40% | 53 | 38 |
| 0.01 | -0.06 | -85.71% | 2,945 | 5,071 | 195.00 | 36.10 | -13.40 | -27.07% | 64 | 3 |
| 0.01 | -0.05 | -83.33% | 8,751 | 20,668 | 200.00 | 41.00 | -13.76 | -25.13% | 58 | 19 |
| 0.01 | -0.04 | -80.00% | 1,154 | 9,646 | 205.00 | 47.73 | -12.47 | -20.71% | 25 | 0 |
| 0.01 | -0.03 | -75.00% | 3,001 | 6,179 | 210.00 | 52.55 | -14.68 | -21.84% | 6 | 0 |
| 0.01 | -0.02 | -66.67% | 958 | 2,485 | 215.00 | 72.90 | 0.00 | - | 10 | 0 |
| 0.01 | -0.02 | -66.67% | 164 | 1,836 | 220.00 | 61.04 | -16.96 | -21.74% | 42 | 0 |
| 0.01 | -0.02 | -66.67% | 78 | 1,646 | 225.00 | 68.20 | -15.25 | -18.27% | 2 | 1 |
| 0.01 | -0.01 | -50.00% | 186 | 3,994 | 230.00 | 84.15 | 0.00 | - | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 18 | 4,051 | 235.00 | 92.50 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 73 | 3,699 | 240.00 | 101.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 191 | 2,692 | 245.00 | 102.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 60 | 16,526 | 250.00 | 106.20 | 0.00 | - | 3 | 3 |
| 0.01 | 0.00 | - | 398 | 790 | 255.00 | 116.04 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 129 | 448 | 260.00 | 141.56 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 464 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 974 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 178 | 275.00 | 156.26 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 20 | 482 | 280.00 | 157.92 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 2 | 259 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 277 | 290.00 | 166.97 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 53 | 295.00 | 184.42 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 1,215 | 300.00 | 159.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 29 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 149 | 310.00 | 149.90 | -37.67 | -20.08% | 16 | 0 |
| 0.02 | 0.00 | - | 20 | 90 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 65 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 51 | 325.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 5 | 8 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 16 | 335.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 35 | 267 | 340.00 | 182.88 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 250 | 107 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 514 | 947 | 350.00 | 206.86 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
