Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 234.29 | 0.00 | - | 46 | 153 | 5.00 | 0.05 | +0.01 | +25.00% | 23 | 220 |
| 231.00 | 0.00 | - | 2 | 225 | 10.00 | 0.11 | -0.03 | -21.43% | 3 | 419 |
| 221.55 | 0.00 | - | 4 | 45 | 20.00 | 0.40 | +0.01 | +2.56% | 5 | 112 |
| 213.00 | 0.00 | - | 1 | 44 | 30.00 | 0.77 | +0.01 | +1.32% | 2 | 673 |
| 204.00 | 0.00 | - | 3 | 41 | 40.00 | 1.24 | 0.00 | - | 101 | 380 |
| 195.80 | -2.20 | -1.11% | 3 | 114 | 50.00 | 1.84 | -0.01 | -0.54% | 37 | 358 |
| 186.92 | 0.00 | - | 20 | 40 | 60.00 | 2.61 | 0.00 | - | 1 | 876 |
| 174.66 | -9.94 | -5.38% | 3 | 15 | 70.00 | 3.51 | -0.09 | -2.50% | 34 | 320 |
| 170.90 | 0.00 | - | 20 | 533 | 80.00 | 4.63 | +0.03 | +0.65% | 72 | 376 |
| 167.81 | 0.00 | - | 1 | 28 | 90.00 | 6.00 | -0.10 | -1.64% | 3 | 175 |
| 152.00 | -4.25 | -2.72% | 4 | 351 | 100.00 | 7.60 | 0.00 | - | 14 | 1,217 |
| 153.00 | 0.00 | - | 1 | 119 | 105.00 | 8.05 | 0.00 | - | 10 | 190 |
| 145.05 | +0.05 | +0.03% | 1 | 214 | 110.00 | 9.45 | 0.00 | - | 15 | 287 |
| 140.72 | 0.00 | - | 1 | 4 | 115.00 | 10.47 | 0.00 | - | 2 | 150 |
| 142.51 | 0.00 | - | 1 | 221 | 120.00 | 11.60 | 0.00 | - | 56 | 141 |
| 147.80 | 0.00 | - | 1 | 25 | 125.00 | 12.85 | 0.00 | - | 3 | 219 |
| 135.67 | 0.00 | - | 1 | 66 | 130.00 | 14.08 | +0.26 | +1.88% | 5 | 264 |
| 129.00 | -4.10 | -3.08% | 1 | 233 | 135.00 | 15.10 | -0.05 | -0.33% | 2 | 85 |
| 126.05 | 0.00 | - | 3 | 155 | 140.00 | 16.50 | -0.65 | -3.79% | 1 | 183 |
| 122.29 | 0.00 | - | 4 | 164 | 145.00 | 18.35 | +0.67 | +3.79% | 1 | 111 |
| 120.90 | -2.10 | -1.71% | 21 | 959 | 150.00 | 19.78 | +0.59 | +3.07% | 2 | 1,541 |
| 126.00 | 0.00 | - | 1 | 132 | 155.00 | 21.01 | 0.00 | - | 2 | 232 |
| 116.02 | 0.00 | - | 5 | 446 | 160.00 | 22.56 | 0.00 | - | 5 | 211 |
| 115.08 | 0.00 | - | 1 | 346 | 165.00 | 24.48 | 0.00 | - | 10 | 1,704 |
| 109.95 | 0.00 | - | 1 | 307 | 170.00 | 26.27 | +0.26 | +1.00% | 4 | 1,181 |
| 107.72 | 0.00 | - | 4 | 525 | 175.00 | 28.01 | 0.00 | - | 90 | 3,092 |
| 103.00 | -1.68 | -1.60% | 21 | 409 | 180.00 | 29.90 | 0.00 | - | 2 | 3,776 |
| 101.45 | -1.10 | -1.07% | 4 | 94 | 185.00 | 32.30 | +0.55 | +1.73% | 1 | 260 |
| 97.74 | +1.14 | +1.18% | 23 | 321 | 190.00 | 33.80 | +0.20 | +0.60% | 1 | 769 |
| 95.29 | -1.46 | -1.51% | 1 | 127 | 195.00 | 36.10 | -0.65 | -1.77% | 2 | 354 |
| 92.00 | -2.55 | -2.70% | 71 | 3,385 | 200.00 | 38.02 | -0.18 | -0.47% | 28 | 3,627 |
| 86.26 | -3.19 | -3.57% | 13 | 664 | 210.00 | 42.67 | -0.08 | -0.19% | 11 | 834 |
