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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 110.75 | -0.25 | -0.23% | 8 | 124 | 80.00 | 9.46 | +0.06 | +0.64% | 25 | 575 |
| 99.75 | 0.00 | - | 2 | 11 | 85.00 | 10.62 | +0.02 | +0.19% | 4 | 58 |
| 106.00 | +2.31 | +2.23% | 2 | 42 | 90.00 | 12.10 | -0.20 | -1.63% | 3 | 128 |
| 90.00 | 0.00 | - | 8 | 8 | 95.00 | 13.80 | 0.00 | - | 2 | 147 |
| 96.80 | +2.60 | +2.76% | 18 | 208 | 100.00 | 15.35 | +0.40 | +2.68% | 167 | 1,940 |
| 93.00 | -1.80 | -1.90% | 508 | 36,041 | 105.00 | 16.80 | -0.38 | -2.21% | 501 | 1,042 |
| 91.65 | -0.35 | -0.38% | 5 | 10,042 | 110.00 | 17.95 | -0.28 | -1.54% | 1 | 1,492 |
| 85.00 | 0.00 | - | 12 | 24 | 115.00 | 20.09 | +0.01 | +0.05% | 4 | 132 |
| 87.60 | +3.60 | +4.29% | 3 | 112 | 120.00 | 22.41 | +0.53 | +2.42% | 119 | 2,722 |
| 83.00 | +0.68 | +0.83% | 2 | 67 | 125.00 | 24.15 | -0.10 | -0.41% | 20 | 189 |
| 81.20 | 0.00 | - | 41 | 116 | 130.00 | 26.20 | +0.20 | +0.77% | 133 | 298 |
| 79.50 | +7.55 | +10.49% | 4 | 80 | 135.00 | 28.69 | +0.29 | +1.02% | 41 | 972 |
| 74.85 | +2.41 | +3.33% | 6 | 342 | 140.00 | 30.89 | +0.72 | +2.39% | 41 | 1,056 |
| 72.63 | -2.27 | -3.03% | 15 | 217 | 145.00 | 33.00 | +0.40 | +1.23% | 9 | 212 |
| 71.35 | -1.77 | -2.42% | 34 | 1,395 | 150.00 | 35.85 | +0.86 | +2.46% | 108 | 934 |
| 68.90 | -1.85 | -2.61% | 8 | 241 | 155.00 | 37.27 | -0.24 | -0.64% | 4 | 573 |
| 67.35 | -1.68 | -2.43% | 63 | 619 | 160.00 | 40.42 | +0.17 | +0.42% | 8 | 1,350 |
| 64.88 | -2.32 | -3.45% | 47 | 584 | 165.00 | 42.90 | +0.35 | +0.82% | 38 | 1,447 |
| 63.15 | -1.83 | -2.82% | 150 | 963 | 170.00 | 45.76 | +0.53 | +1.17% | 32 | 299 |
| 62.25 | -1.75 | -2.73% | 48 | 447 | 175.00 | 48.75 | +0.73 | +1.52% | 1 | 1,312 |
| 59.60 | -1.10 | -1.81% | 74 | 430 | 180.00 | 51.54 | -0.45 | -0.87% | 8 | 1,765 |
| 58.50 | -1.06 | -1.78% | 22 | 224 | 185.00 | 54.95 | +1.01 | +1.87% | 2 | 968 |
| 57.55 | -0.57 | -0.98% | 51 | 443 | 190.00 | 57.42 | +0.62 | +1.09% | 4 | 80 |
| 54.50 | -1.46 | -2.61% | 18 | 78 | 195.00 | 60.57 | +0.21 | +0.35% | 2 | 110 |
| 53.12 | -2.01 | -3.65% | 146 | 1,701 | 200.00 | 63.88 | +0.58 | +0.92% | 81 | 894 |
| 54.10 | +0.98 | +1.84% | 2 | 109 | 205.00 | 67.50 | -1.99 | -2.86% | 5 | 82 |
| 53.50 | +1.89 | +3.66% | 5 | 432 | 210.00 | 70.58 | -1.27 | -1.77% | 2 | 158 |
| 50.00 | +0.18 | +0.36% | 10 | 47 | 215.00 | 73.17 | 0.00 | - | 1 | 50 |
| 48.05 | -0.95 | -1.94% | 41 | 594 | 220.00 | 77.35 | 0.00 | - | 6 | 135 |
| 48.88 | +1.03 | +2.15% | 15 | 133 | 225.00 | 95.20 | 0.00 | - | 52 | 51 |
| 45.60 | -0.65 | -1.41% | 11 | 251 | 230.00 | 87.02 | 0.00 | - | 23 | 183 |
| 44.55 | +1.69 | +3.94% | 339 | 64 | 235.00 | 87.34 | 0.00 | - | 15 | 42 |
| 43.75 | -0.44 | -1.00% | 9 | 2,453 | 240.00 | 90.00 | -4.90 | -5.16% | 3 | 212 |
| 44.45 | +4.20 | +10.43% | 4 | 146 | 245.00 | 94.43 | 0.00 | - | 7 | 27 |
| 41.95 | -0.05 | -0.12% | 191 | 1,521 | 250.00 | 99.12 | +0.60 | +0.61% | 51 | 218 |
| 39.00 | -1.10 | -2.74% | 8 | 853 | 260.00 | 105.80 | -2.60 | -2.40% | 2 | 30 |
| 36.90 | -1.05 | -2.77% | 41 | 317 | 270.00 | 115.55 | -0.40 | -0.34% | 14 | 76 |
| 35.51 | -0.24 | -0.67% | 24 | 600 | 280.00 | 121.90 | -4.00 | -3.18% | 2 | 67 |
| 34.50 | 0.00 | - | 1 | 2,227 | 290.00 | 130.70 | -6.00 | -4.39% | 4 | 77 |
| 32.30 | -1.12 | -3.35% | 286 | 5,113 | 300.00 | 137.71 | -2.29 | -1.64% | 8 | 235 |
| 30.75 | -0.65 | -2.07% | 28 | 372 | 310.00 | 168.55 | 0.00 | - | 10 | 11 |
| 30.73 | +0.60 | +1.99% | 15 | 712 | 320.00 | 155.49 | 0.00 | - | 1 | 30 |
| 28.75 | -0.53 | -1.81% | 1,515 | 7,714 | 330.00 | 164.31 | 0.00 | - | 3 | 54 |
© 2024 Yahoo. All rights reserved.