Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 224.18 | 0.00 | - | 1 | 0 | 5.00 | 0.03 | 0.00 | - | 1 | 0 |
| 213.20 | 0.00 | - | 2 | 0 | 10.00 | 0.05 | 0.00 | - | 206 | 0 |
| 192.01 | 0.00 | - | 4 | 0 | 20.00 | 0.18 | 0.00 | - | 1 | 0 |
| 184.69 | 0.00 | - | 1 | 0 | 30.00 | 0.38 | 0.00 | - | 5 | 0 |
| 178.70 | 0.00 | - | 1 | 67 | 40.00 | 0.72 | 0.00 | - | 2 | 0 |
| 172.34 | 0.00 | - | 3 | 0 | 50.00 | 1.13 | 0.00 | - | 19 | 0 |
| 159.64 | 0.00 | - | 1 | 0 | 60.00 | 1.74 | 0.00 | - | 21 | 0 |
| 171.05 | 0.00 | - | 2 | 27 | 70.00 | 2.43 | 0.00 | - | 1 | 0 |
| 152.50 | 0.00 | - | 2 | 0 | 75.00 | 2.99 | 0.00 | - | 1 | 0 |
| 144.25 | 0.00 | - | 1 | 0 | 80.00 | 3.14 | 0.00 | - | 2 | 0 |
| 138.50 | 0.00 | - | 2 | 0 | 85.00 | 3.75 | 0.00 | - | 2 | 0 |
| 175.10 | 0.00 | - | 2 | 134 | 90.00 | 4.20 | 0.00 | - | 157 | 0 |
| 112.70 | 0.00 | - | 2 | 81 | 95.00 | 5.30 | 0.00 | - | 41 | 0 |
| 139.40 | 0.00 | - | 2 | 0 | 100.00 | 5.40 | 0.00 | - | 69 | 0 |
| 120.69 | 0.00 | - | 6 | 0 | 105.00 | 6.29 | 0.00 | - | 92 | 0 |
| 131.31 | 0.00 | - | 7 | 0 | 110.00 | 6.85 | 0.00 | - | 2 | 0 |
| 130.15 | 0.00 | - | 1 | 0 | 115.00 | 8.05 | 0.00 | - | 9 | 0 |
| 125.45 | 0.00 | - | 11 | 0 | 120.00 | 8.85 | 0.00 | - | 5 | 0 |
| 119.80 | 0.00 | - | 2 | 0 | 125.00 | 9.95 | 0.00 | - | 3 | 0 |
| 118.55 | 0.00 | - | 12 | 0 | 130.00 | 11.00 | 0.00 | - | 1 | 0 |
| 115.95 | 0.00 | - | 4 | 0 | 135.00 | 12.15 | 0.00 | - | 2 | 0 |
| 110.65 | 0.00 | - | 1 | 0 | 140.00 | 13.60 | 0.00 | - | 1 | 0 |
| 108.10 | 0.00 | - | 3 | 0 | 145.00 | 14.90 | 0.00 | - | 1 | 0 |
| 100.42 | 0.00 | - | 1 | 0 | 150.00 | 16.30 | 0.00 | - | 5 | 0 |
| 99.10 | 0.00 | - | 1 | 0 | 155.00 | 18.21 | 0.00 | - | 3 | 0 |
| 96.50 | 0.00 | - | 3 | 0 | 160.00 | 19.55 | 0.00 | - | 1,008 | 0 |
| 95.00 | 0.00 | - | 3 | 0 | 165.00 | 21.45 | 0.00 | - | 5 | 0 |
| 90.25 | 0.00 | - | 12 | 0 | 170.00 | 23.22 | 0.00 | - | 6 | 0 |
| 87.15 | 0.00 | - | 9 | 0 | 175.00 | 25.65 | 0.00 | - | 301 | 0 |
| 84.27 | 0.00 | - | 204 | 0 | 180.00 | 27.10 | 0.00 | - | 4 | 0 |
| 81.26 | 0.00 | - | 1 | 0 | 185.00 | 30.62 | 0.00 | - | 2 | 0 |
| 78.85 | 0.00 | - | 5 | 0 | 190.00 | 31.53 | 0.00 | - | 5 | 0 |
| 77.40 | 0.00 | - | 1 | 0 | 195.00 | 34.53 | 0.00 | - | 10 | 0 |
| 74.00 | 0.00 | - | 27 | 0 | 200.00 | 36.05 | 0.00 | - | 5 | 0 |
