Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 221.30 | -0.70 | -0.32% | 187 | 2,396 | 5.00 | 0.06 | +0.01 | +20.00% | 112 | 2,825 |
| 204.50 | 0.00 | - | 5 | 141 | 10.00 | 0.17 | 0.00 | - | 181 | 441 |
| - | - | - | - | - | 15.00 | 0.34 | 0.00 | - | 15 | 46 |
| 199.35 | 0.00 | - | 3 | 20 | 20.00 | 0.52 | 0.00 | - | 6 | 106 |
| 200.20 | 0.00 | - | 2 | 14 | 25.00 | 0.75 | +0.03 | +4.17% | 4 | 238 |
| 192.28 | 0.00 | - | 1 | 7 | 30.00 | 1.07 | -0.02 | -1.83% | 1 | 396 |
| 167.00 | 0.00 | - | - | 4 | 35.00 | 1.42 | +0.05 | +3.65% | 3 | 437 |
| 185.40 | 0.00 | - | 5 | 1 | 40.00 | 1.80 | +0.05 | +2.86% | 6 | 195 |
| 169.12 | 0.00 | - | 2 | 1 | 45.00 | 2.25 | +0.10 | +4.65% | 4 | 45 |
| 176.97 | -3.23 | -1.79% | 13 | 94 | 50.00 | 2.74 | +0.09 | +3.40% | 8 | 186 |
| 156.35 | 0.00 | - | 5 | 768 | 75.00 | 5.95 | 0.00 | - | 2 | 1,898 |
| 156.50 | -3.60 | -2.25% | 146 | 714 | 80.00 | 6.50 | 0.00 | - | 2 | 976 |
| 149.00 | 0.00 | - | 4 | 323 | 85.00 | 7.80 | +0.35 | +4.70% | 1 | 211 |
| 143.90 | 0.00 | - | 5 | 518 | 90.00 | 9.00 | 0.00 | - | 2 | 270 |
| 146.40 | 0.00 | - | 2 | 223 | 95.00 | 9.45 | -0.05 | -0.53% | 39 | 186 |
| 143.80 | -1.70 | -1.17% | 10 | 1,241 | 100.00 | 10.75 | +0.15 | +1.42% | 7 | 6,973 |
| 140.30 | 0.00 | - | 1 | 36,072 | 105.00 | 12.30 | -0.39 | -3.07% | 2 | 1,680 |
| 135.50 | -1.00 | -0.73% | 6 | 10,154 | 110.00 | 13.20 | +0.10 | +0.76% | 12 | 1,970 |
| 127.72 | 0.00 | - | 1 | 57 | 115.00 | 14.65 | +0.70 | +5.02% | 25 | 308 |
| 129.55 | 0.00 | - | 2 | 499 | 120.00 | 16.20 | 0.00 | - | 198 | 3,613 |
| 134.05 | 0.00 | - | 34 | 523 | 125.00 | 17.50 | 0.00 | - | 1 | 1,527 |
| 117.70 | 0.00 | - | 4 | 287 | 130.00 | 19.90 | 0.00 | - | 6 | 5,079 |
| 130.00 | 0.00 | - | 3 | 159 | 135.00 | 22.51 | 0.00 | - | 109 | 1,420 |
| 120.25 | +4.69 | +4.06% | 3 | 667 | 140.00 | 23.34 | 0.00 | - | 2 | 1,753 |
| 116.00 | 0.00 | - | 13 | 229 | 145.00 | 24.55 | -0.50 | -2.00% | 8 | 753 |
| 113.55 | -0.10 | -0.09% | 17 | 2,658 | 150.00 | 27.10 | +0.70 | +2.65% | 4 | 3,805 |
| 105.50 | 0.00 | - | 3 | 503 | 155.00 | 28.60 | 0.00 | - | 9 | 1,462 |
| 103.60 | -7.40 | -6.67% | 14 | 869 | 160.00 | 30.70 | -0.18 | -0.58% | 23 | 2,383 |
| 102.85 | +3.56 | +3.59% | 1 | 545 | 165.00 | 33.60 | -0.05 | -0.15% | 4 | 1,602 |
| 98.67 | -5.13 | -4.94% | 6 | 1,337 | 170.00 | 35.40 | 0.00 | - | 8 | 1,325 |
| 96.20 | 0.00 | - | 13 | 1,040 | 175.00 | 37.40 | -0.24 | -0.64% | 9 | 2,162 |
| 99.40 | -1.60 | -1.58% | 7 | 1,528 | 180.00 | 40.15 | -0.85 | -2.07% | 31 | 3,497 |
| 95.18 | 0.00 | - | 2 | 644 | 185.00 | 42.60 | -1.42 | -3.23% | 23 | 3,166 |
| 92.50 | -3.30 | -3.44% | 6 | 814 | 190.00 | 45.08 | +0.01 | +0.02% | 3 | 1,251 |
| 93.50 | 0.00 | - | 2 | 723 | 195.00 | 47.92 | -1.08 | -2.20% | 10 | 722 |
| 90.47 | -1.78 | -1.93% | 115 | 5,054 | 200.00 | 50.85 | +0.90 | +1.80% | 28 | 6,164 |
| 88.01 | +0.36 | +0.41% | 1 | 426 | 205.00 | 52.93 | +0.26 | +0.49% | 33 | 1,370 |
| 84.81 | -0.92 | -1.07% | 1 | 752 | 210.00 | 57.10 | 0.00 | - | 16 | 1,743 |
