Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.63 | 0.00 | - | 10 | 121 | 5.00 | 0.04 | 0.00 | - | 100 | 7,558 |
| 240.10 | 0.00 | - | 1 | 34 | 10.00 | 0.09 | 0.00 | - | 2 | 2,566 |
| 187.95 | 0.00 | - | 2 | 65 | 15.00 | 0.22 | 0.00 | - | 1 | 371 |
| 221.90 | 0.00 | - | 2 | 49 | 20.00 | 0.39 | 0.00 | - | 1 | 2,466 |
| 200.70 | 0.00 | - | 1 | 82 | 25.00 | 0.55 | +0.04 | +7.84% | 23 | 639 |
| 207.98 | 0.00 | - | 1 | 35 | 30.00 | 0.72 | +0.02 | +2.86% | 2 | 1,113 |
| 232.25 | 0.00 | - | 1 | 67 | 35.00 | 0.95 | 0.00 | - | 3 | 419 |
| 184.75 | 0.00 | - | 1 | 27 | 40.00 | 1.14 | 0.00 | - | 7 | 583 |
| 199.70 | +0.90 | +0.45% | 3 | 14 | 45.00 | 1.40 | 0.00 | - | 5 | 1,356 |
| 192.60 | 0.00 | - | 5 | 121 | 50.00 | 1.79 | -0.01 | -0.56% | 52 | 2,832 |
| 220.15 | 0.00 | - | 27 | 50 | 55.00 | 2.13 | +0.03 | +1.43% | 8 | 128 |
| 187.02 | 0.00 | - | 1 | 46 | 60.00 | 2.47 | 0.00 | - | 6 | 551 |
| 193.62 | 0.00 | - | 1 | 77 | 70.00 | 3.40 | +0.13 | +3.98% | 15 | 425 |
| 167.23 | 0.00 | - | 2 | 537 | 80.00 | 4.55 | 0.00 | - | 2 | 1,769 |
| 129.50 | 0.00 | - | 1 | 21 | 85.00 | 5.10 | 0.00 | - | 2 | 144 |
| 162.55 | 0.00 | - | 2 | 9,790 | 90.00 | 5.80 | 0.00 | - | 1 | 479 |
| 158.60 | 0.00 | - | 1 | 36,157 | 95.00 | 6.45 | 0.00 | - | 1 | 341 |
| 152.50 | -2.50 | -1.61% | 6 | 3,364 | 100.00 | 7.30 | -0.03 | -0.41% | 20 | 11,218 |
| 155.00 | 0.00 | - | 6 | 136 | 105.00 | 8.25 | 0.00 | - | 136 | 475 |
| 147.55 | +1.55 | +1.06% | 1 | 190 | 110.00 | 9.05 | -0.15 | -1.63% | 1 | 1,961 |
| 141.04 | 0.00 | - | 1 | 69 | 115.00 | 10.26 | +0.10 | +0.98% | 2 | 505 |
| 141.00 | +3.60 | +2.62% | 2 | 628 | 120.00 | 11.50 | 0.00 | - | 1 | 3,169 |
| 146.73 | 0.00 | - | 1 | 95 | 125.00 | 12.30 | 0.00 | - | 5 | 1,429 |
| 134.35 | 0.00 | - | 1 | 206 | 130.00 | 13.40 | -0.25 | -1.83% | 46 | 1,441 |
| 129.13 | 0.00 | - | 2 | 332 | 135.00 | 14.60 | -0.16 | -1.08% | 4 | 1,968 |
| 140.00 | 0.00 | - | 2 | 4,117 | 140.00 | 15.90 | -0.15 | -0.93% | 22 | 937 |
| 126.55 | 0.00 | - | 1 | 311 | 145.00 | 17.20 | 0.00 | - | 1 | 895 |
| 119.60 | 0.00 | - | 1 | 1,370 | 150.00 | 19.40 | +0.40 | +2.11% | 13 | 4,660 |
| 118.25 | 0.00 | - | 8 | 138 | 155.00 | 20.40 | 0.00 | - | 2 | 2,365 |
| 114.12 | 0.00 | - | 1 | 626 | 160.00 | 22.04 | +0.01 | +0.05% | 3 | 10,499 |
| 108.20 | -5.81 | -5.10% | 1 | 400 | 165.00 | 23.70 | -0.05 | -0.21% | 1 | 4,671 |
| 110.20 | 0.00 | - | 1 | 1,776 | 170.00 | 25.48 | +0.03 | +0.12% | 4 | 1,260 |
| 107.05 | 0.00 | - | 1 | 500 | 175.00 | 27.32 | 0.00 | - | 2 | 1,781 |
| 100.70 | -3.50 | -3.36% | 2 | 2,555 | 180.00 | 29.15 | -0.25 | -0.85% | 5 | 3,561 |
| 101.85 | 0.00 | - | 1 | 623 | 185.00 | 30.90 | 0.00 | - | 1 | 724 |
| 99.05 | 0.00 | - | 1 | 2,648 | 190.00 | 33.30 | 0.00 | - | 12 | 995 |
| 94.58 | -5.16 | -5.17% | 2 | 586 | 195.00 | 36.10 | 0.00 | - | 3 | 662 |
| 91.92 | -0.93 | -1.00% | 16 | 8,697 | 200.00 | 37.60 | -0.65 | -1.70% | 17 | 5,667 |
| 87.15 | -1.45 | -1.64% | 1 | 1,490 | 210.00 | 42.07 | -0.53 | -1.24% | 5 | 3,350 |
