Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.55 | -11.58 | -6.57% | 2 | 327 | 5.00 | 0.02 | 0.00 | - | 59 | 9,618 |
| 158.09 | 0.00 | - | 1 | 51 | 10.00 | 0.05 | 0.00 | - | 7 | 2,909 |
| 165.55 | 0.00 | - | 1 | 27 | 15.00 | 0.17 | 0.00 | - | 2 | 505 |
| 143.86 | 0.00 | - | 1 | 54 | 20.00 | 0.26 | 0.00 | - | 50 | 2,628 |
| 134.00 | 0.00 | - | 27 | 63 | 25.00 | 0.39 | 0.00 | - | 11 | 796 |
| 136.00 | 0.00 | - | 2 | 41 | 30.00 | 0.55 | 0.00 | - | 4 | 1,478 |
| 112.00 | 0.00 | - | 35 | 106 | 35.00 | 0.82 | +0.03 | +3.80% | 2 | 586 |
| 141.90 | 0.00 | - | 1 | 43 | 40.00 | 1.09 | +0.05 | +4.81% | 11 | 1,115 |
| 153.00 | 0.00 | - | 1 | 14 | 45.00 | 1.36 | 0.00 | - | 1 | 1,401 |
| 124.84 | -18.48 | -12.89% | 10 | 156 | 50.00 | 1.80 | +0.11 | +6.51% | 13 | 2,631 |
| 122.68 | 0.00 | - | 2 | 50 | 55.00 | 2.20 | +0.07 | +3.29% | 2 | 325 |
| 120.95 | 0.00 | - | 10 | 344 | 60.00 | 2.58 | 0.00 | - | 5 | 562 |
| 121.72 | 0.00 | - | 1 | 76 | 70.00 | 3.65 | 0.00 | - | 10 | 1,283 |
| 123.40 | 0.00 | - | - | 1 | 75.00 | 4.50 | 0.00 | - | 5 | 11 |
| 128.00 | 0.00 | - | 500 | 323 | 80.00 | 5.20 | +0.06 | +1.17% | 12 | 2,205 |
| 102.31 | 0.00 | - | 2 | 36 | 85.00 | 5.95 | 0.00 | - | 10 | 363 |
| 93.85 | -12.47 | -11.73% | 1 | 8,526 | 90.00 | 6.90 | 0.00 | - | 39 | 692 |
| 90.65 | -11.35 | -11.13% | 2 | 7,447 | 95.00 | 8.10 | +0.30 | +3.85% | 10 | 935 |
| 97.12 | 0.00 | - | 10 | 6,169 | 100.00 | 9.35 | +0.41 | +4.59% | 132 | 12,681 |
| 103.80 | 0.00 | - | 4 | 144 | 105.00 | 10.40 | +0.40 | +4.00% | 44 | 589 |
| 93.90 | 0.00 | - | 1 | 244 | 110.00 | 12.00 | +0.10 | +0.84% | 142 | 3,957 |
| 57.05 | 0.00 | - | 1 | 163 | 115.00 | 13.50 | +1.55 | +12.97% | 10 | 370 |
| 73.85 | -4.42 | -5.65% | 2 | 556 | 120.00 | 14.88 | +0.43 | +2.98% | 18 | 4,837 |
| 89.68 | 0.00 | - | 35 | 156 | 125.00 | 16.75 | +1.35 | +8.77% | 89 | 1,517 |
| 68.50 | -4.19 | -5.76% | 1 | 197 | 130.00 | 18.30 | +0.72 | +4.10% | 72 | 1,861 |
| 64.65 | -2.78 | -4.12% | 2 | 439 | 135.00 | 20.40 | +0.80 | +4.08% | 25 | 2,332 |
| 62.00 | -2.60 | -4.02% | 13 | 2,885 | 140.00 | 22.35 | +1.10 | +5.18% | 92 | 2,462 |
| 62.90 | 0.00 | - | 1 | 316 | 145.00 | 24.50 | +1.25 | +5.38% | 213 | 2,324 |
| 57.27 | -3.11 | -5.15% | 23 | 1,259 | 150.00 | 26.60 | +0.71 | +2.74% | 525 | 5,330 |
| 54.68 | -2.46 | -4.31% | 2 | 216 | 155.00 | 29.20 | +1.05 | +3.73% | 67 | 3,024 |
| 52.20 | -2.42 | -4.43% | 12 | 577 | 160.00 | 31.50 | +1.12 | +3.69% | 82 | 10,094 |
| 49.87 | -3.13 | -5.91% | 9 | 468 | 165.00 | 34.00 | +1.58 | +4.87% | 135 | 10,859 |
| 48.35 | -2.35 | -4.64% | 29 | 1,607 | 170.00 | 36.55 | +1.56 | +4.46% | 4 | 1,457 |
| 45.55 | -3.75 | -7.61% | 2 | 894 | 175.00 | 39.19 | +1.39 | +3.68% | 1 | 3,016 |
| 44.40 | -1.62 | -3.52% | 9 | 2,293 | 180.00 | 42.00 | +1.60 | +3.96% | 9 | 3,283 |
| 44.30 | -0.70 | -1.56% | 101 | 652 | 185.00 | 42.50 | 0.00 | - | 13 | 863 |
| 40.35 | -2.24 | -5.26% | 1 | 2,930 | 190.00 | 48.20 | +1.20 | +2.55% | 1 | 1,766 |
| 40.80 | -0.20 | -0.49% | 101 | 1,436 | 195.00 | 46.40 | 0.00 | - | 1 | 2,390 |
| 37.07 | -2.48 | -6.27% | 36 | 10,398 | 200.00 | 54.29 | +1.31 | +2.47% | 12 | 6,648 |
