Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.82 | -0.48 | -0.22% | 4 | 4,617 | 5.00 | 0.03 | 0.00 | - | 4 | 8,069 |
| 213.20 | 0.00 | - | 2 | 2,977 | 10.00 | 0.06 | 0.00 | - | 1 | 5,105 |
| 192.01 | 0.00 | - | 4 | 327 | 20.00 | 0.18 | 0.00 | - | 1 | 3,957 |
| 184.69 | 0.00 | - | 1 | 168 | 30.00 | 0.43 | +0.04 | +10.26% | 18 | 5,178 |
| 178.70 | 0.00 | - | 1 | 67 | 40.00 | 0.80 | +0.05 | +6.67% | 205 | 2,300 |
| 172.34 | +6.89 | +4.16% | 3 | 167 | 50.00 | 1.27 | +0.01 | +0.79% | 1 | 5,991 |
| 159.64 | 0.00 | - | 1 | 113 | 60.00 | 1.91 | 0.00 | - | 1 | 1,509 |
| 171.05 | 0.00 | - | 2 | 27 | 70.00 | 2.66 | 0.00 | - | 1 | 2,744 |
| 152.50 | 0.00 | - | 2 | 21 | 75.00 | 3.08 | 0.00 | - | 30 | 361 |
| 144.25 | 0.00 | - | 1 | 2,041 | 80.00 | 3.20 | 0.00 | - | 15 | 1,235 |
| 138.50 | 0.00 | - | 2 | 901 | 85.00 | 4.29 | 0.00 | - | 1 | 1,093 |
| 175.10 | 0.00 | - | 2 | 134 | 90.00 | 4.45 | -0.10 | -2.20% | 9 | 1,333 |
| 112.70 | 0.00 | - | 2 | 81 | 95.00 | 5.30 | 0.00 | - | 41 | 327 |
| 137.28 | +5.53 | +4.20% | 5 | 1,446 | 100.00 | 5.90 | +0.05 | +0.85% | 6 | 5,615 |
| 120.69 | 0.00 | - | 6 | 601 | 105.00 | 7.02 | 0.00 | - | 4 | 1,401 |
| 126.27 | +0.12 | +0.10% | 4 | 472 | 110.00 | 7.70 | 0.00 | - | 1 | 1,569 |
| 116.55 | 0.00 | - | 6 | 229 | 115.00 | 8.40 | -0.21 | -2.44% | 6 | 1,806 |
| 122.00 | +4.43 | +3.77% | 16 | 492 | 120.00 | 10.15 | +0.75 | +7.98% | 21 | 3,477 |
| 111.25 | +0.25 | +0.23% | 11 | 560 | 125.00 | 11.20 | 0.00 | - | 4 | 2,110 |
| 114.45 | -2.63 | -2.25% | 2 | 112 | 130.00 | 12.80 | 0.00 | - | 6 | 4,096 |
| 108.75 | +4.54 | +4.36% | 1 | 453 | 135.00 | 13.83 | 0.00 | - | 1 | 3,480 |
| 105.50 | +2.60 | +2.53% | 3 | 432 | 140.00 | 15.35 | +0.61 | +4.14% | 650 | 3,597 |
| 105.00 | 0.00 | - | 12 | 423 | 145.00 | 14.90 | 0.00 | - | 1 | 2,622 |
| 100.05 | +1.15 | +1.16% | 1 | 4,147 | 150.00 | 17.55 | +0.15 | +0.86% | 17 | 5,506 |
| 97.35 | +3.08 | +3.27% | 1 | 627 | 155.00 | 18.00 | 0.00 | - | 3 | 1,670 |
| 95.45 | +4.12 | +4.51% | 4 | 1,603 | 160.00 | 23.35 | 0.00 | - | 4 | 6,015 |
| 92.50 | +1.40 | +1.54% | 12 | 920 | 165.00 | 23.15 | 0.00 | - | 3 | 4,171 |
| 89.79 | +2.79 | +3.21% | 10 | 1,147 | 170.00 | 24.55 | +1.25 | +5.36% | 101 | 8,938 |
| 87.30 | +0.85 | +0.98% | 3 | 2,018 | 175.00 | 26.95 | 0.00 | - | 2 | 5,943 |
| 84.60 | +2.02 | +2.45% | 11 | 2,147 | 180.00 | 28.49 | -0.26 | -0.90% | 7 | 7,024 |
| 77.50 | +0.30 | +0.39% | 4 | 1,086 | 185.00 | 32.05 | +1.17 | +3.79% | 8 | 1,701 |
| 76.48 | -3.12 | -3.92% | 8 | 2,404 | 190.00 | 33.25 | -1.66 | -4.76% | 3 | 4,620 |
| 76.00 | +8.47 | +12.54% | 2 | 1,434 | 195.00 | 37.05 | +1.55 | +4.37% | 27 | 958 |
| 74.38 | -0.32 | -0.43% | 19 | 8,357 | 200.00 | 39.55 | +1.75 | +4.63% | 20 | 9,159 |
