Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 146.20 | 0.00 | - | 6 | 264 | 5.00 | 0.01 | 0.00 | - | 1 | 12,189 |
| 144.85 | 0.00 | - | 1 | 19 | 10.00 | 0.04 | 0.00 | - | 1 | 707 |
| 187.37 | 0.00 | - | 1 | 69 | 15.00 | 0.16 | 0.00 | - | 1 | 6,101 |
| 161.27 | 0.00 | - | 8 | 127 | 20.00 | 0.15 | 0.00 | - | 10 | 1,009 |
| 146.35 | 0.00 | - | 5 | 30 | 25.00 | 0.23 | -0.07 | -23.33% | 2 | 446 |
| 151.49 | 0.00 | - | 2 | 67 | 30.00 | 0.40 | 0.00 | - | 2 | 1,363 |
| 117.90 | 0.00 | - | 1 | 15 | 35.00 | 0.53 | 0.00 | - | 5 | 469 |
| 113.15 | 0.00 | - | 1 | 28 | 40.00 | 0.68 | -0.04 | -5.56% | 2 | 1,613 |
| 100.85 | 0.00 | - | 1 | 7 | 45.00 | 1.01 | 0.00 | - | 2 | 307 |
| 97.90 | 0.00 | - | 2 | 287 | 50.00 | 1.16 | -0.02 | -1.69% | 65 | 5,779 |
| 104.85 | 0.00 | - | 1 | 11 | 55.00 | 1.69 | 0.00 | - | 3 | 448 |
| 109.35 | 0.00 | - | 1 | 18 | 60.00 | 1.75 | -0.13 | -6.91% | 92 | 756 |
| 122.40 | 0.00 | - | 1 | 55 | 65.00 | 2.46 | 0.00 | - | 60 | 812 |
| 79.04 | 0.00 | - | 1 | 190 | 70.00 | 2.65 | -0.19 | -6.69% | 1 | 1,076 |
| 98.97 | 0.00 | - | 4 | 154 | 75.00 | 3.20 | -0.25 | -7.25% | 5 | 2,763 |
| 99.50 | +24.02 | +31.82% | 2 | 847 | 80.00 | 3.75 | -0.07 | -1.83% | 4 | 1,849 |
| 85.50 | 0.00 | - | 2 | 380 | 85.00 | 4.50 | -2.10 | -31.82% | 10 | 358 |
| 82.54 | 0.00 | - | 1 | 3,606 | 90.00 | 5.30 | -0.20 | -3.64% | 21 | 1,176 |
| 79.62 | 0.00 | - | 7 | 5,725 | 95.00 | 5.96 | -0.09 | -1.49% | 2 | 788 |
| 84.00 | +3.50 | +4.35% | 13 | 998 | 100.00 | 6.92 | +0.02 | +0.29% | 7 | 11,558 |
| 78.55 | -0.85 | -1.07% | 2 | 413 | 105.00 | 7.97 | 0.00 | - | 37 | 4,563 |
| 73.81 | +2.91 | +4.10% | 2 | 327 | 110.00 | 8.96 | -0.72 | -7.44% | 1 | 4,488 |
| 72.90 | +6.80 | +10.29% | 1 | 540 | 115.00 | 10.35 | -0.13 | -1.24% | 1 | 1,765 |
| 70.15 | +0.30 | +0.43% | 27 | 518 | 120.00 | 11.80 | +0.05 | +0.43% | 2 | 4,006 |
| 64.48 | +5.58 | +9.47% | 5 | 573 | 125.00 | 13.46 | -0.61 | -4.34% | 27 | 3,079 |
| 63.67 | +7.22 | +12.79% | 3 | 2,381 | 130.00 | 14.86 | +0.16 | +1.09% | 10 | 5,093 |
| 59.05 | +0.60 | +1.03% | 5 | 3,026 | 135.00 | 16.37 | -0.13 | -0.79% | 10 | 2,187 |
| 55.22 | -0.78 | -1.39% | 1 | 1,090 | 140.00 | 17.85 | -0.95 | -5.05% | 22 | 4,213 |
