Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 175.20 | 0.00 | - | 1 | 0 | 5.00 | 0.02 | 0.00 | - | 1 | 2,091 |
| 238.45 | 0.00 | - | - | 1 | 10.00 | 0.03 | 0.00 | - | 26 | 733 |
| 182.00 | 0.00 | - | 1 | 2 | 15.00 | 0.07 | 0.00 | - | 2 | 125 |
| 151.19 | 0.00 | - | 6 | 10 | 20.00 | 0.12 | 0.00 | - | 2 | 101 |
| 204.79 | 0.00 | - | 1 | 4 | 25.00 | 0.23 | 0.00 | - | 325 | 342 |
| 145.93 | 0.00 | - | 20 | 32 | 30.00 | 0.43 | 0.00 | - | 2 | 53 |
| 142.22 | 0.00 | - | 1 | 2 | 35.00 | 0.45 | 0.00 | - | 4 | 136 |
| 109.90 | 0.00 | - | 40 | 3 | 40.00 | 0.60 | 0.00 | - | 3 | 773 |
| 233.75 | 0.00 | - | - | 1 | 45.00 | 0.76 | 0.00 | - | 2 | 113 |
| 118.63 | 0.00 | - | 1 | 4 | 50.00 | 1.05 | 0.00 | - | 106 | 595 |
| 119.82 | 0.00 | - | 2 | 1 | 55.00 | 1.23 | 0.00 | - | 1 | 84 |
| 112.02 | 0.00 | - | 3 | 24 | 60.00 | 1.69 | 0.00 | - | 1 | 377 |
| 86.70 | 0.00 | - | 1 | 0 | 65.00 | 1.81 | 0.00 | - | 1 | 547 |
| 121.17 | 0.00 | - | 1 | 0 | 70.00 | 2.25 | 0.00 | - | 68 | 1,208 |
| 108.92 | 0.00 | - | 1 | 0 | 75.00 | 2.53 | 0.00 | - | 45 | 138 |
| 111.42 | 0.00 | - | 2 | 0 | 80.00 | 3.38 | 0.00 | - | 30 | 760 |
| 102.55 | 0.00 | - | 1 | 13 | 85.00 | 3.55 | 0.00 | - | 55 | 294 |
| 90.00 | 0.00 | - | 1 | 0 | 90.00 | 4.13 | 0.00 | - | 26 | 429 |
| 93.24 | 0.00 | - | 1 | 0 | 95.00 | 4.90 | 0.00 | - | 10 | 442 |
| 98.00 | 0.00 | - | 2 | 116 | 100.00 | 5.55 | 0.00 | - | 12 | 1,415 |
| 88.25 | 0.00 | - | 1 | 0 | 105.00 | 7.20 | 0.00 | - | 6 | 1,065 |
| 81.80 | 0.00 | - | 2 | 0 | 110.00 | 7.50 | 0.00 | - | 9 | 387 |
| 78.30 | 0.00 | - | 2 | 190 | 115.00 | 8.40 | 0.00 | - | 6 | 215 |
| 78.70 | 0.00 | - | 2 | 0 | 120.00 | 9.55 | 0.00 | - | 1 | 1,960 |
| 77.13 | 0.00 | - | 1 | 0 | 125.00 | 10.90 | 0.00 | - | 1 | 713 |
| 74.66 | 0.00 | - | 5 | 65 | 130.00 | 12.33 | 0.00 | - | 1 | 2,061 |
| 76.00 | 0.00 | - | 2 | 0 | 135.00 | 13.25 | 0.00 | - | 2 | 1,914 |
| 67.15 | 0.00 | - | 6 | 0 | 140.00 | 15.20 | 0.00 | - | 1 | 1,047 |
| 66.60 | 0.00 | - | 2 | 64 | 145.00 | 16.95 | 0.00 | - | 1 | 701 |
| 66.00 | 0.00 | - | 7 | 321 | 150.00 | 18.70 | 0.00 | - | 3 | 2,953 |
| 56.90 | 0.00 | - | 2 | 0 | 155.00 | 20.72 | 0.00 | - | 1 | 1,152 |
| 60.54 | 0.00 | - | 16 | 205 | 160.00 | 22.50 | 0.00 | - | 36 | 3,020 |
