Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
December 15, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 236.85 | 0.00 | - | 11 | 304 | 5.00 | 0.01 | 0.00 | - | 1 | 309 |
| 228.03 | 0.00 | - | 10 | 37 | 10.00 | 0.01 | 0.00 | - | 1 | 379 |
| 229.80 | 0.00 | - | 3 | 10 | 15.00 | 0.01 | 0.00 | - | 3 | 65 |
| 209.48 | 0.00 | - | 2 | 21 | 20.00 | 0.01 | 0.00 | - | 2 | 319 |
| 218.34 | 0.00 | - | 2 | 8 | 25.00 | 0.01 | 0.00 | - | 1 | 583 |
| 212.84 | +1.66 | +0.79% | 44 | 5 | 30.00 | 0.01 | 0.00 | - | 2 | 638 |
| 232.64 | 0.00 | - | 1 | 6 | 35.00 | 0.01 | 0.00 | - | 5 | 615 |
| 251.35 | 0.00 | - | - | 10 | 40.00 | 0.01 | 0.00 | - | 1 | 962 |
| 198.78 | 0.00 | - | 1 | 4 | 45.00 | 0.01 | 0.00 | - | 1 | 263 |
| 194.07 | +6.59 | +3.52% | 1 | 1,407 | 50.00 | 0.01 | 0.00 | - | 1 | 7,557 |
| 189.07 | +7.01 | +3.85% | 1 | 71 | 55.00 | 0.01 | 0.00 | - | 5 | 2,668 |
| 174.22 | 0.00 | - | 1 | 35 | 60.00 | 0.01 | 0.00 | - | 15 | 3,373 |
| 167.82 | 0.00 | - | 1 | 7 | 65.00 | 0.01 | 0.00 | - | 32 | 1,227 |
| 182.12 | 0.00 | - | 5 | 28 | 70.00 | 0.01 | 0.00 | - | 3 | 10,173 |
| 135.40 | 0.00 | - | 2 | 63 | 75.00 | 0.01 | 0.00 | - | 41 | 10,023 |
| 161.53 | 0.00 | - | 16 | 183 | 80.00 | 0.01 | 0.00 | - | 67 | 25,474 |
| 155.87 | 0.00 | - | 1 | 2,586 | 85.00 | 0.01 | 0.00 | - | 10 | 27,040 |
| 129.90 | 0.00 | - | 2 | 1,724 | 90.00 | 0.01 | 0.00 | - | 1 | 5,819 |
| 140.62 | 0.00 | - | 15 | 827 | 95.00 | 0.01 | 0.00 | - | 1 | 6,493 |
| 143.75 | +1.43 | +1.00% | 40 | 2,270 | 100.00 | 0.01 | 0.00 | - | 4 | 17,576 |
| 139.40 | +2.81 | +2.06% | 10 | 331 | 105.00 | 0.01 | 0.00 | - | 427 | 5,701 |
| 133.70 | +1.61 | +1.22% | 21 | 752 | 110.00 | 0.01 | 0.00 | - | 15,042 | 5,439 |
| 127.55 | 0.00 | - | 8 | 1,731 | 115.00 | 0.01 | 0.00 | - | 6,141 | 5,520 |
| 124.25 | +2.71 | +2.23% | 18 | 3,472 | 120.00 | 0.01 | 0.00 | - | 19,827 | 11,667 |
| 118.85 | +2.17 | +1.86% | 50 | 677 | 125.00 | 0.01 | -0.01 | -50.00% | 1,089 | 6,798 |
| 113.76 | +1.66 | +1.48% | 13 | 749 | 130.00 | 0.01 | -0.01 | -50.00% | 850 | 13,216 |
| 108.77 | +1.71 | +1.60% | 18 | 761 | 135.00 | 0.02 | 0.00 | - | 89 | 9,442 |
| 103.85 | +1.35 | +1.32% | 149 | 932 | 140.00 | 0.02 | 0.00 | - | 1,643 | 9,492 |
| 98.76 | +3.31 | +3.47% | 6 | 755 | 145.00 | 0.02 | 0.00 | - | 2,415 | 5,185 |
| 93.98 | +2.89 | +3.17% | 87 | 3,244 | 150.00 | 0.02 | 0.00 | - | 1,712 | 20,218 |
| 88.72 | +0.69 | +0.78% | 58 | 677 | 155.00 | 0.03 | 0.00 | - | 1,837 | 5,728 |
| 83.73 | +1.26 | +1.53% | 75 | 3,115 | 160.00 | 0.03 | -0.01 | -25.00% | 753 | 22,594 |
| 79.08 | +1.33 | +1.71% | 189 | 1,384 | 165.00 | 0.04 | 0.00 | - | 795 | 6,486 |
| 74.12 | +3.40 | +4.81% | 36 | 1,935 | 170.00 | 0.03 | -0.02 | -40.00% | 779 | 13,175 |
| 67.40 | +0.90 | +1.35% | 5 | 16,466 | 175.00 | 0.05 | -0.01 | -16.67% | 985 | 19,855 |
| 63.79 | +2.12 | +3.44% | 84 | 7,390 | 180.00 | 0.05 | -0.01 | -16.67% | 2,624 | 21,717 |
| 62.28 | 0.00 | - | 2 | 12 | 182.50 | 0.04 | -0.01 | -20.00% | 540 | 186 |
| 58.80 | +4.20 | +7.69% | 49 | 1,288 | 185.00 | 0.05 | -0.01 | -16.67% | 494 | 6,282 |
| 56.25 | +2.36 | +4.38% | 7 | 4,517 | 187.50 | 0.05 | -0.02 | -28.57% | 342 | 8,261 |
| 54.24 | +3.10 | +6.06% | 43 | 8,905 | 190.00 | 0.06 | -0.02 | -25.00% | 1,563 | 17,763 |
| 50.84 | +2.50 | +5.17% | 7 | 26 | 192.50 | 0.07 | -0.02 | -22.22% | 853 | 1,282 |
| 49.00 | +1.10 | +2.30% | 57 | 5,562 | 195.00 | 0.06 | -0.04 | -40.00% | 3,677 | 20,347 |
