Canada markets open in 7 hours 57 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
179.24+5.50 (+3.17%)
At close: 04:00PM EDT
178.85 -0.39 (-0.22%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
December 19, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
176.70+6.68+3.93%33535.000.020.00-109,864
166.450.00-35110.000.050.00-22,921
165.550.00-12715.000.130.00-58464
160.000.00-15320.000.280.00-52,569
134.000.00-276325.000.380.00-3791
155.630.00-14130.000.550.00-11,474
112.000.00-35035.000.780.00-6593
141.900.00-14340.001.030.00-31,142
153.000.00-11445.001.220.00-311,430
134.900.00-514650.001.58-0.05-3.07%82,640
122.680.00-25055.001.99-0.06-2.93%4325
131.000.00-134460.002.380.00-10580
114.600.00-17670.003.550.00-31,297
117.330.00-111375.004.150.00-430
110.15+0.80+0.73%130180.004.660.00-12,345
102.310.00-23685.005.200.00-5368
102.400.00-28,52990.006.180.00-2677
98.600.00-27,43595.007.620.00-2926
91.220.00-66,159100.008.31-0.39-4.48%6112,851
89.000.00-1145105.009.500.00-1631
85.350.00-20247110.0010.470.00-24,101
81.800.00-62163115.0012.400.00-1374
84.650.00-1562120.0013.290.00-14,884
79.10+4.10+5.47%7122125.0013.950.00-61,613
72.600.00-12198130.0016.95-0.40-2.31%71,919
71.000.00-3438135.0017.950.00-12,343
70.74+4.89+7.43%1012,931140.0019.75-1.39-6.58%12,549
64.650.00-7311145.0021.75-1.21-5.27%72,442
65.00+4.34+7.15%1061,218150.0023.69-0.37-1.54%25,383
62.600.00-2215155.0025.90+0.26+1.01%83,087
58.700.00-7577160.0029.350.00-110,087
55.09-3.46-5.91%1465165.0031.58+0.43+1.38%110,845
51.850.00-1401,602170.0033.11-1.74-4.99%11,569
51.95-0.75-1.42%2710175.0035.40-2.00-5.35%1513,021
51.25+4.01+8.49%682,319180.0038.30-0.65-1.67%123,122
48.65+1.87+4.00%4658185.0039.300.00-2864
47.13-1.87-3.82%152,919190.0043.92+0.62+1.43%11,781
46.000.00-11,340195.0045.610.00-22,393
43.83+3.33+8.22%3110,306200.0050.00-2.26-4.32%86,668
40.52+2.72+7.20%64,050210.0057.95+1.33+2.35%13,202
36.00+1.38+3.99%13,467220.0064.150.00-2502,650
34.61+2.62+8.19%41,570230.0072.940.00-71,489
30.000.00-122,348240.0077.32-3.20-3.97%72,851
29.70+2.46+9.03%226,238250.0084.81-0.04-0.05%73,814
27.83+2.33+9.14%216,187260.0094.700.00-55,057
25.90+2.14+9.01%42,169270.00100.66-5.04-4.77%31,463
23.70+0.52+2.24%191,355280.00110.00-0.78-0.70%2630
22.30+1.30+6.19%11,494290.00115.530.00-61,284
21.15+2.24+11.85%2514,559300.00129.300.00-41,775
19.57+2.62+15.46%11,842310.00129.000.00-11,043
20.200.00-11,411320.00145.830.00-21,203
17.25+0.65+3.92%21,976330.00147.020.00-4659
16.05-0.75-4.46%12,324340.00150.440.00-71,174
15.40+1.55+11.19%163,644350.00171.80-4.75-2.69%2240
13.000.00-12,386360.00201.330.00-494
12.290.00-1201,101370.00196.330.00-14
12.750.00-11,810380.00196.220.00-11
12.10+1.10+10.00%38,537390.00205.630.00-23
11.19+0.88+8.54%69,820400.00213.690.00-10
10.000.00-1520405.00200.900.00-780
10.950.00-281,062410.00215.750.00-40
10.19-0.81-7.36%6907420.00214.650.00-10
8.810.00-11,212425.00178.530.00-140
10.300.00-102833430.00232.400.00-10
9.550.00-12,671440.00245.350.00-20
8.050.00-91,512450.00255.350.00-200
6.550.00-31,324460.00244.750.00-7300
8.690.00-3888470.00236.520.00-560
7.750.00-13571475.00240.600.00-2100
7.200.00-11,325480.00299.950.00-100
7.400.00-11,017490.00239.130.00-10
6.90+0.75+12.20%96,704500.00339.050.00-10
5.700.00-3854510.00289.250.00-180
6.30+0.30+5.00%2831520.00339.920.00-10
6.00-0.92-13.29%41,033530.00349.970.00-100
5.75-0.40-6.50%11,537540.00359.670.00-100
5.56+0.41+7.96%213,206550.00369.820.00-520
5.20+0.35+7.22%3213,866560.00382.510.00-20