| 56.10 | 0.00 | - | 3 | 109 | 165.00 | 26.85 | 0.00 | - | 1 | 587 |
| 55.00 | 0.00 | - | 8 | 0 | 170.00 | 26.65 | 0.00 | - | 22 | 3,374 |
| 53.00 | 0.00 | - | 19 | 494 | 175.00 | 29.78 | 0.00 | - | 2 | 431 |
| 50.90 | 0.00 | - | 36 | 0 | 180.00 | 31.83 | 0.00 | - | 33 | 2,963 |
| 49.00 | 0.00 | - | 13 | 265 | 185.00 | 34.34 | 0.00 | - | 27 | 1,148 |
| 46.95 | 0.00 | - | 8 | 536 | 190.00 | 36.55 | 0.00 | - | 5 | 1,663 |
| 42.72 | 0.00 | - | 2 | 0 | 195.00 | 39.40 | 0.00 | - | 12 | 1,564 |
| 43.00 | 0.00 | - | 43 | 1,396 | 200.00 | 43.32 | 0.00 | - | 9 | 4,025 |
| 39.62 | 0.00 | - | 10 | 286 | 205.00 | 45.95 | 0.00 | - | 1 | 1,197 |
| 38.20 | 0.00 | - | 24 | 459 | 210.00 | 53.17 | 0.00 | - | 1 | 872 |
| 36.75 | 0.00 | - | 6 | 0 | 215.00 | 57.80 | 0.00 | - | 20 | 602 |
| 35.65 | 0.00 | - | 5 | 818 | 220.00 | 54.82 | 0.00 | - | 1 | 1,495 |
| 29.00 | 0.00 | - | 1 | 0 | 225.00 | 65.00 | 0.00 | - | 1 | 509 |
| 32.85 | 0.00 | - | 35 | 0 | 230.00 | 62.55 | 0.00 | - | 50 | 615 |
| 23.18 | 0.00 | - | 24 | 270 | 235.00 | 65.00 | 0.00 | - | 1 | 252 |
| 29.70 | 0.00 | - | 17 | 0 | 240.00 | 74.70 | 0.00 | - | 6 | 117 |
| 23.82 | 0.00 | - | 1 | 453 | 245.00 | 78.52 | 0.00 | - | 5 | 174 |
| 26.67 | 0.00 | - | 133 | 1,081 | 250.00 | 85.28 | 0.00 | - | 4 | 511 |
| 25.75 | 0.00 | - | 34 | 0 | 255.00 | 84.80 | 0.00 | - | 2 | 86 |
| 25.40 | 0.00 | - | 4 | 0 | 260.00 | 86.78 | 0.00 | - | 2 | 231 |
| 20.52 | 0.00 | - | 1 | 732 | 265.00 | 96.12 | 0.00 | - | 5 | 132 |
| 23.15 | 0.00 | - | 1 | 0 | 270.00 | 98.65 | 0.00 | - | 2 | 115 |
| 21.25 | 0.00 | - | 2 | 0 | 275.00 | 103.00 | 0.00 | - | 1 | 155 |
| 21.30 | 0.00 | - | 17 | 0 | 280.00 | 100.90 | 0.00 | - | 2 | 192 |
| 18.92 | 0.00 | - | 1 | 0 | 285.00 | 106.75 | 0.00 | - | 6 | 85 |
| 18.90 | 0.00 | - | 1 | 0 | 290.00 | 118.79 | 0.00 | - | 4 | 144 |
| 18.63 | 0.00 | - | 5 | 0 | 295.00 | 144.05 | 0.00 | - | 1 | 142 |
| 18.48 | 0.00 | - | 21 | 0 | 300.00 | 119.00 | 0.00 | - | 1 | 53 |
| 16.40 | 0.00 | - | 2 | 0 | 305.00 | 128.95 | 0.00 | - | 1 | 18 |
| 14.13 | 0.00 | - | 17 | 0 | 310.00 | 134.60 | 0.00 | - | 1 | 121 |
| 13.22 | 0.00 | - | 1 | 0 | 315.00 | 140.36 | 0.00 | - | 1 | 116 |
| 15.80 | 0.00 | - | 2 | 0 | 320.00 | 174.76 | 0.00 | - | 2 | 126 |