| 46.21 | +3.41 | +7.97% | 13 | 3,104 | 197.50 | 0.06 | -0.04 | -40.00% | 832 | 4,741 |
| 44.00 | +1.22 | +2.85% | 534 | 14,628 | 200.00 | 0.08 | -0.05 | -38.46% | 5,019 | 35,682 |
| 41.55 | -0.15 | -0.36% | 119 | 123 | 202.50 | 0.09 | -0.06 | -40.00% | 767 | 3,088 |
| 38.93 | +1.28 | +3.40% | 192 | 7,374 | 205.00 | 0.10 | -0.07 | -41.18% | 4,124 | 10,953 |
| 37.04 | +2.09 | +5.98% | 35 | 156 | 207.50 | 0.11 | -0.10 | -47.62% | 1,224 | 2,844 |
| 34.20 | +1.05 | +3.17% | 484 | 9,998 | 210.00 | 0.13 | -0.13 | -50.00% | 6,334 | 18,340 |
| 31.62 | +3.66 | +13.09% | 119 | 373 | 212.50 | 0.15 | -0.18 | -54.55% | 2,701 | 2,078 |
| 29.22 | +1.89 | +6.92% | 636 | 6,499 | 215.00 | 0.20 | -0.23 | -53.49% | 6,510 | 29,232 |
| 26.92 | +1.03 | +3.98% | 73 | 172 | 217.50 | 0.26 | -0.28 | -51.85% | 2,404 | 10,831 |
| 24.25 | +0.58 | +2.45% | 1,058 | 30,751 | 220.00 | 0.35 | -0.35 | -50.00% | 26,490 | 38,854 |
| 22.00 | +0.85 | +4.02% | 485 | 276 | 222.50 | 0.46 | -0.48 | -51.06% | 5,114 | 3,135 |
| 19.63 | +0.58 | +3.04% | 714 | 12,142 | 225.00 | 0.65 | -0.56 | -46.28% | 11,626 | 18,056 |
| 17.35 | +0.45 | +2.66% | 579 | 971 | 227.50 | 0.88 | -0.70 | -44.30% | 6,846 | 3,895 |
| 15.10 | +0.13 | +0.87% | 5,164 | 13,419 | 230.00 | 1.21 | -0.84 | -40.98% | 17,830 | 21,436 |
| 13.20 | +0.10 | +0.76% | 866 | 2,195 | 232.50 | 1.66 | -0.99 | -37.36% | 8,129 | 5,305 |
| 11.18 | -0.10 | -0.89% | 6,840 | 9,983 | 235.00 | 2.22 | -1.13 | -33.73% | 24,804 | 14,586 |
| 9.40 | -0.20 | -2.08% | 2,655 | 3,530 | 237.50 | 2.92 | -1.33 | -31.29% | 10,523 | 5,126 |
| 7.80 | -0.37 | -4.53% | 22,986 | 23,278 | 240.00 | 3.82 | -1.43 | -27.24% | 36,556 | 27,393 |
| 6.35 | -0.49 | -7.16% | 35,459 | 5,208 | 242.50 | 4.87 | -1.54 | -24.02% | 19,534 | 3,059 |
| 5.12 | -0.51 | -9.06% | 63,595 | 24,817 | 245.00 | 6.13 | -1.57 | -20.39% | 13,604 | 9,797 |
| 4.05 | -0.55 | -11.96% | 10,323 | 6,096 | 247.50 | 7.61 | -1.74 | -18.61% | 2,636 | 2,536 |
| 3.15 | -0.57 | -15.32% | 95,286 | 48,588 | 250.00 | 9.17 | -1.73 | -15.87% | 6,026 | 19,681 |
| 2.44 | -0.61 | -20.00% | 14,497 | 3,063 | 252.50 | 10.95 | -1.80 | -14.12% | 624 | 841 |
| 1.85 | -0.58 | -23.87% | 24,490 | 22,014 | 255.00 | 12.90 | -1.64 | -11.28% | 571 | 5,298 |
| 1.41 | -0.49 | -25.79% | 5,508 | 2,404 | 257.50 | 15.35 | -1.20 | -7.25% | 201 | 398 |
| 1.05 | -0.48 | -31.37% | 37,447 | 26,265 | 260.00 | 17.10 | -1.62 | -8.65% | 629 | 8,305 |
| 0.81 | -0.40 | -33.06% | 6,740 | 2,992 | 262.50 | 19.35 | -3.30 | -14.57% | 1,315 | 130 |
| 0.62 | -0.33 | -34.74% | 12,295 | 13,579 | 265.00 | 21.75 | -3.18 | -12.76% | 333 | 2,797 |
| 0.75 | 0.00 | - | - | - | 267.50 | 26.56 | 0.00 | - | - | - |
| 0.36 | -0.26 | -41.94% | 11,565 | 21,844 | 270.00 | 26.85 | -1.85 | -6.45% | 567 | 4,817 |
| 0.23 | -0.17 | -42.50% | 7,550 | 11,958 | 275.00 | 31.35 | -6.61 | -17.41% | 40 | 1,880 |
| 0.15 | -0.11 | -42.31% | 6,025 | 18,803 | 280.00 | 38.62 | +0.38 | +0.99% | 5 | 1,117 |
| 0.11 | -0.09 | -45.00% | 4,408 | 6,126 | 285.00 | 42.95 | -0.20 | -0.46% | 36 | 573 |
| 0.07 | -0.07 | -50.00% | 2,898 | 8,958 | 290.00 | 47.25 | 0.00 | - | 1 | 18 |
| 0.06 | -0.03 | -33.33% | 2,746 | 7,207 | 295.00 | 53.25 | -5.75 | -9.75% | 2 | 7 |
| 0.05 | -0.04 | -44.44% | 5,106 | 23,335 | 300.00 | 56.40 | -3.40 | -5.69% | 5 | 3 |
| 0.04 | -0.03 | -42.86% | 2,257 | 10,760 | 305.00 | 61.20 | -0.80 | -1.29% | 3 | 3 |