| 70.58 | +0.49 | +0.70% | 3 | 2,426 | 210.00 | 42.45 | -1.15 | -2.64% | 18 | 1,898 |
| 66.70 | +0.60 | +0.91% | 35 | 3,242 | 220.00 | 49.45 | -0.10 | -0.20% | 102 | 5,954 |
| 62.40 | +0.80 | +1.30% | 183 | 2,916 | 230.00 | 54.00 | -1.05 | -1.91% | 2 | 1,830 |
| 58.00 | +0.40 | +0.69% | 9 | 4,815 | 240.00 | 60.85 | -2.93 | -4.59% | 30 | 2,884 |
| 53.25 | -1.25 | -2.29% | 16 | 9,483 | 250.00 | 68.85 | +2.20 | +3.30% | 28 | 3,015 |
| 51.89 | +0.96 | +1.88% | 6 | 2,584 | 260.00 | 74.61 | -1.47 | -1.93% | 5 | 1,491 |
| 46.52 | +1.44 | +3.19% | 3 | 2,305 | 270.00 | 80.10 | 0.00 | - | 1 | 725 |
| 46.00 | 0.00 | - | 48 | 2,467 | 280.00 | 89.70 | +2.91 | +3.35% | 4 | 1,274 |
| 39.90 | -2.35 | -5.56% | 7 | 3,167 | 290.00 | 94.45 | 0.00 | - | 12 | 223 |
| 41.45 | +0.50 | +1.22% | 101 | 15,636 | 300.00 | 108.31 | 0.00 | - | 6 | 877 |
| 37.00 | -1.20 | -3.14% | 1 | 2,011 | 310.00 | 110.40 | 0.00 | - | 8 | 130 |
| 36.36 | +0.52 | +1.45% | 2 | 2,763 | 320.00 | 121.75 | 0.00 | - | 10 | 635 |
| 33.90 | +1.20 | +3.67% | 20 | 2,648 | 330.00 | 127.83 | 0.00 | - | 4 | 114 |
| 30.30 | -1.55 | -4.87% | 60 | 1,726 | 340.00 | 134.56 | 0.00 | - | 1 | 164 |
| 30.69 | -0.11 | -0.36% | 40 | 5,346 | 350.00 | 148.17 | 0.00 | - | 5 | 172 |
| 28.00 | -1.25 | -4.27% | 24 | 1,890 | 360.00 | 153.80 | 0.00 | - | 1 | 54 |
| 26.00 | 0.00 | - | 1 | 603 | 370.00 | 166.45 | 0.00 | - | 17 | 20 |
| 26.05 | +2.98 | +12.92% | 5 | 795 | 380.00 | 169.43 | 0.00 | - | 6 | 21 |
| 24.65 | +4.48 | +22.21% | 1 | 768 | 390.00 | 179.30 | 0.00 | - | 21 | 28 |
| 23.80 | -0.10 | -0.42% | 739 | 8,583 | 400.00 | 190.51 | 0.00 | - | 7 | 262 |
| 20.53 | -0.37 | -1.77% | 13 | 1,687 | 410.00 | 192.35 | 0.00 | - | 2 | 33 |
| 21.90 | +0.88 | +4.19% | 3 | 3,382 | 420.00 | 206.10 | 0.00 | - | 2 | 103 |
| 19.30 | -0.95 | -4.69% | 1 | 289 | 430.00 | 213.55 | 0.00 | - | 2 | 2 |
| 20.60 | 0.00 | - | 1 | 2,793 | 440.00 | 213.75 | 0.00 | - | 2 | 56 |
| 18.75 | +3.05 | +19.43% | 16 | 2,246 | 450.00 | 233.55 | 0.00 | - | 20 | 77 |
| 16.74 | 0.00 | - | 10 | 1,638 | 460.00 | 230.55 | 0.00 | - | 2 | 0 |
| 14.83 | 0.00 | - | 1 | 542 | 470.00 | 256.82 | 0.00 | - | 1 | 1 |
| 15.75 | 0.00 | - | 3 | 1,261 | 480.00 | 266.59 | 0.00 | - | 1 | 0 |
| 13.75 | 0.00 | - | 4 | 2,839 | 490.00 | 274.55 | 0.00 | - | 1 | 0 |
| 15.25 | +0.55 | +3.77% | 759 | 12,904 | 500.00 | 267.19 | 0.00 | - | 2 | 12 |
| 14.51 | +1.23 | +9.26% | 3 | 15,167 | 510.00 | - | - | - | - | - |
| 14.25 | 0.00 | - | 26 | 338 | 520.00 | 295.44 | 0.00 | - | 1 | 1 |
| 12.60 | 0.00 | - | 30 | 302 | 530.00 | 302.63 | 0.00 | - | 1 | 1 |
| 12.80 | +0.30 | +2.40% | 16 | 1,750 | 540.00 | 310.07 | 0.00 | - | 3 | 3 |
© 2024 Yahoo. All rights reserved.