| 15.59 | 0.00 | - | 2 | 120 | 325.00 | 154.00 | 0.00 | - | 1 | 115 |
| 13.22 | 0.00 | - | 2 | 0 | 330.00 | 165.00 | 0.00 | - | 5 | 1 |
| 11.40 | 0.00 | - | 1 | 0 | 335.00 | 169.23 | 0.00 | - | 19 | 1 |
| 12.87 | 0.00 | - | 1 | 201 | 340.00 | 155.60 | 0.00 | - | 15 | 263 |
| 12.62 | 0.00 | - | 2 | 0 | 345.00 | 119.95 | 0.00 | - | 342 | 0 |
| 10.15 | 0.00 | - | 6 | 0 | 350.00 | 175.93 | 0.00 | - | 1 | 0 |
| 12.22 | 0.00 | - | 2 | 0 | 355.00 | 179.98 | 0.00 | - | 1 | 0 |
| 10.10 | 0.00 | - | 7 | 0 | 360.00 | 171.53 | 0.00 | - | 1 | 4 |
| 12.00 | 0.00 | - | 2 | 0 | 365.00 | 176.35 | 0.00 | - | 2 | 0 |
| 10.70 | 0.00 | - | 1 | 405 | 370.00 | 184.46 | 0.00 | - | 2 | 3 |
| 10.90 | 0.00 | - | 1 | 0 | 375.00 | 187.91 | 0.00 | - | 3 | 5 |
| 9.00 | 0.00 | - | 1 | 0 | 380.00 | 191.68 | 0.00 | - | 3 | 3 |
| 8.15 | 0.00 | - | 1 | 175 | 385.00 | 196.42 | 0.00 | - | 1 | 1 |
| 8.70 | 0.00 | - | 1 | 0 | 390.00 | 203.18 | 0.00 | - | 1 | 0 |
| 8.41 | 0.00 | - | 35 | 77 | 395.00 | 205.66 | 0.00 | - | 1 | 0 |
| 8.75 | 0.00 | - | 32 | 0 | 400.00 | 209.80 | 0.00 | - | 1 | 0 |
| 7.30 | 0.00 | - | 4 | 0 | 405.00 | 192.42 | 0.00 | - | 16 | 0 |
| 9.00 | 0.00 | - | 31 | 98 | 410.00 | 225.20 | 0.00 | - | 53 | 0 |
| 6.70 | 0.00 | - | 1 | 46 | 415.00 | 175.30 | 0.00 | - | - | 1 |
| 7.86 | 0.00 | - | 10 | 0 | 420.00 | 208.18 | 0.00 | - | 3 | 0 |
| 5.30 | 0.00 | - | 1 | 0 | 425.00 | 229.95 | 0.00 | - | 20 | 0 |
| 5.95 | 0.00 | - | 6 | 103 | 430.00 | 235.15 | 0.00 | - | 2 | 0 |
| 5.68 | 0.00 | - | 2 | 0 | 435.00 | 239.90 | 0.00 | - | - | 0 |
| 5.53 | 0.00 | - | 2 | 464 | 440.00 | 246.30 | 0.00 | - | 6 | 0 |
| 5.45 | 0.00 | - | 21 | 109 | 445.00 | 256.29 | 0.00 | - | - | 0 |
| 6.60 | 0.00 | - | 2 | 424 | 450.00 | 261.35 | 0.00 | - | 2 | 0 |
| 5.75 | 0.00 | - | 4 | 0 | 455.00 | 245.24 | 0.00 | - | - | 0 |
| 5.30 | 0.00 | - | 1 | 0 | 460.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 55 | 0 | 465.00 | 276.35 | 0.00 | - | 2 | 0 |
| 5.42 | 0.00 | - | 13 | 0 | 470.00 | 289.85 | 0.00 | - | 10 | 0 |
| 4.65 | 0.00 | - | 1 | 611 | 475.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 354 | 0 | 480.00 | 300.17 | 0.00 | - | 30 | 0 |
© 2024 Yahoo. All rights reserved.