| 0.03 | -0.02 | -40.00% | 2,253 | 10,624 | 310.00 | 70.42 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 720 | 4,823 | 315.00 | 71.15 | 0.00 | - | 1 | 0 |
| 0.01 | -0.03 | -75.00% | 669 | 9,157 | 320.00 | 77.30 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 16 | 4,674 | 325.00 | 92.35 | 0.00 | - | 160 | 0 |
| 0.01 | -0.02 | -66.67% | 126 | 4,624 | 330.00 | 92.25 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 242 | 2,011 | 335.00 | 99.45 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1,058 | 2,526 | 340.00 | 99.70 | -1.97 | -1.94% | 2 | 0 |
| 0.01 | 0.00 | - | 59 | 2,269 | 345.00 | 126.39 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 52 | 9,026 | 350.00 | 143.00 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 2,891 | 355.00 | 155.14 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 2,959 | 360.00 | 146.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 1,178 | 365.00 | 125.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1,427 | 370.00 | 162.30 | 0.00 | - | 38 | 0 |
| 0.01 | 0.00 | - | 11 | 723 | 375.00 | 101.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,809 | 380.00 | 135.95 | -3.30 | -2.37% | 1,090 | 132 |
| 0.01 | 0.00 | - | 2 | 409 | 385.00 | 132.63 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 2,710 | 390.00 | 126.00 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 773 | 395.00 | 125.21 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 3 | 14,234 | 400.00 | 127.53 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 113 | 474 | 405.00 | 150.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 70 | 1,153 | 410.00 | 150.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 619 | 415.00 | 156.92 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 2,277 | 420.00 | 179.64 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 802 | 425.00 | 195.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 529 | 430.00 | 135.83 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 413 | 435.00 | 149.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 1,717 | 440.00 | 200.15 | +43.85 | +28.06% | 2 | 0 |
| 0.01 | 0.00 | - | 200 | 621 | 445.00 | 181.43 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,096 | 450.00 | 160.43 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 350 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 654 | 460.00 | 189.61 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 313 | 465.00 | 174.67 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 225 | 470.00 | 261.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 1,046 | 475.00 | 183.49 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 1 | 346 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 195 | 485.00 | 192.47 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 11 | 410 | 490.00 | 192.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 60 | 581 | 495.00 | 238.20 | 0.00 | - | 42 | 0 |
| 0.01 | 0.00 | - | 100 | 6,504 | 500.00 | 299.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 703 | 510.00 | 254.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 60 | 279 | 520.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 584 | 530.00 | 243.20 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 7 | 1,199 | 540.00 | 281.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,014 | 550.00 | 333.30 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 3,634 | 560.00 | 318.25 | 0.00 | - | 10 | 0 |
© 2023 Yahoo. All rights reserved.