Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 238.95 | 0.00 | - | 1 | 966 | 5.00 | 0.01 | 0.00 | - | 6 | 14,037 |
| 230.79 | -5.21 | -2.21% | 5 | 1,139 | 10.00 | 0.05 | +0.02 | +66.67% | 104 | 3,918 |
| 225.40 | +56.40 | +33.37% | 5 | 27 | 15.00 | 0.10 | 0.00 | - | 10 | 544 |
| 188.72 | 0.00 | - | 10 | 52 | 20.00 | 0.13 | -0.01 | -7.14% | 20 | 2,585 |
| 208.19 | 0.00 | - | 4 | 71 | 25.00 | 0.26 | 0.00 | - | 1 | 704 |
| 195.50 | 0.00 | - | 2 | 47 | 30.00 | 0.35 | 0.00 | - | 2 | 1,298 |
| 197.48 | 0.00 | - | 4 | 179 | 35.00 | 0.57 | 0.00 | - | 1 | 417 |
| 170.94 | 0.00 | - | 1 | 43 | 40.00 | 0.59 | 0.00 | - | 81 | 898 |
| 180.45 | 0.00 | - | 3 | 17 | 45.00 | 0.80 | 0.00 | - | 1 | 1,392 |
| 173.57 | 0.00 | - | 5 | 137 | 50.00 | 0.93 | 0.00 | - | 17 | 2,165 |
| 179.86 | 0.00 | - | 1 | 64 | 55.00 | 1.15 | 0.00 | - | 1 | 310 |
| 187.20 | 0.00 | - | 1 | 344 | 60.00 | 1.51 | 0.00 | - | 2 | 562 |
| 184.00 | 0.00 | - | 6 | 71 | 70.00 | 1.95 | 0.00 | - | 3 | 1,226 |
| 139.36 | 0.00 | - | 2 | 15 | 75.00 | 2.23 | 0.00 | - | 4 | 123 |
| 154.31 | 0.00 | - | 2 | 298 | 80.00 | 2.56 | +0.02 | +0.79% | 200 | 2,236 |
| 163.16 | +15.96 | +10.84% | 1 | 38 | 85.00 | 2.97 | +0.06 | +2.06% | 6 | 406 |
| 143.50 | 0.00 | - | 1 | 8,531 | 90.00 | 3.32 | -0.58 | -14.87% | 6 | 715 |
| 130.65 | 0.00 | - | 1 | 7,417 | 95.00 | 3.85 | 0.00 | - | 1 | 1,106 |
| 150.00 | -3.00 | -1.96% | 5 | 6,170 | 100.00 | 4.35 | +0.05 | +1.16% | 4 | 12,344 |
| 140.32 | 0.00 | - | 1 | 146 | 105.00 | 5.15 | +0.15 | +3.00% | 4 | 709 |
| 145.78 | 0.00 | - | 1 | 232 | 110.00 | 5.66 | 0.00 | - | 1 | 5,249 |
| 140.42 | 0.00 | - | 2 | 164 | 115.00 | 6.25 | 0.00 | - | 3 | 749 |
| 131.85 | +4.81 | +3.79% | 1 | 637 | 120.00 | 7.29 | +0.29 | +4.14% | 1 | 3,875 |
| 120.29 | 0.00 | - | 1 | 123 | 125.00 | 8.00 | +0.17 | +2.17% | 7 | 2,736 |
| 112.60 | 0.00 | - | 1 | 249 | 130.00 | 8.77 | 0.00 | - | 1 | 1,798 |
| 122.34 | 0.00 | - | 1 | 442 | 135.00 | 10.05 | -0.05 | -0.50% | 1 | 2,284 |
| 121.00 | +16.45 | +15.73% | 1 | 2,881 | 140.00 | 11.00 | 0.00 | - | 5 | 2,448 |
| 114.84 | 0.00 | - | 1 | 308 | 145.00 | 12.10 | -0.30 | -2.42% | 3 | 2,380 |
| 110.60 | -4.40 | -3.83% | 3 | 1,114 | 150.00 | 13.40 | 0.00 | - | 7 | 5,280 |
| 110.25 | 0.00 | - | 1 | 201 | 155.00 | 14.75 | 0.00 | - | 6 | 3,055 |
| 100.00 | 0.00 | - | 1 | 552 | 160.00 | 16.45 | +0.30 | +1.86% | 2 | 10,490 |
| 101.15 | +7.60 | +8.12% | 1 | 428 | 165.00 | 18.00 | -0.08 | -0.44% | 29 | 8,472 |
| 96.55 | -4.04 | -4.02% | 5 | 1,419 | 170.00 | 19.80 | +0.54 | +2.80% | 2 | 1,646 |
| 95.38 | +7.38 | +8.39% | 11 | 1,048 | 175.00 | 21.00 | -0.15 | -0.71% | 1 | 3,145 |
| 92.41 | -3.59 | -3.74% | 6 | 2,189 | 180.00 | 23.15 | -0.70 | -2.94% | 58 | 3,510 |
| 92.40 | 0.00 | - | 2 | 765 | 185.00 | 25.30 | +0.30 | +1.20% | 1 | 1,125 |
| 85.90 | +2.70 | +3.25% | 3 | 2,170 | 190.00 | 27.35 | +0.36 | +1.33% | 20 | 1,914 |
| 86.65 | 0.00 | - | 2 | 1,600 | 195.00 | 29.31 | +0.46 | +1.59% | 15 | 1,974 |
| 80.50 | -3.50 | -4.17% | 61 | 6,505 | 200.00 | 31.40 | +0.10 | +0.32% | 22 | 6,546 |
