Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 224.17 | +4.60 | +2.09% | 5 | 948 | 5.00 | 0.04 | -0.01 | -20.00% | 5 | 1,447 |
| - | - | - | - | - | 10.00 | 0.11 | 0.00 | - | - | 1 |
| 193.90 | 0.00 | - | - | 1 | 15.00 | 0.20 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 20.00 | 0.30 | 0.00 | - | 5 | 8 |
| 199.09 | 0.00 | - | 7 | 7 | 25.00 | 0.49 | 0.00 | - | 75 | 75 |
| - | - | - | - | - | 30.00 | 0.70 | 0.00 | - | 10 | 114 |
| 192.00 | 0.00 | - | - | 6 | 35.00 | 0.97 | +0.02 | +2.11% | 5 | 216 |
| 189.00 | +0.50 | +0.27% | 1 | 4 | 40.00 | 1.27 | +0.01 | +0.79% | 2 | 197 |
| - | - | - | - | - | 45.00 | 1.60 | +0.03 | +1.91% | 7 | 45 |
| 187.20 | 0.00 | - | 6 | 809 | 50.00 | 1.89 | -0.01 | -0.53% | 33 | 7,523 |
| 157.55 | 0.00 | - | 2 | 98 | 60.00 | 2.75 | 0.00 | - | 1 | 632 |
| 138.55 | 0.00 | - | 2 | 213 | 70.00 | 3.40 | 0.00 | - | 160 | 875 |
| 132.92 | 0.00 | - | 6 | 31 | 75.00 | 4.48 | 0.00 | - | 30 | 114 |
| 162.61 | 0.00 | - | 1 | 754 | 80.00 | 4.90 | 0.00 | - | 2 | 856 |
| 143.17 | 0.00 | - | 5 | 833 | 85.00 | 6.05 | 0.00 | - | 1 | 193 |
| 142.25 | 0.00 | - | 2 | 277 | 90.00 | 6.35 | 0.00 | - | 15 | 333 |
| 137.20 | 0.00 | - | 2 | 262 | 95.00 | 6.85 | 0.00 | - | 1 | 960 |
| 131.00 | 0.00 | - | 1 | 1,969 | 100.00 | 7.90 | -0.25 | -3.07% | 1 | 4,027 |
| 126.73 | 0.00 | - | 7 | 2,659 | 105.00 | 9.55 | +0.70 | +7.91% | 1 | 595 |
| 129.13 | +3.72 | +2.97% | 4 | 493 | 110.00 | 10.05 | 0.00 | - | 514 | 1,228 |
| 121.00 | 0.00 | - | 2 | 278 | 115.00 | 11.60 | +0.10 | +0.87% | 21 | 1,078 |
| 119.50 | 0.00 | - | 3 | 420 | 120.00 | 12.80 | +0.35 | +2.81% | 73 | 2,771 |
| 131.28 | 0.00 | - | 1 | 191 | 125.00 | 14.00 | +0.25 | +1.82% | 22 | 2,561 |
| 124.00 | 0.00 | - | 27 | 225 | 130.00 | 14.51 | 0.00 | - | 183 | 3,491 |
| 111.86 | 0.00 | - | 1 | 259 | 135.00 | 17.22 | 0.00 | - | 1 | 1,463 |
| 113.70 | +4.20 | +3.84% | 3 | 1,091 | 140.00 | 18.70 | 0.00 | - | 3 | 4,102 |
| 110.25 | 0.00 | - | 1 | 301 | 145.00 | 19.95 | 0.00 | - | 1 | 2,434 |
| 108.15 | -0.35 | -0.32% | 38 | 5,596 | 150.00 | 21.40 | -1.85 | -7.96% | 29 | 3,661 |
| 109.00 | 0.00 | - | 1 | 397 | 155.00 | 24.04 | 0.00 | - | 2 | 2,362 |
| 105.00 | +2.00 | +1.94% | 51 | 1,082 | 160.00 | 25.00 | -0.59 | -2.31% | 10 | 4,877 |
| 98.95 | +2.77 | +2.88% | 1 | 1,004 | 165.00 | 28.05 | -0.45 | -1.58% | 2 | 1,793 |
| 96.60 | +7.66 | +8.61% | 3 | 2,324 | 170.00 | 29.60 | -0.55 | -1.82% | 4 | 3,343 |
| 90.35 | 0.00 | - | 3 | 1,433 | 175.00 | 33.54 | 0.00 | - | 5 | 1,618 |
| 87.90 | -3.25 | -3.57% | 4 | 2,221 | 180.00 | 33.85 | -0.42 | -1.23% | 3 | 4,815 |
| 87.55 | 0.00 | - | 1 | 2,033 | 185.00 | 36.02 | -1.98 | -5.21% | 35 | 1,857 |
| 86.23 | 0.00 | - | 7 | 3,335 | 190.00 | 39.48 | 0.00 | - | 3 | 2,381 |
| 80.50 | +1.80 | +2.29% | 1 | 2,253 | 195.00 | 40.83 | -1.04 | -2.48% | 17 | 1,222 |