| 34.13 | -2.37 | -6.49% | 7 | 4,043 | 210.00 | 59.77 | +0.07 | +0.12% | 2 | 3,200 |
| 31.35 | -1.90 | -5.71% | 11 | 3,506 | 220.00 | 66.07 | 0.00 | - | 3 | 2,401 |
| 28.81 | -3.44 | -10.67% | 2 | 1,953 | 230.00 | 71.15 | 0.00 | - | 1 | 1,490 |
| 27.01 | -2.39 | -8.13% | 403 | 1,941 | 240.00 | 83.11 | +2.91 | +3.63% | 2 | 2,842 |
| 24.60 | -1.70 | -6.46% | 20 | 6,320 | 250.00 | 88.92 | +0.50 | +0.57% | 2 | 3,827 |
| 22.92 | -1.33 | -5.48% | 7 | 6,157 | 260.00 | 99.00 | 0.00 | - | 1 | 5,052 |
| 21.30 | -1.45 | -6.37% | 4 | 1,997 | 270.00 | 107.70 | +6.80 | +6.74% | 3 | 1,465 |
| 19.75 | -1.53 | -7.19% | 133 | 1,248 | 280.00 | 109.77 | 0.00 | - | 1 | 632 |
| 18.25 | -1.45 | -7.36% | 7 | 1,458 | 290.00 | 115.53 | 0.00 | - | 6 | 1,284 |
| 17.10 | -1.20 | -6.56% | 65 | 14,711 | 300.00 | 133.98 | +3.88 | +2.98% | 11 | 1,771 |
| 16.30 | -1.30 | -7.39% | 1 | 1,815 | 310.00 | 129.00 | 0.00 | - | 1 | 1,043 |
| 14.90 | -1.10 | -6.88% | 4 | 1,415 | 320.00 | 138.50 | 0.00 | - | 10 | 1,203 |
| 14.60 | -1.33 | -8.35% | 1 | 1,979 | 330.00 | 147.02 | 0.00 | - | 4 | 659 |
| 14.36 | 0.00 | - | 2 | 2,328 | 340.00 | 150.44 | 0.00 | - | 7 | 1,174 |
| 12.12 | -1.08 | -8.18% | 8 | 3,618 | 350.00 | 168.50 | 0.00 | - | 3 | 240 |
| 11.75 | -0.95 | -7.48% | 2 | 2,394 | 360.00 | 201.33 | 0.00 | - | 4 | 94 |
| 10.67 | -0.92 | -7.94% | 3 | 1,094 | 370.00 | 196.33 | 0.00 | - | 1 | 4 |
| 10.02 | -3.38 | -25.22% | 200 | 2,132 | 380.00 | 201.46 | 0.00 | - | 1 | 0 |
| 9.50 | -0.87 | -8.39% | 7 | 8,607 | 390.00 | 225.02 | 0.00 | - | 2 | 1 |
| 8.90 | -0.80 | -8.25% | 60 | 9,768 | 400.00 | 213.56 | 0.00 | - | 1 | 0 |
| 9.35 | -0.50 | -5.08% | 3 | 521 | 405.00 | 200.90 | 0.00 | - | 78 | 0 |
| 8.96 | -0.34 | -3.66% | 4 | 1,081 | 410.00 | 215.75 | 0.00 | - | 4 | 0 |
| 8.40 | 0.00 | - | 6 | 910 | 420.00 | 214.65 | 0.00 | - | 1 | 0 |
| 11.55 | 0.00 | - | 2 | 1,212 | 425.00 | 178.53 | 0.00 | - | 14 | 0 |
| 8.35 | 0.00 | - | 1 | 834 | 430.00 | 232.40 | 0.00 | - | 1 | 0 |
| 7.90 | 0.00 | - | 3 | 2,670 | 440.00 | 245.35 | 0.00 | - | 2 | 0 |
| 6.80 | -0.50 | -6.85% | 3 | 1,515 | 450.00 | 255.35 | 0.00 | - | 20 | 0 |
| 6.55 | -0.57 | -8.01% | 3 | 1,323 | 460.00 | 244.75 | 0.00 | - | 730 | 0 |
| 6.70 | 0.00 | - | 2 | 886 | 470.00 | 236.52 | 0.00 | - | 56 | 0 |
| 9.46 | 0.00 | - | 1 | 565 | 475.00 | 240.60 | 0.00 | - | 210 | 0 |
| 5.75 | -2.60 | -31.14% | 401 | 1,557 | 480.00 | 299.95 | 0.00 | - | 10 | 0 |
| 5.40 | -0.68 | -11.18% | 1 | 1,014 | 490.00 | 239.13 | 0.00 | - | 1 | 0 |
| 5.25 | -0.82 | -13.51% | 61 | 6,666 | 500.00 | 339.05 | 0.00 | - | 1 | 0 |
| 5.00 | -0.80 | -13.79% | 1 | 856 | 510.00 | 289.25 | 0.00 | - | 18 | 0 |
| 4.74 | -0.78 | -14.13% | 10 | 840 | 520.00 | 339.92 | 0.00 | - | 1 | 0 |
| 6.92 | 0.00 | - | 12 | 1,033 | 530.00 | 349.97 | 0.00 | - | 10 | 0 |
| 4.45 | -0.37 | -7.68% | 3 | 1,533 | 540.00 | 359.67 | 0.00 | - | 10 | 0 |
| 4.20 | -0.40 | -8.70% | 13 | 3,145 | 550.00 | 369.82 | 0.00 | - | 52 | 0 |
| 3.95 | -0.41 | -9.40% | 228 | 12,933 | 560.00 | 386.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.