| 74.85 | -4.15 | -5.25% | 34 | 4,251 | 210.00 | 36.10 | +0.70 | +1.98% | 12 | 3,423 |
| 71.37 | -2.63 | -3.55% | 12 | 3,560 | 220.00 | 41.21 | +1.21 | +3.02% | 8 | 2,902 |
| 65.90 | -4.40 | -6.26% | 69 | 1,791 | 230.00 | 46.00 | +0.70 | +1.55% | 31 | 1,952 |
| 62.10 | -4.00 | -6.05% | 53 | 4,920 | 240.00 | 51.54 | +0.68 | +1.34% | 167 | 2,898 |
| 59.25 | -2.41 | -3.91% | 58 | 7,515 | 250.00 | 57.50 | +1.03 | +1.82% | 10 | 4,303 |
| 55.45 | -3.05 | -5.21% | 37 | 6,049 | 260.00 | 63.68 | -4.37 | -6.42% | 17 | 5,060 |
| 51.05 | -3.13 | -5.78% | 89 | 2,635 | 270.00 | 69.08 | 0.00 | - | 14 | 1,542 |
| 48.90 | -2.10 | -4.12% | 12 | 2,636 | 280.00 | 92.05 | 0.00 | - | 22 | 811 |
| 45.67 | -2.96 | -6.09% | 8 | 1,624 | 290.00 | 88.48 | 0.00 | - | 85 | 1,255 |
| 42.40 | -3.35 | -7.32% | 43 | 15,968 | 300.00 | 90.60 | +1.45 | +1.63% | 41 | 1,711 |
| 40.46 | -2.27 | -5.31% | 6 | 3,476 | 310.00 | 95.96 | 0.00 | - | 4 | 1,077 |
| 38.54 | -1.91 | -4.72% | 2 | 1,540 | 320.00 | 106.10 | +0.03 | +0.03% | 4 | 1,144 |
| 35.40 | -2.20 | -5.85% | 53 | 1,997 | 330.00 | 120.00 | 0.00 | - | 22 | 653 |
| 34.39 | -1.99 | -5.47% | 115 | 2,142 | 340.00 | 131.00 | 0.00 | - | 1 | 1,174 |
| 32.14 | -1.96 | -5.75% | 10 | 3,752 | 350.00 | 126.98 | 0.00 | - | 2 | 335 |
| 29.78 | -2.67 | -8.23% | 24 | 2,292 | 360.00 | 142.35 | 0.00 | - | 24 | 105 |
| 28.50 | -1.50 | -5.00% | 99 | 1,120 | 370.00 | 150.70 | 0.00 | - | 2 | 7 |
| 29.08 | 0.00 | - | 42 | 2,588 | 380.00 | 151.98 | 0.00 | - | 2 | 23 |
| 25.40 | -2.10 | -7.64% | 2 | 8,946 | 390.00 | 174.90 | 0.00 | - | 31 | 34 |
| 23.69 | -1.76 | -6.92% | 68 | 11,242 | 400.00 | 198.30 | 0.00 | - | 3 | 33 |
| 25.10 | 0.00 | - | 100 | 743 | 405.00 | 191.02 | 0.00 | - | 2 | 47 |
| 22.80 | -1.80 | -7.32% | 17 | 1,799 | 410.00 | 179.47 | -17.68 | -8.97% | 5 | 23 |
| 21.60 | -1.80 | -7.69% | 2 | 1,574 | 420.00 | 200.50 | 0.00 | - | 2 | 63 |
| 18.89 | 0.00 | - | 16 | 1,110 | 425.00 | 217.70 | 0.00 | - | 4 | 54 |
| 22.20 | 0.00 | - | 50 | 880 | 430.00 | 222.70 | 0.00 | - | 2 | 2 |
| 21.00 | 0.00 | - | 32 | 2,656 | 440.00 | 193.80 | 0.00 | - | 2 | 2 |
| 18.10 | -1.75 | -8.82% | 3 | 1,453 | 450.00 | 235.76 | 0.00 | - | 8 | 0 |
| 19.05 | 0.00 | - | 50 | 1,203 | 460.00 | 245.43 | 0.00 | - | 232 | 116 |
| 16.98 | 0.00 | - | 2 | 871 | 470.00 | 256.15 | 0.00 | - | 1 | 1 |
| 17.75 | 0.00 | - | 22 | 601 | 475.00 | 259.79 | 0.00 | - | 1 | 1 |
| 16.02 | -1.30 | -7.51% | 10 | 1,544 | 480.00 | 264.90 | 0.00 | - | 1 | 0 |
| 13.82 | 0.00 | - | 4 | 1,418 | 490.00 | 271.08 | 0.00 | - | 1 | 1 |
| 14.74 | -1.26 | -7.88% | 39 | 8,812 | 500.00 | 270.94 | 0.00 | - | 20 | 31 |
| 14.80 | -0.05 | -0.34% | 1 | 3,036 | 510.00 | 286.14 | 0.00 | - | 1 | 1 |
| 13.22 | -1.28 | -8.83% | 6 | 3,086 | 520.00 | 293.29 | 0.00 | - | 1 | 1 |
| 12.70 | -1.18 | -8.50% | 1 | 3,315 | 530.00 | 301.02 | 0.00 | - | 1 | 1 |
| 10.90 | 0.00 | - | 51 | 1,990 | 540.00 | 309.91 | 0.00 | - | 1 | 0 |
| 12.80 | 0.00 | - | 8 | 4,054 | 550.00 | 323.70 | 0.00 | - | 1 | 1 |
| 11.05 | -0.90 | -7.53% | 31 | 17,810 | 560.00 | 326.36 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.