Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.13 | 0.00 | - | 2 | 0 | 5.00 | 0.01 | 0.00 | - | 42 | 0 |
| 158.09 | 0.00 | - | 1 | 51 | 10.00 | 0.03 | 0.00 | - | 6 | 0 |
| 165.55 | 0.00 | - | 1 | 27 | 15.00 | 0.17 | 0.00 | - | 42 | 0 |
| 143.86 | 0.00 | - | 1 | 54 | 20.00 | 0.26 | 0.00 | - | 50 | 0 |
| 134.00 | 0.00 | - | 27 | 0 | 25.00 | 0.39 | 0.00 | - | 11 | 0 |
| 136.00 | 0.00 | - | 2 | 0 | 30.00 | 0.58 | 0.00 | - | 1 | 0 |
| 112.00 | 0.00 | - | 35 | 0 | 35.00 | 0.81 | 0.00 | - | 1 | 0 |
| 141.90 | 0.00 | - | 1 | 43 | 40.00 | 1.01 | 0.00 | - | 1 | 0 |
| 153.00 | 0.00 | - | 1 | 14 | 45.00 | 1.36 | 0.00 | - | 1 | 0 |
| 143.32 | 0.00 | - | 5 | 0 | 50.00 | 1.68 | 0.00 | - | 29 | 0 |
| 122.68 | 0.00 | - | 2 | 0 | 55.00 | 2.03 | 0.00 | - | 4 | 0 |
| 113.06 | 0.00 | - | 73 | 0 | 60.00 | 2.44 | 0.00 | - | 9 | 0 |
| 121.72 | 0.00 | - | 1 | 0 | 70.00 | 3.58 | 0.00 | - | 9 | 0 |
| 123.40 | 0.00 | - | - | 0 | 75.00 | 4.50 | 0.00 | - | 5 | 0 |
| 128.00 | 0.00 | - | 500 | 0 | 80.00 | 4.80 | 0.00 | - | 8 | 0 |
| 102.31 | 0.00 | - | 2 | 36 | 85.00 | 5.80 | 0.00 | - | 4 | 0 |
| 106.32 | 0.00 | - | 4 | 0 | 90.00 | 6.49 | 0.00 | - | 8 | 0 |
| 102.00 | 0.00 | - | 14 | 0 | 95.00 | 7.80 | 0.00 | - | 10 | 0 |
| 97.12 | 0.00 | - | 10 | 0 | 100.00 | 8.76 | 0.00 | - | 5 | 0 |
| 103.80 | 0.00 | - | 4 | 0 | 105.00 | 10.00 | 0.00 | - | 1 | 0 |
| 93.90 | 0.00 | - | 1 | 0 | 110.00 | 10.55 | 0.00 | - | 21 | 0 |
| 57.05 | 0.00 | - | 1 | 0 | 115.00 | 11.95 | 0.00 | - | 3 | 0 |
| 82.00 | 0.00 | - | 3 | 0 | 120.00 | 13.70 | 0.00 | - | 1 | 0 |
| 89.68 | 0.00 | - | 35 | 0 | 125.00 | 15.40 | 0.00 | - | 3 | 0 |
| 82.10 | 0.00 | - | 2 | 0 | 130.00 | 17.15 | 0.00 | - | 24 | 0 |
| 73.50 | 0.00 | - | 13 | 0 | 135.00 | 18.75 | 0.00 | - | 1 | 0 |
| 73.59 | 0.00 | - | 29 | 0 | 140.00 | 20.75 | 0.00 | - | 2 | 0 |
| 73.20 | 0.00 | - | 3 | 0 | 145.00 | 22.62 | 0.00 | - | 2 | 0 |
| 65.00 | 0.00 | - | 23 | 0 | 150.00 | 24.65 | 0.00 | - | 2 | 0 |
| 63.55 | 0.00 | - | 1 | 0 | 155.00 | 25.97 | 0.00 | - | 4 | 0 |
| 65.31 | 0.00 | - | 4 | 0 | 160.00 | 28.60 | 0.00 | - | 4 | 0 |
| 63.25 | 0.00 | - | 5 | 0 | 165.00 | 31.58 | 0.00 | - | 4 | 0 |
| 56.50 | 0.00 | - | 2 | 0 | 170.00 | 34.49 | 0.00 | - | 4 | 0 |
| 53.18 | 0.00 | - | 127 | 0 | 175.00 | 36.58 | 0.00 | - | 1 | 0 |
| 51.25 | 0.00 | - | 11 | 0 | 180.00 | 39.30 | 0.00 | - | 23 | 0 |
| 51.00 | 0.00 | - | 1 | 0 | 185.00 | 42.50 | 0.00 | - | 13 | 0 |
| 48.30 | 0.00 | - | 5 | 0 | 190.00 | 45.53 | 0.00 | - | 1 | 0 |
| 47.10 | 0.00 | - | 2 | 0 | 195.00 | 46.40 | 0.00 | - | 1 | 0 |
| 43.63 | 0.00 | - | 21 | 0 | 200.00 | 51.35 | 0.00 | - | 1 | 0 |