| 51.70 | -1.70 | -3.18% | 34 | 609 | 145.00 | 20.70 | +0.38 | +1.87% | 6 | 2,897 |
| 50.05 | -0.40 | -0.79% | 147 | 2,266 | 150.00 | 22.55 | +0.25 | +1.12% | 120 | 7,111 |
| 47.00 | -0.99 | -2.06% | 2 | 792 | 155.00 | 24.70 | 0.00 | - | 3 | 3,130 |
| 44.00 | -1.50 | -3.30% | 17 | 2,230 | 160.00 | 26.33 | -0.34 | -1.27% | 3 | 6,800 |
| 42.70 | -1.35 | -3.06% | 161 | 1,533 | 165.00 | 29.70 | +0.44 | +1.50% | 43 | 6,015 |
| 39.50 | -1.48 | -3.61% | 63 | 2,025 | 170.00 | 32.30 | +0.70 | +2.22% | 98 | 5,875 |
| 38.10 | -0.64 | -1.65% | 27 | 2,162 | 175.00 | 35.76 | +1.41 | +4.10% | 77 | 3,438 |
| 36.36 | -1.14 | -3.04% | 61 | 3,096 | 180.00 | 38.30 | +0.72 | +1.92% | 35 | 4,785 |
| 34.00 | +2.15 | +6.75% | 7 | 2,139 | 185.00 | 39.52 | -5.72 | -12.64% | 16 | 2,450 |
| 32.65 | -0.55 | -1.66% | 25 | 7,268 | 190.00 | 43.85 | -2.45 | -5.29% | 261 | 4,209 |
| 31.68 | +1.85 | +6.20% | 20 | 2,957 | 195.00 | 45.35 | -3.94 | -7.99% | 1 | 2,056 |
| 29.36 | -0.84 | -2.78% | 458 | 9,767 | 200.00 | 48.75 | -0.85 | -1.71% | 5 | 10,176 |
| 27.13 | -0.52 | -1.88% | 53 | 1,339 | 205.00 | 57.24 | 0.00 | - | 13 | 3,450 |
| 25.80 | -1.37 | -5.04% | 33 | 1,550 | 210.00 | 56.62 | 0.00 | - | 1 | 2,457 |
| 26.00 | +0.35 | +1.36% | 24 | 1,441 | 215.00 | 64.24 | 0.00 | - | 4 | 1,704 |
| 23.65 | -0.21 | -0.88% | 40 | 3,265 | 220.00 | 62.70 | -1.10 | -1.72% | 8 | 3,658 |
| 24.13 | +2.23 | +10.18% | 13 | 1,789 | 225.00 | 66.27 | -3.94 | -5.61% | 2 | 2,515 |
| 20.94 | +0.54 | +2.65% | 42 | 1,752 | 230.00 | 73.80 | 0.00 | - | 1 | 1,225 |
| 20.79 | +0.36 | +1.76% | 7 | 1,282 | 235.00 | 80.39 | 0.00 | - | 3 | 572 |
| 19.30 | -0.10 | -0.52% | 32 | 6,118 | 240.00 | 79.00 | -2.33 | -2.86% | 2 | 4,099 |
| 17.35 | -0.15 | -0.86% | 102 | 7,201 | 250.00 | 87.55 | +0.42 | +0.48% | 1 | 2,808 |
| 15.75 | -0.25 | -1.56% | 238 | 4,591 | 260.00 | 99.20 | 0.00 | - | 1 | 1,207 |
| 14.29 | -0.31 | -2.12% | 12 | 4,589 | 270.00 | 106.82 | 0.00 | - | 5 | 734 |
| 12.80 | -0.35 | -2.66% | 28 | 3,547 | 280.00 | 115.72 | +2.67 | +2.36% | 1 | 523 |
| 12.20 | +0.40 | +3.39% | 2 | 2,644 | 290.00 | 144.92 | 0.00 | - | 6 | 546 |
| 10.81 | -0.29 | -2.61% | 377 | 10,104 | 300.00 | 129.77 | -28.63 | -18.07% | 10 | 1,080 |