| 82.92 | -3.38 | -3.92% | 15 | 2,242 | 220.00 | 47.60 | +0.35 | +0.74% | 11 | 2,395 |
| 78.80 | -2.50 | -3.08% | 49 | 744 | 230.00 | 52.83 | +0.33 | +0.63% | 7 | 1,261 |
| 74.65 | -2.19 | -2.85% | 68 | 2,715 | 240.00 | 58.00 | +0.01 | +0.02% | 66 | 957 |
| 71.65 | -1.62 | -2.21% | 150 | 2,361 | 250.00 | 63.90 | +0.40 | +0.63% | 99 | 948 |
| 68.76 | -0.65 | -0.94% | 10 | 1,717 | 260.00 | 69.53 | -0.02 | -0.03% | 4 | 850 |
| 64.44 | -1.66 | -2.51% | 26 | 864 | 270.00 | 75.60 | +0.40 | +0.53% | 32 | 221 |
| 61.62 | -1.30 | -2.07% | 56 | 632 | 280.00 | 82.05 | +2.80 | +3.53% | 254 | 319 |
| 58.45 | -1.05 | -1.76% | 17 | 567 | 290.00 | 87.60 | 0.00 | - | 5 | 79 |
| 55.20 | -1.70 | -2.99% | 153 | 5,619 | 300.00 | 94.88 | +1.46 | +1.56% | 12 | 448 |
| 54.00 | 0.00 | - | 23 | 536 | 310.00 | 100.30 | 0.00 | - | 2 | 183 |
| 49.50 | -2.20 | -4.26% | 95 | 786 | 320.00 | 105.55 | 0.00 | - | 11 | 415 |
| 47.46 | -1.79 | -3.63% | 4 | 1,300 | 330.00 | 116.00 | -0.95 | -0.81% | 1 | 73 |
| 45.09 | -1.51 | -3.24% | 9 | 255 | 340.00 | 123.70 | -0.45 | -0.36% | 1 | 189 |
| 42.85 | -1.35 | -3.05% | 64 | 3,079 | 350.00 | 131.35 | +0.75 | +0.57% | 1 | 133 |
| 40.71 | -1.99 | -4.66% | 1 | 209 | 360.00 | 138.60 | 0.00 | - | 3 | 259 |
| 40.50 | +2.00 | +5.19% | 2 | 276 | 370.00 | 148.17 | 0.00 | - | 44 | 75 |
| 37.96 | -4.14 | -9.83% | 61 | 473 | 380.00 | 170.40 | 0.00 | - | 24 | 65 |
| 35.81 | +0.81 | +2.31% | 7 | 245 | 390.00 | 164.40 | 0.00 | - | 15 | 45 |
| 33.75 | -1.30 | -3.71% | 275 | 3,675 | 400.00 | 172.10 | +0.85 | +0.50% | 1 | 313 |
| 32.70 | -0.76 | -2.27% | 162 | 299 | 410.00 | 190.48 | 0.00 | - | 2 | 7 |
| 31.04 | -0.56 | -1.77% | 20 | 2,735 | 420.00 | 191.20 | 0.00 | - | 2 | 52 |
| 29.60 | -5.00 | -14.45% | 1 | 155 | 430.00 | 198.91 | 0.00 | - | 15 | 54 |
| 27.98 | -2.07 | -6.89% | 2 | 1,409 | 440.00 | 199.07 | 0.00 | - | - | 5 |
| 27.45 | -0.94 | -3.31% | 14 | 1,376 | 450.00 | 214.72 | 0.00 | - | 1 | 60 |
| 25.40 | -0.40 | -1.55% | 1 | 1,585 | 460.00 | 227.42 | +2.18 | +0.97% | 150 | 6 |
| 27.91 | 0.00 | - | 7 | 99 | 470.00 | 236.57 | +5.26 | +2.27% | 150 | 40 |
| 24.75 | 0.00 | - | 8 | 249 | 480.00 | 246.23 | 0.00 | - | 1 | 1 |
| 22.65 | -1.04 | -4.39% | 3 | 617 | 490.00 | 255.33 | 0.00 | - | 2 | 1 |
| 21.61 | -1.29 | -5.63% | 54 | 8,511 | 500.00 | 266.50 | +3.50 | +1.33% | 5 | 103 |
| 20.75 | -1.15 | -5.25% | 21 | 5,640 | 510.00 | 273.69 | -3.76 | -1.36% | 1 | 5 |
© 2023 Yahoo. All rights reserved.