| 40.41 | 0.00 | - | 3 | 0 | 210.00 | 56.96 | 0.00 | - | 35 | 0 |
| 37.35 | 0.00 | - | 27 | 0 | 220.00 | 61.90 | 0.00 | - | 1 | 0 |
| 34.97 | 0.00 | - | 3 | 0 | 230.00 | 71.15 | 0.00 | - | 1 | 0 |
| 32.91 | 0.00 | - | 1 | 0 | 240.00 | 78.77 | 0.00 | - | 3 | 0 |
| 29.90 | 0.00 | - | 58 | 0 | 250.00 | 86.37 | 0.00 | - | 3 | 0 |
| 28.05 | 0.00 | - | 71 | 0 | 260.00 | 94.86 | 0.00 | - | 1 | 0 |
| 26.00 | 0.00 | - | 8 | 0 | 270.00 | 100.90 | 0.00 | - | 1 | 0 |
| 24.28 | 0.00 | - | 3 | 0 | 280.00 | 109.77 | 0.00 | - | 1 | 0 |
| 24.20 | 0.00 | - | 3 | 0 | 290.00 | 115.53 | 0.00 | - | 6 | 0 |
| 21.35 | 0.00 | - | 39 | 0 | 300.00 | 123.83 | 0.00 | - | 1 | 0 |
| 20.00 | 0.00 | - | 2 | 0 | 310.00 | 129.00 | 0.00 | - | 1 | 0 |
| 19.52 | 0.00 | - | 1 | 0 | 320.00 | 138.50 | 0.00 | - | 10 | 0 |
| 18.60 | 0.00 | - | 1 | 0 | 330.00 | 147.02 | 0.00 | - | 4 | 0 |
| 17.80 | 0.00 | - | 1,442 | 0 | 340.00 | 150.44 | 0.00 | - | 7 | 0 |
| 15.40 | 0.00 | - | 6 | 0 | 350.00 | 168.50 | 0.00 | - | 3 | 0 |
| 16.34 | 0.00 | - | 16 | 0 | 360.00 | 201.33 | 0.00 | - | 4 | 0 |
| 13.60 | 0.00 | - | 9 | 0 | 370.00 | 196.33 | 0.00 | - | 1 | 0 |
| 13.40 | 0.00 | - | 5 | 0 | 380.00 | 201.46 | 0.00 | - | 1 | 0 |
| 12.00 | 0.00 | - | 17 | 0 | 390.00 | 225.02 | 0.00 | - | 2 | 1 |
| 11.50 | 0.00 | - | 42 | 0 | 400.00 | 213.56 | 0.00 | - | 1 | 0 |
| 14.85 | 0.00 | - | 1 | 0 | 405.00 | 200.90 | 0.00 | - | 78 | 0 |
| 11.31 | 0.00 | - | 5 | 0 | 410.00 | 215.75 | 0.00 | - | 4 | 0 |
| 10.68 | 0.00 | - | 2 | 0 | 420.00 | 214.65 | 0.00 | - | 1 | 0 |
| 11.55 | 0.00 | - | 2 | 0 | 425.00 | 178.53 | 0.00 | - | 14 | 0 |
| 10.78 | 0.00 | - | 1 | 0 | 430.00 | 232.40 | 0.00 | - | 1 | 0 |
| 9.60 | 0.00 | - | 1 | 0 | 440.00 | 245.35 | 0.00 | - | 2 | 0 |
| 8.70 | 0.00 | - | 28 | 0 | 450.00 | 255.35 | 0.00 | - | 20 | 0 |
| 9.64 | 0.00 | - | 5 | 0 | 460.00 | 244.75 | 0.00 | - | 730 | 0 |
| 8.15 | 0.00 | - | 1 | 0 | 470.00 | 236.52 | 0.00 | - | 56 | 0 |
| 9.46 | 0.00 | - | 1 | 0 | 475.00 | 240.60 | 0.00 | - | 210 | 0 |
| 8.35 | 0.00 | - | 1 | 0 | 480.00 | 299.95 | 0.00 | - | 10 | 0 |
| 8.73 | 0.00 | - | 5 | 0 | 490.00 | 239.13 | 0.00 | - | 1 | 0 |
| 6.80 | 0.00 | - | 37 | 0 | 500.00 | 339.05 | 0.00 | - | 1 | 0 |
| 6.95 | 0.00 | - | 1 | 0 | 510.00 | 289.25 | 0.00 | - | 18 | 0 |
| 7.25 | 0.00 | - | 1 | 0 | 520.00 | 339.92 | 0.00 | - | 1 | 0 |
| 6.92 | 0.00 | - | 12 | 0 | 530.00 | 349.97 | 0.00 | - | 10 | 0 |
| 5.60 | 0.00 | - | 1 | 0 | 540.00 | 359.67 | 0.00 | - | 10 | 0 |
| 5.40 | 0.00 | - | 29 | 0 | 550.00 | 369.82 | 0.00 | - | 52 | 0 |
| 5.15 | 0.00 | - | 75 | 0 | 560.00 | 386.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.