| 9.50 | -0.32 | -3.26% | 9 | 2,246 | 310.00 | 165.25 | 0.00 | - | 5 | 228 |
| 8.85 | +0.65 | +7.93% | 38 | 2,342 | 320.00 | 178.20 | 0.00 | - | 4 | 0 |
| 8.10 | +0.05 | +0.62% | 80 | 2,020 | 330.00 | 179.36 | 0.00 | - | 50 | 0 |
| 7.65 | -0.08 | -1.03% | 15 | 3,276 | 340.00 | 164.86 | 0.00 | - | 1 | 0 |
| 6.84 | -0.28 | -3.93% | 386 | 6,548 | 350.00 | 199.50 | 0.00 | - | 6 | 1 |
| 6.85 | +1.15 | +20.18% | 5 | 1,668 | 360.00 | 209.64 | 0.00 | - | 1 | 0 |
| 5.81 | +0.09 | +1.57% | 4 | 3,150 | 370.00 | 194.30 | 0.00 | - | 1 | 0 |
| 6.00 | +1.22 | +25.52% | 14 | 1,816 | 380.00 | 192.30 | 0.00 | - | 2 | 0 |
| 5.60 | +0.50 | +9.80% | 9 | 4,071 | 390.00 | 206.15 | 0.00 | - | 27 | 0 |
| 4.75 | -0.10 | -2.06% | 47 | 6,419 | 400.00 | 199.00 | 0.00 | - | 1 | 0 |
| 4.70 | +0.75 | +18.99% | 4 | 1,657 | 410.00 | 192.75 | 0.00 | - | 18 | 0 |
| 4.15 | +0.10 | +2.47% | 14 | 5,355 | 420.00 | 202.50 | 0.00 | - | 32 | 6 |
| 4.22 | +0.87 | +25.97% | 1 | 318 | 425.00 | 238.55 | 0.00 | - | 1 | 9 |
| 3.40 | 0.00 | - | 1 | 255 | 430.00 | 193.25 | 0.00 | - | 1 | 0 |
| 3.75 | +0.55 | +17.19% | 1 | 448 | 440.00 | 195.10 | 0.00 | - | 2 | 3 |
| 3.45 | +0.45 | +15.00% | 38 | 2,254 | 450.00 | 260.15 | 0.00 | - | 2 | 0 |
| 2.45 | 0.00 | - | 1 | 676 | 460.00 | 212.65 | 0.00 | - | 141 | 0 |
| 3.10 | +0.82 | +35.96% | 2 | 206 | 470.00 | 294.43 | 0.00 | - | 1 | 0 |
| 3.00 | +0.42 | +16.28% | 2 | 316 | 475.00 | 255.35 | 0.00 | - | 22 | 0 |
| 2.94 | +0.43 | +17.13% | 3 | 815 | 480.00 | 258.65 | 0.00 | - | 2 | 0 |
| 3.00 | +0.60 | +25.00% | 3 | 535 | 490.00 | 270.50 | 0.00 | - | 1 | 0 |
| 2.56 | -0.02 | -0.78% | 3 | 3,024 | 500.00 | 288.20 | 0.00 | - | 2 | 0 |
| 2.49 | +0.41 | +19.71% | 9 | 348 | 510.00 | 308.20 | 0.00 | - | 1 | 0 |
| 2.37 | +0.34 | +16.75% | 1 | 762 | 520.00 | 264.24 | 0.00 | - | 11 | 0 |
| 2.18 | +0.26 | +13.54% | 3 | 850 | 530.00 | 242.05 | 0.00 | - | - | 0 |
| 2.17 | +0.11 | +5.34% | 1 | 738 | 540.00 | 364.30 | 0.00 | - | 18 | 0 |
| 2.06 | +0.40 | +24.10% | 192 | 1,342 | 550.00 | 302.62 | 0.00 | - | 15 | 0 |
| 1.97 | +0.05 | +2.60% | 190 | 15,432 | 560.00 | 394.91 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.