Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.90 | -0.69 | -0.32% | 1 | 3,499 | 5.00 | 0.05 | 0.00 | - | 103 | 4,198 |
| 245.57 | 0.00 | - | 60 | 201 | 10.00 | 0.11 | 0.00 | - | 103 | 1,021 |
| - | - | - | - | - | 15.00 | 0.30 | 0.00 | - | 53 | 95 |
| 237.10 | 0.00 | - | 1 | 220 | 20.00 | 0.33 | 0.00 | - | 7 | 303 |
| 232.70 | 0.00 | - | 2 | 14 | 25.00 | 0.57 | 0.00 | - | 3 | 210 |
| 220.15 | 0.00 | - | 4 | 7 | 30.00 | 0.79 | 0.00 | - | 4 | 428 |
| 226.50 | 0.00 | - | - | 14 | 35.00 | 1.05 | 0.00 | - | 2 | 514 |
| 200.32 | 0.00 | - | 2 | 1 | 40.00 | 1.35 | 0.00 | - | 3 | 262 |
| 179.75 | 0.00 | - | 2 | 1 | 45.00 | 1.65 | 0.00 | - | 3 | 110 |
| 172.80 | 0.00 | - | 1 | 121 | 50.00 | 2.11 | 0.00 | - | 1 | 1,147 |
| 160.00 | +2.95 | +1.88% | 2 | 756 | 75.00 | 4.49 | -0.18 | -3.85% | 6 | 1,915 |
| 153.75 | +0.85 | +0.56% | 4 | 1,061 | 80.00 | 5.20 | -0.15 | -2.80% | 1 | 1,009 |
| 185.20 | 0.00 | - | 10 | 341 | 85.00 | 5.96 | 0.00 | - | 1 | 210 |
| 152.00 | +8.58 | +5.98% | 1 | 536 | 90.00 | 6.85 | 0.00 | - | 1 | 256 |
| 165.21 | 0.00 | - | 1 | 248 | 95.00 | 7.65 | -0.15 | -1.92% | 34 | 362 |
| 139.50 | +5.39 | +4.02% | 11 | 1,295 | 100.00 | 8.65 | -0.05 | -0.57% | 309 | 7,478 |
| 133.87 | 0.00 | - | 2 | 36,071 | 105.00 | 9.55 | -0.40 | -4.02% | 99 | 1,711 |
| 133.12 | +0.12 | +0.09% | 6 | 10,231 | 110.00 | 10.95 | 0.00 | - | 5 | 1,870 |
| 152.25 | 0.00 | - | 2 | 55 | 115.00 | 12.12 | +0.47 | +4.03% | 10 | 363 |
| 125.50 | +1.50 | +1.21% | 1 | 496 | 120.00 | 13.52 | 0.00 | - | 14 | 3,647 |
| 120.75 | 0.00 | - | 1 | 522 | 125.00 | 15.06 | +0.15 | +1.01% | 14 | 1,575 |
| 113.45 | 0.00 | - | 2 | 281 | 130.00 | 16.42 | 0.00 | - | 502 | 5,443 |
| 116.25 | 0.00 | - | 1 | 168 | 135.00 | 17.90 | 0.00 | - | 10 | 1,467 |
| 111.45 | 0.00 | - | 5 | 665 | 140.00 | 19.36 | -0.27 | -1.38% | 18 | 1,753 |
| 125.45 | 0.00 | - | 1 | 241 | 145.00 | 21.35 | -0.21 | -0.97% | 2 | 840 |
| 106.00 | -0.40 | -0.38% | 14 | 2,607 | 150.00 | 23.35 | -0.54 | -2.26% | 12 | 3,997 |
| 102.95 | -0.05 | -0.05% | 1 | 507 | 155.00 | 25.24 | -0.20 | -0.79% | 3 | 1,461 |
| 104.50 | +3.45 | +3.41% | 1 | 889 | 160.00 | 27.41 | +0.01 | +0.04% | 3 | 3,328 |
| 99.30 | +0.94 | +0.96% | 2 | 579 | 165.00 | 29.40 | 0.00 | - | 1 | 1,612 |
| 96.90 | +1.37 | +1.43% | 1 | 1,292 | 170.00 | 31.60 | -0.12 | -0.38% | 4 | 1,293 |
| 92.30 | 0.00 | - | 22 | 1,009 | 175.00 | 34.00 | 0.00 | - | 20 | 2,002 |
| 91.15 | -0.30 | -0.33% | 6 | 1,489 | 180.00 | 36.01 | +0.01 | +0.03% | 5 | 4,043 |
| 90.03 | +4.91 | +5.77% | 2 | 660 | 185.00 | 38.39 | -0.16 | -0.42% | 2 | 3,027 |
| 87.60 | +0.80 | +0.92% | 1 | 785 | 190.00 | 40.82 | -0.40 | -0.97% | 3 | 752 |
| 84.30 | +0.05 | +0.06% | 3 | 718 | 195.00 | 43.73 | -0.07 | -0.16% | 4 | 539 |
| 82.60 | +0.35 | +0.43% | 33 | 4,762 | 200.00 | 46.25 | -0.03 | -0.06% | 79 | 6,735 |
| 83.12 | +3.01 | +3.76% | 2 | 416 | 205.00 | 49.19 | +0.09 | +0.18% | 2 | 1,583 |
| 79.11 | +0.96 | +1.23% | 3 | 760 | 210.00 | 51.75 | -0.10 | -0.19% | 2 | 2,045 |