| 82.50 | +1.65 | +2.04% | 12 | 5,489 | 200.00 | 43.50 | -2.45 | -5.33% | 25 | 6,602 |
| 79.75 | +3.16 | +4.13% | 68 | 8,714 | 210.00 | 49.70 | +0.70 | +1.43% | 4 | 3,192 |
| 73.95 | +2.25 | +3.14% | 4 | 2,830 | 220.00 | 55.75 | +0.93 | +1.70% | 3 | 2,558 |
| 71.18 | 0.00 | - | 11 | 2,484 | 230.00 | 60.27 | -2.83 | -4.48% | 1 | 1,285 |
| 67.15 | -0.17 | -0.25% | 4 | 1,663 | 240.00 | 65.80 | -3.71 | -5.34% | 2 | 1,619 |
| 65.80 | +1.15 | +1.78% | 29 | 5,358 | 250.00 | 72.60 | -1.15 | -1.56% | 24 | 2,514 |
| 61.80 | +4.35 | +7.57% | 122 | 2,490 | 260.00 | 80.30 | +3.27 | +4.25% | 2 | 524 |
| 59.19 | +1.50 | +2.60% | 27 | 1,740 | 270.00 | 90.06 | 0.00 | - | 2 | 444 |
| 56.43 | +2.93 | +5.48% | 19 | 3,819 | 280.00 | 97.20 | 0.00 | - | 2 | 539 |
| 47.40 | 0.00 | - | 1 | 1,496 | 290.00 | 104.65 | 0.00 | - | 5 | 293 |
| 51.40 | +1.30 | +2.59% | 74 | 9,762 | 300.00 | 108.10 | -3.95 | -3.53% | 2 | 716 |
| 46.95 | 0.00 | - | 1 | 2,492 | 310.00 | 116.25 | -3.83 | -3.19% | 2 | 165 |
| 45.75 | +2.50 | +5.78% | 29 | 2,103 | 320.00 | 120.25 | 0.00 | - | 45 | 170 |
| 45.50 | +1.05 | +2.36% | 187 | 17,431 | 330.00 | 131.80 | 0.00 | - | 4 | 96 |
| 43.20 | +0.70 | +1.65% | 4 | 3,786 | 340.00 | 138.45 | 0.00 | - | 3 | 328 |
| 41.35 | +0.90 | +2.22% | 18 | 5,249 | 350.00 | 145.93 | 0.00 | - | 10 | 224 |
| 39.65 | +0.90 | +2.32% | 7 | 2,863 | 360.00 | 155.60 | 0.00 | - | 2 | 64 |
| 38.00 | +0.85 | +2.29% | 8 | 1,897 | 370.00 | 164.85 | 0.00 | - | 2 | 92 |
| 36.65 | +1.10 | +3.09% | 7 | 1,647 | 380.00 | 173.85 | 0.00 | - | 16 | 145 |
| 34.09 | 0.00 | - | 2 | 1,998 | 390.00 | 186.02 | 0.00 | - | 39 | 69 |
| 30.89 | -1.96 | -5.97% | 12 | 11,641 | 400.00 | 187.67 | 0.00 | - | 10 | 191 |
| 28.72 | 0.00 | - | 112 | 1,855 | 410.00 | 199.15 | 0.00 | - | 2 | 7 |
| 30.68 | +1.40 | +4.78% | 4 | 6,677 | 420.00 | 211.07 | 0.00 | - | 2 | 19 |
| 29.00 | 0.00 | - | 1 | 589 | 430.00 | 216.58 | 0.00 | - | 2 | 21 |
| 27.30 | +2.96 | +12.16% | 1 | 1,335 | 440.00 | 224.00 | 0.00 | - | 16 | 18 |
| 26.01 | +0.01 | +0.04% | 10 | 2,066 | 450.00 | 239.00 | 0.00 | - | 1 | 5 |
| 23.07 | 0.00 | - | 1 | 881 | 460.00 | 233.00 | 0.00 | - | 14 | 16 |
| 20.95 | 0.00 | - | 2 | 803 | 470.00 | 256.13 | 0.00 | - | 2 | 13 |
| 24.05 | 0.00 | - | 6 | 4,151 | 480.00 | 266.27 | 0.00 | - | 2 | 5 |
| 23.50 | +0.40 | +1.73% | 9 | 20,196 | 490.00 | 277.52 | 0.00 | - | 1 | 4 |
| 20.97 | -1.43 | -6.38% | 1 | 3,799 | 500.00 | 289.12 | 0.00 | - | 1 | 1 |
| 21.06 | 0.00 | - | 4 | 15 | 510.00 | 298.07 | 0.00 | - | 1 | 1 |
| 17.00 | 0.00 | - | 2 | 183 | 520.00 | 305.43 | 0.00 | - | 3 | 1 |
| 17.90 | 0.00 | - | 2 | 750 | 530.00 | 313.23 | 0.00 | - | 1 | 1 |
| 20.00 | +0.63 | +3.25% | 80 | 903 | 540.00 | 320.00 | 0.00 | - | 1 | 6 |
© 2024 Yahoo. All rights reserved.