| 84.74 | +0.14 | +0.17% | 18 | 960 | 215.00 | 58.40 | -1.77 | -2.94% | 8 | 910 |
| 83.04 | -1.65 | -1.95% | 75 | 2,097 | 220.00 | 61.10 | -0.01 | -0.02% | 111 | 2,259 |
| 80.85 | -1.40 | -1.70% | 23 | 906 | 225.00 | 65.95 | +4.00 | +6.46% | 2 | 844 |
| 79.90 | -1.07 | -1.32% | 30 | 1,373 | 230.00 | 68.50 | +0.96 | +1.42% | 12 | 859 |
| 77.50 | -0.10 | -0.13% | 2 | 2,180 | 235.00 | 73.20 | 0.00 | - | 200 | 264 |
| 77.00 | -0.25 | -0.32% | 168 | 4,071 | 240.00 | 74.15 | -0.73 | -0.97% | 57 | 1,630 |
| 74.39 | -1.41 | -1.86% | 6 | 474 | 245.00 | 76.30 | 0.00 | - | 1 | 478 |
| 73.45 | -1.37 | -1.83% | 151 | 3,590 | 250.00 | 82.10 | +2.40 | +3.01% | 30 | 1,963 |
| 69.70 | -1.80 | -2.52% | 7 | 2,582 | 260.00 | 86.10 | 0.00 | - | 10 | 486 |
| 67.95 | -0.40 | -0.58% | 6 | 1,237 | 270.00 | 98.35 | 0.00 | - | 25 | 212 |
| 64.70 | -1.71 | -2.57% | 5 | 1,089 | 280.00 | 101.87 | +5.76 | +5.99% | 1 | 358 |
| 62.26 | -0.94 | -1.49% | 12 | 3,104 | 290.00 | 104.26 | 0.00 | - | 7 | 288 |
| 60.00 | -1.00 | -1.64% | 112 | 6,539 | 300.00 | 117.60 | 0.00 | - | 1 | 1,431 |
| 56.50 | +0.98 | +1.77% | 7 | 758 | 310.00 | 117.98 | 0.00 | - | 1 | 298 |
| 56.00 | +2.21 | +4.11% | 26 | 1,274 | 320.00 | 128.90 | 0.00 | - | 1 | 293 |
| 50.70 | -4.30 | -7.82% | 5 | 8,311 | 330.00 | 136.35 | 0.00 | - | 29 | 159 |
| 50.00 | -2.60 | -4.94% | 8 | 1,667 | 340.00 | 146.50 | +2.00 | +1.38% | 20 | 245 |
| 47.00 | -3.27 | -6.50% | 6 | 2,408 | 350.00 | 160.40 | 0.00 | - | 5 | 157 |
| 47.03 | -0.07 | -0.15% | 1 | 550 | 360.00 | 158.35 | 0.00 | - | 1 | 32 |
| 46.15 | +1.05 | +2.33% | 39 | 1,889 | 370.00 | 168.57 | 0.00 | - | 3 | 53 |
| 45.08 | -0.92 | -2.00% | 5 | 4,046 | 380.00 | 177.43 | 0.00 | - | 1 | 405 |
| 41.65 | -2.67 | -6.02% | 8 | 572 | 390.00 | 186.35 | 0.00 | - | 2 | 25 |
| 42.20 | -0.80 | -1.86% | 77 | 4,061 | 400.00 | 199.00 | 0.00 | - | 1 | 160 |
| 40.41 | 0.00 | - | 1 | 709 | 410.00 | 204.85 | 0.00 | - | 5 | 33 |
| 38.15 | -1.60 | -4.03% | 27 | 761 | 420.00 | 194.09 | 0.00 | - | 5 | 14 |
| 37.75 | +2.86 | +8.20% | 8 | 205 | 430.00 | 220.80 | 0.00 | - | 2 | 13 |
| 34.58 | 0.00 | - | 4 | 167 | 440.00 | 228.55 | 0.00 | - | 25 | 21 |
| 36.00 | 0.00 | - | 2 | 3,242 | 450.00 | 242.67 | 0.00 | - | 5 | 25 |
| 32.10 | 0.00 | - | 9 | 2,530 | 460.00 | 253.25 | 0.00 | - | 4 | 74 |
| 30.98 | 0.00 | - | 2 | 327 | 470.00 | 260.53 | 0.00 | - | 1 | 3 |
| 33.00 | 0.00 | - | 1 | 360 | 480.00 | 280.65 | 0.00 | - | 3 | 32 |
| 32.10 | -0.45 | -1.38% | 79 | 558 | 490.00 | 275.59 | 0.00 | - | 2 | 30 |
| 30.85 | -0.65 | -2.06% | 157 | 2,780 | 500.00 | 291.30 | 0.00 | - | 2 | 201 |
| 30.05 | 0.00 | - | 61 | 454 | 510.00 | 294.26 | 0.00 | - | 1 | 20 |
| 29.50 | 0.00 | - | 71 | 605 | 520.00 | 315.05 | 0.00 | - | 1 | 36 |
| 27.30 | -1.20 | -4.21% | 60 | 742 | 530.00 | 313.04 | 0.00 | - | 2 | 13 |
| 27.80 | -0.40 | -1.42% | 190 | 5,161 | 540.00 | 321.15 | +2.52 | +0.79% | 2 | 18 |
© 2024 Yahoo. All rights reserved.