| 76.75 | +0.50 | +0.66% | 9 | 933 | 215.00 | 54.72 | +0.30 | +0.55% | 2 | 1,034 |
| 74.50 | 0.00 | - | 19 | 2,667 | 220.00 | 57.70 | -0.30 | -0.52% | 6 | 3,588 |
| 73.15 | +0.29 | +0.40% | 8 | 856 | 225.00 | 61.04 | 0.00 | - | 5 | 881 |
| 71.62 | +0.47 | +0.66% | 33 | 1,315 | 230.00 | 64.53 | 0.00 | - | 11 | 1,463 |
| 69.05 | +0.60 | +0.88% | 2 | 2,162 | 235.00 | 66.24 | +0.09 | +0.14% | 1 | 288 |
| 67.51 | -0.04 | -0.06% | 22 | 4,110 | 240.00 | 70.05 | +0.60 | +0.86% | 28 | 2,494 |
| 65.96 | -0.36 | -0.54% | 1 | 479 | 245.00 | 72.30 | -1.12 | -1.53% | 375 | 522 |
| 64.94 | +0.49 | +0.76% | 25 | 3,723 | 250.00 | 75.80 | -0.95 | -1.24% | 1 | 2,008 |
| 61.67 | -0.33 | -0.53% | 70 | 2,650 | 260.00 | 82.20 | -1.25 | -1.50% | 32 | 516 |
| 58.91 | +0.26 | +0.44% | 15 | 1,171 | 270.00 | 89.35 | -0.32 | -0.36% | 5 | 288 |
| 55.95 | -0.28 | -0.50% | 14 | 1,152 | 280.00 | 94.57 | -3.28 | -3.35% | 1 | 377 |
| 53.55 | -0.14 | -0.26% | 4 | 2,835 | 290.00 | 103.38 | 0.00 | - | 1 | 276 |
| 51.50 | -0.05 | -0.10% | 93 | 7,464 | 300.00 | 108.79 | -2.21 | -1.99% | 1 | 1,480 |
| 49.15 | +0.60 | +1.24% | 1 | 853 | 310.00 | 119.60 | 0.00 | - | 1 | 308 |
| 47.11 | +0.11 | +0.23% | 7 | 1,203 | 320.00 | 125.80 | 0.00 | - | 61 | 321 |
| 45.20 | +0.10 | +0.22% | 22 | 7,900 | 330.00 | 133.75 | +0.05 | +0.04% | 10 | 258 |
| 43.25 | 0.00 | - | 26 | 1,568 | 340.00 | 141.66 | 0.00 | - | 48 | 323 |
| 41.40 | -0.15 | -0.36% | 22 | 2,939 | 350.00 | 149.81 | 0.00 | - | 1 | 197 |
| 39.70 | +0.19 | +0.48% | 7 | 629 | 360.00 | 159.63 | 0.00 | - | 1 | 29 |
| 38.07 | -0.02 | -0.05% | 33 | 1,386 | 370.00 | 166.00 | 0.00 | - | 36 | 80 |
| 36.60 | -0.09 | -0.25% | 30 | 3,779 | 380.00 | 161.75 | 0.00 | - | 1 | 408 |
| 35.20 | +0.40 | +1.15% | 1 | 565 | 390.00 | 183.97 | 0.00 | - | 1 | 49 |
| 33.90 | -0.20 | -0.59% | 33 | 4,821 | 400.00 | 191.54 | -0.41 | -0.21% | 1 | 388 |
| 32.52 | +0.19 | +0.59% | 1 | 719 | 410.00 | 186.01 | 0.00 | - | 1 | 33 |
| 31.55 | +0.28 | +0.90% | 19 | 818 | 420.00 | 189.90 | 0.00 | - | 1 | 15 |
| 30.12 | +0.32 | +1.07% | 2 | 468 | 430.00 | 202.60 | 0.00 | - | 2 | 10 |
| 28.50 | -0.75 | -2.56% | 25 | 353 | 440.00 | 205.13 | 0.00 | - | 2 | 21 |
| 28.31 | +0.41 | +1.47% | 8 | 3,937 | 450.00 | 237.15 | 0.00 | - | 1 | 32 |
| 26.90 | -0.64 | -2.32% | 32 | 2,503 | 460.00 | 228.73 | 0.00 | - | 2 | 74 |
| 25.98 | +0.28 | +1.09% | 2 | 1,000 | 470.00 | 234.20 | 0.00 | - | 1 | 4 |
| 25.20 | +0.09 | +0.36% | 10 | 452 | 480.00 | 242.60 | 0.00 | - | 1 | 32 |
| 24.20 | 0.00 | - | 115 | 802 | 490.00 | 274.02 | 0.00 | - | 1 | 79 |
| 23.45 | -0.05 | -0.21% | 23 | 2,484 | 500.00 | 263.60 | 0.00 | - | 49 | 235 |
| 22.58 | 0.00 | - | 8 | 347 | 510.00 | 294.26 | 0.00 | - | 1 | 20 |
| 21.82 | 0.00 | - | 2 | 707 | 520.00 | 315.05 | 0.00 | - | 1 | 36 |
| 21.20 | 0.00 | - | 8 | 748 | 530.00 | 296.20 | 0.00 | - | 9 | 61 |
| 20.36 | +0.01 | +0.05% | 142 | 4,947 | 540.00 | 320.01 | 0.00 | - | 1 | 282 |
© 2024 Yahoo. All rights reserved.