| 82.87 | -1.03 | -1.23% | 10 | 2,121 | 220.00 | 46.80 | 0.00 | - | 50 | 2,223 |
| 79.02 | -0.93 | -1.16% | 5 | 1,942 | 230.00 | 51.88 | +0.08 | +0.15% | 2 | 1,760 |
| 76.23 | +1.33 | +1.78% | 3 | 1,426 | 240.00 | 56.85 | -0.45 | -0.79% | 1 | 1,552 |
| 69.73 | -1.93 | -2.69% | 32 | 4,798 | 250.00 | 62.55 | 0.00 | - | 4 | 4,165 |
| 67.62 | -0.68 | -1.00% | 73 | 6,038 | 260.00 | 68.75 | -0.25 | -0.36% | 47 | 5,049 |
| 64.10 | -0.58 | -0.90% | 3 | 1,912 | 270.00 | 74.85 | +0.25 | +0.34% | 33 | 1,575 |
| 58.70 | -2.76 | -4.49% | 40 | 1,103 | 280.00 | 81.10 | +0.30 | +0.37% | 109 | 718 |
| 56.55 | -1.25 | -2.16% | 7 | 1,924 | 290.00 | 86.70 | 0.00 | - | 9 | 1,245 |
| 53.42 | -1.88 | -3.40% | 135 | 8,672 | 300.00 | 94.36 | -0.14 | -0.15% | 3 | 1,761 |
| 50.69 | -1.81 | -3.45% | 38 | 1,210 | 310.00 | 101.35 | +1.05 | +1.05% | 1 | 1,005 |
| 48.85 | +1.08 | +2.26% | 5 | 1,445 | 320.00 | 110.45 | 0.00 | - | 2 | 1,391 |
| 46.97 | -0.73 | -1.53% | 7 | 1,407 | 330.00 | 111.35 | 0.00 | - | 2 | 744 |
| 43.25 | 0.00 | - | 6 | 943 | 340.00 | 122.45 | -0.99 | -0.80% | 3 | 2,187 |
| 41.66 | -1.34 | -3.12% | 13 | 6,473 | 350.00 | 130.13 | -0.81 | -0.62% | 3 | 512 |
| 39.79 | -1.06 | -2.59% | 3 | 2,125 | 360.00 | 130.00 | 0.00 | - | 1 | 487 |
| 38.90 | 0.00 | - | 235 | 939 | 370.00 | 137.08 | 0.00 | - | 4 | 1,052 |
| 36.38 | -0.67 | -1.81% | 1 | 2,097 | 380.00 | 163.52 | 0.00 | - | 2 | 925 |
| 34.00 | -1.30 | -3.68% | 26 | 9,106 | 390.00 | 163.70 | +8.10 | +5.21% | 4 | 84 |
| 32.19 | -1.21 | -3.62% | 10 | 5,600 | 400.00 | 169.70 | 0.00 | - | 4 | 820 |
| 32.90 | 0.00 | - | 46 | 529 | 405.00 | 177.15 | 0.00 | - | 1 | 94 |
| 31.45 | +0.60 | +1.94% | 72 | 1,436 | 410.00 | 181.50 | 0.00 | - | 17 | 126 |
| 30.15 | +0.88 | +3.01% | 1 | 994 | 420.00 | 182.50 | 0.00 | - | 2 | 212 |
| 29.95 | 0.00 | - | 36 | 1,371 | 425.00 | 192.98 | 0.00 | - | 7 | 16 |
| 28.25 | -1.05 | -3.58% | 2 | 990 | 430.00 | 190.90 | 0.00 | - | 2 | 88 |
| 27.39 | -0.61 | -2.18% | 1 | 2,777 | 440.00 | 199.60 | 0.00 | - | 2 | 43 |
| 27.00 | 0.00 | - | 39 | 1,517 | 450.00 | 208.55 | 0.00 | - | 2 | 7 |
| 24.20 | -0.80 | -3.20% | 82 | 1,957 | 460.00 | 250.35 | 0.00 | - | 6 | 0 |
| 23.67 | -0.58 | -2.39% | 40 | 766 | 470.00 | 252.85 | 0.00 | - | 1 | 0 |
| 23.15 | -1.27 | -5.20% | 40 | 431 | 475.00 | 228.25 | 0.00 | - | 2 | 19 |
| 22.77 | -1.18 | -4.93% | 2 | 1,154 | 480.00 | 260.95 | 0.00 | - | 3 | 0 |
| 21.90 | -0.40 | -1.79% | 5 | 779 | 490.00 | 270.30 | 0.00 | - | 2 | 0 |
| 20.53 | -0.97 | -4.51% | 51 | 6,082 | 500.00 | 300.10 | 0.00 | - | 1 | 5 |
| 19.80 | -0.87 | -4.21% | 4 | 538 | 510.00 | 289.25 | 0.00 | - | 18 | 0 |
| 19.05 | -0.98 | -4.89% | 1 | 555 | 520.00 | 269.14 | 0.00 | - | 4 | 1 |
| 18.56 | -2.39 | -11.41% | 1 | 336 | 530.00 | 288.20 | 0.00 | - | 8 | 0 |
| 17.73 | +0.03 | +0.17% | 1 | 785 | 540.00 | 321.95 | 0.00 | - | 20 | 0 |
| 16.92 | +0.42 | +2.55% | 1 | 4,144 | 550.00 | 343.80 | 0.00 | - | 6 | 1 |
| 16.05 | -0.75 | -4.46% | 82 | 8,637 | 560.00 | 360.00 | 0.00 | - | 2 | 1 |
© 2023 Yahoo. All rights reserved.