| 70.59 | 0.00 | - | 36 | 0 | 210.00 | 41.25 | 0.00 | - | 5 | 0 |
| 65.55 | 0.00 | - | 44 | 0 | 220.00 | 46.60 | 0.00 | - | 1,058 | 0 |
| 62.00 | 0.00 | - | 171 | 0 | 230.00 | 52.08 | 0.00 | - | 3 | 0 |
| 57.85 | 0.00 | - | 75 | 0 | 240.00 | 58.17 | 0.00 | - | 24 | 0 |
| 54.50 | 0.00 | - | 25 | 0 | 250.00 | 65.57 | 0.00 | - | 51 | 0 |
| 52.82 | 0.00 | - | 3 | 0 | 260.00 | 71.16 | 0.00 | - | 1 | 0 |
| 47.96 | 0.00 | - | 22 | 0 | 270.00 | 79.65 | 0.00 | - | 2 | 0 |
| 44.90 | 0.00 | - | 38 | 0 | 280.00 | 85.75 | 0.00 | - | 2 | 0 |
| 42.63 | 0.00 | - | 8 | 0 | 290.00 | 94.45 | 0.00 | - | 12 | 0 |
| 39.80 | 0.00 | - | 65 | 0 | 300.00 | 100.41 | 0.00 | - | 2 | 0 |
| 37.60 | 0.00 | - | 140 | 0 | 310.00 | 106.59 | 0.00 | - | 3 | 0 |
| 35.65 | 0.00 | - | 82 | 0 | 320.00 | 121.75 | 0.00 | - | 10 | 0 |
| 33.35 | 0.00 | - | 174 | 0 | 330.00 | 122.10 | 0.00 | - | 2 | 0 |
| 31.85 | 0.00 | - | 240 | 0 | 340.00 | 134.56 | 0.00 | - | 1 | 0 |
| 30.05 | 0.00 | - | 198 | 0 | 350.00 | 148.17 | 0.00 | - | 5 | 0 |
| 28.40 | 0.00 | - | 162 | 0 | 360.00 | 153.80 | 0.00 | - | 1 | 54 |
| 27.00 | 0.00 | - | 109 | 0 | 370.00 | 166.45 | 0.00 | - | 17 | 20 |
| 27.20 | 0.00 | - | 1 | 0 | 380.00 | 169.43 | 0.00 | - | 6 | 0 |
| 25.80 | 0.00 | - | 1 | 0 | 390.00 | 179.30 | 0.00 | - | 21 | 0 |
| 22.90 | 0.00 | - | 102 | 0 | 400.00 | 180.30 | 0.00 | - | 1 | 0 |
| 23.40 | 0.00 | - | 13 | 0 | 410.00 | 192.35 | 0.00 | - | 2 | 33 |
| 20.80 | 0.00 | - | 110 | 0 | 420.00 | 206.10 | 0.00 | - | 2 | 103 |
| 19.30 | 0.00 | - | 1 | 0 | 430.00 | 213.55 | 0.00 | - | 2 | 0 |
| 20.60 | 0.00 | - | 1 | 0 | 440.00 | 213.75 | 0.00 | - | 2 | 56 |
| 19.55 | 0.00 | - | 78 | 0 | 450.00 | 224.25 | 0.00 | - | 20 | 0 |
| 17.10 | 0.00 | - | 1 | 0 | 460.00 | 230.55 | 0.00 | - | 2 | 0 |
| 17.45 | 0.00 | - | 1 | 0 | 470.00 | 256.82 | 0.00 | - | 1 | 1 |
| 16.70 | 0.00 | - | 8 | 0 | 480.00 | 266.59 | 0.00 | - | 1 | 0 |
| 15.78 | 0.00 | - | 2 | 0 | 490.00 | 274.55 | 0.00 | - | 1 | 0 |
| 14.10 | 0.00 | - | 46 | 0 | 500.00 | 267.19 | 0.00 | - | 2 | 0 |
| 13.60 | 0.00 | - | 6 | 0 | 510.00 | 293.70 | 0.00 | - | 1 | 1 |
| 13.66 | 0.00 | - | 1 | 0 | 520.00 | 295.44 | 0.00 | - | 1 | 0 |
| 12.50 | 0.00 | - | 3 | 0 | 530.00 | 302.10 | 0.00 | - | 11 | 0 |
| 11.80 | 0.00 | - | 59 | 0 | 540.00 | 312.55 | 0.00 | - | 22 | 0 |
© 2024 Yahoo. All rights reserved.