Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 June 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | - | 1 | 0 | 50.00 | 2.50 | 0.00 | - | 272 | 0 |
| 136.00 | 0.00 | - | 1 | 0 | 60.00 | 3.60 | 0.00 | - | 2 | 0 |
| 126.50 | 0.00 | - | 1 | 0 | 70.00 | 5.07 | 0.00 | - | 1 | 0 |
| 102.83 | 0.00 | - | - | 0 | 75.00 | 6.00 | 0.00 | - | 1 | 0 |
| 123.49 | 0.00 | - | 1 | 0 | 80.00 | 6.90 | 0.00 | - | 2 | 0 |
| 116.25 | 0.00 | - | 1 | 0 | 85.00 | 7.95 | 0.00 | - | 10 | 0 |
| 116.46 | 0.00 | - | 1 | 0 | 90.00 | 8.98 | 0.00 | - | 4 | 0 |
| 112.05 | 0.00 | - | 1 | 0 | 95.00 | 9.95 | 0.00 | - | 1 | 0 |
| 101.25 | 0.00 | - | 31 | 0 | 100.00 | 11.35 | 0.00 | - | 21 | 0 |
| 106.81 | 0.00 | - | 1 | 0 | 105.00 | 12.72 | 0.00 | - | 20 | 0 |
| 101.00 | 0.00 | - | 11 | 0 | 110.00 | 13.86 | 0.00 | - | 1 | 0 |
| 97.10 | 0.00 | - | 4 | 0 | 115.00 | 15.65 | 0.00 | - | 2 | 0 |
| 89.75 | 0.00 | - | 3 | 0 | 120.00 | 17.75 | 0.00 | - | 2 | 0 |
| 86.95 | 0.00 | - | 20 | 0 | 125.00 | 18.80 | 0.00 | - | 30 | 0 |
| 82.37 | 0.00 | - | 2 | 0 | 130.00 | 20.72 | 0.00 | - | 15 | 0 |
| 83.00 | 0.00 | - | 1 | 0 | 135.00 | 22.71 | 0.00 | - | 2 | 0 |
| 78.55 | 0.00 | - | 5 | 0 | 140.00 | 25.05 | 0.00 | - | 1 | 0 |
| 80.00 | 0.00 | - | 4 | 0 | 145.00 | 27.15 | 0.00 | - | 5 | 0 |
| 72.00 | 0.00 | - | 7 | 0 | 150.00 | 29.37 | 0.00 | - | 2 | 0 |
| 70.40 | 0.00 | - | 4 | 0 | 155.00 | 31.61 | 0.00 | - | 4 | 0 |
| 67.70 | 0.00 | - | 48 | 0 | 160.00 | 34.00 | 0.00 | - | 5 | 0 |
| 65.65 | 0.00 | - | 1 | 0 | 165.00 | 36.20 | 0.00 | - | 3 | 0 |
| 63.65 | 0.00 | - | 8 | 0 | 170.00 | 38.95 | 0.00 | - | 6 | 0 |
| 61.40 | 0.00 | - | 3 | 0 | 175.00 | 41.70 | 0.00 | - | 17 | 0 |
| 59.35 | 0.00 | - | 14 | 0 | 180.00 | 44.28 | 0.00 | - | 1 | 0 |
| 58.50 | 0.00 | - | 4 | 0 | 185.00 | 46.99 | 0.00 | - | 7 | 0 |
| 55.80 | 0.00 | - | 6 | 0 | 190.00 | 48.92 | 0.00 | - | 15 | 0 |
| 54.25 | 0.00 | - | 80 | 0 | 195.00 | 53.00 | 0.00 | - | 13 | 0 |
| 52.55 | 0.00 | - | 21 | 0 | 200.00 | 55.65 | 0.00 | - | 18 | 0 |
| 50.03 | 0.00 | - | 3 | 0 | 210.00 | 60.55 | 0.00 | - | 1 | 0 |
| 46.50 | 0.00 | - | 11 | 0 | 220.00 | 69.10 | 0.00 | - | 9 | 0 |
| 44.22 | 0.00 | - | 1 | 0 | 230.00 | 74.41 | 0.00 | - | 1 | 0 |
| 41.30 | 0.00 | - | 91 | 0 | 240.00 | 82.05 | 0.00 | - | 218 | 0 |
| 39.00 | 0.00 | - | 64 | 0 | 250.00 | 89.90 | 0.00 | - | 1 | 0 |
| 37.50 | 0.00 | - | 3 | 0 | 260.00 | 93.90 | 0.00 | - | 1 | 0 |
| 36.18 | 0.00 | - | 2 | 0 | 270.00 | 103.65 | 0.00 | - | 4 | 0 |
| 32.52 | 0.00 | - | 23 | 0 | 280.00 | 113.10 | 0.00 | - | 9 | 0 |
| 31.01 | 0.00 | - | 11 | 0 | 290.00 | 121.40 | 0.00 | - | 5 | 0 |
| 29.45 | 0.00 | - | 209 | 0 | 300.00 | 130.00 | 0.00 | - | 10 | 0 |
| 28.20 | 0.00 | - | 3 | 0 | 310.00 | 135.65 | 0.00 | - | 116 | 0 |
| 27.28 | 0.00 | - | 1 | 0 | 320.00 | 146.72 | 0.00 | - | 3 | 0 |
| 25.10 | 0.00 | - | 273 | 0 | 330.00 | 186.08 | 0.00 | - | 3 | 0 |
| 24.80 | 0.00 | - | 3 | 0 | 340.00 | 199.54 | 0.00 | - | 1 | 0 |
| 23.30 | 0.00 | - | 4 | 0 | 350.00 | 162.74 | 0.00 | - | 265 | 0 |
| 22.00 | 0.00 | - | 99 | 0 | 360.00 | 189.48 | 0.00 | - | 2 | 23 |
| 21.30 | 0.00 | - | 149 | 0 | 370.00 | 208.30 | 0.00 | - | 39 | 0 |
| 20.50 | 0.00 | - | 1 | 0 | 380.00 | 202.75 | 0.00 | - | 2 | 0 |
| 19.25 | 0.00 | - | 5 | 0 | 390.00 | 206.69 | 0.00 | - | 4 | 0 |
| 17.75 | 0.00 | - | 41 | 0 | 400.00 | 216.29 | 0.00 | - | 1 | 0 |
| 18.52 | 0.00 | - | 1 | 0 | 410.00 | 217.20 | 0.00 | - | 2 | 0 |
| 16.25 | 0.00 | - | 16 | 0 | 420.00 | 225.08 | 0.00 | - | 1 | 0 |
| 16.35 | 0.00 | - | 1 | 0 | 430.00 | 247.35 | 0.00 | - | 187 | 0 |
| 15.00 | 0.00 | - | 2 | 0 | 440.00 | 248.85 | 0.00 | - | 300 | 0 |
| 14.80 | 0.00 | - | 6 | 0 | 450.00 | 280.70 | 0.00 | - | 1 | 0 |
| 15.47 | 0.00 | - | 551 | 0 | 460.00 | 272.77 | 0.00 | - | 9 | 0 |
| 13.80 | 0.00 | - | 1 | 0 | 470.00 | 319.43 | 0.00 | - | 4 | 0 |
| 12.60 | 0.00 | - | 17 | 0 | 480.00 | 329.38 | 0.00 | - | 4 | 0 |
| 12.07 | 0.00 | - | 1,164 | 0 | 490.00 | 312.86 | 0.00 | - | 8 | 0 |
© 2024 Yahoo. All rights reserved.