Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.20 | -3.80 | -3.14% | 11 | 38 | 75.00 | 7.55 | 0.00 | - | 43 | 374 |
| 119.00 | 0.00 | - | 54 | 171 | 80.00 | 8.85 | 0.00 | - | 31 | 563 |
| 116.05 | 0.00 | - | 1 | 12 | 85.00 | 10.08 | +0.33 | +3.38% | 54 | 66 |
| 108.50 | -8.69 | -7.42% | 9 | 46 | 90.00 | 11.30 | +0.20 | +1.80% | 5 | 150 |
| 119.00 | 0.00 | - | 1 | 10 | 95.00 | 12.70 | +0.28 | +2.25% | 1 | 149 |
| 100.00 | -4.90 | -4.67% | 5 | 294 | 100.00 | 14.20 | +0.30 | +2.16% | 10 | 2,054 |
| 98.60 | -5.09 | -4.91% | 8 | 36,041 | 105.00 | 15.20 | 0.00 | - | 4 | 1,575 |
| 100.75 | 0.00 | - | 30 | 10,050 | 110.00 | 17.42 | +0.37 | +2.17% | 3 | 1,495 |
| 96.89 | 0.00 | - | 7 | 101 | 115.00 | 19.00 | 0.00 | - | 25 | 156 |
| 90.27 | -3.19 | -3.41% | 3 | 219 | 120.00 | 20.90 | +0.56 | +2.75% | 9 | 2,277 |
| 90.68 | 0.00 | - | 40 | 176 | 125.00 | 22.85 | +0.90 | +4.10% | 7 | 865 |
| 85.20 | -4.19 | -4.69% | 2 | 137 | 130.00 | 24.68 | +0.20 | +0.82% | 11 | 328 |
| 82.50 | -3.50 | -4.07% | 3 | 99 | 135.00 | 27.11 | +0.78 | +2.96% | 1 | 1,231 |
| 80.25 | -8.57 | -9.65% | 27 | 413 | 140.00 | 28.90 | +0.20 | +0.70% | 7 | 1,160 |
| 77.65 | -10.60 | -12.01% | 2 | 202 | 145.00 | 31.58 | +1.33 | +4.40% | 1 | 259 |
| 75.86 | -3.16 | -4.00% | 37 | 1,399 | 150.00 | 33.50 | +0.36 | +1.09% | 22 | 1,184 |
| 73.80 | -5.34 | -6.75% | 2 | 232 | 155.00 | 36.30 | +1.30 | +3.71% | 1 | 588 |
| 72.15 | -2.27 | -3.05% | 21 | 652 | 160.00 | 40.40 | +2.40 | +6.32% | 1 | 1,362 |
| 69.50 | -4.10 | -5.57% | 104 | 592 | 165.00 | 40.95 | +0.75 | +1.87% | 1 | 1,456 |
| 67.60 | -2.65 | -3.77% | 55 | 1,104 | 170.00 | 43.65 | +0.46 | +1.07% | 21 | 377 |
| 65.61 | -2.89 | -4.22% | 105 | 447 | 175.00 | 46.55 | +1.60 | +3.56% | 2 | 1,304 |
| 63.75 | -2.75 | -4.14% | 58 | 552 | 180.00 | 49.22 | +1.52 | +3.19% | 1,013 | 1,786 |
| 62.15 | -3.35 | -5.11% | 26 | 264 | 185.00 | 53.06 | +2.17 | +4.26% | 2 | 2,317 |
| 60.36 | -3.14 | -4.94% | 217 | 625 | 190.00 | 55.40 | +2.84 | +5.40% | 2 | 193 |
| 58.74 | -4.26 | -6.76% | 2 | 280 | 195.00 | 57.05 | 0.00 | - | 1 | 130 |
| 57.20 | -2.70 | -4.51% | 126 | 1,853 | 200.00 | 61.06 | +0.79 | +1.31% | 202 | 1,700 |
| 54.90 | -3.42 | -5.86% | 4 | 114 | 205.00 | 61.55 | 0.00 | - | 1 | 84 |
| 54.00 | -3.14 | -5.50% | 19 | 431 | 210.00 | 67.73 | +1.96 | +2.98% | 4 | 165 |
| 53.00 | -2.25 | -4.07% | 1 | 82 | 215.00 | 69.36 | 0.00 | - | 7 | 50 |
| 51.31 | -2.63 | -4.88% | 43 | 611 | 220.00 | 74.00 | +2.07 | +2.88% | 8 | 177 |
| 50.00 | -1.80 | -3.47% | 37 | 200 | 225.00 | 75.60 | 0.00 | - | 1 | 64 |
| 48.70 | -2.60 | -5.07% | 3 | 322 | 230.00 | 81.72 | +0.80 | +0.99% | 2 | 213 |
| 46.74 | -3.31 | -6.61% | 2 | 1,507 | 235.00 | 87.34 | 0.00 | - | 15 | 42 |
| 45.01 | -3.44 | -7.10% | 56 | 2,589 | 240.00 | 88.30 | +3.75 | +4.44% | 77 | 199 |
| 43.61 | -3.74 | -7.90% | 10 | 162 | 245.00 | 90.00 | 0.00 | - | 1 | 198 |
| 44.10 | -1.90 | -4.13% | 43 | 2,090 | 250.00 | 95.30 | +1.49 | +1.59% | 41 | 341 |
| 42.35 | -1.60 | -3.64% | 8 | 1,191 | 260.00 | 103.18 | +1.83 | +1.81% | 11 | 221 |
| 40.20 | -1.92 | -4.56% | 9 | 371 | 270.00 | 110.55 | +1.05 | +0.96% | 2 | 78 |
| 36.91 | -3.09 | -7.72% | 1 | 665 | 280.00 | 116.20 | 0.00 | - | 5 | 59 |
| 36.31 | -1.97 | -5.15% | 11 | 2,342 | 290.00 | 121.12 | 0.00 | - | 50 | 57 |
| 34.56 | -2.19 | -5.96% | 191 | 5,235 | 300.00 | 135.50 | +2.35 | +1.76% | 14 | 253 |
| 32.65 | -2.60 | -7.38% | 4 | 393 | 310.00 | 140.82 | 0.00 | - | 1 | 12 |
| 32.00 | -1.75 | -5.19% | 2 | 790 | 320.00 | 149.00 | 0.00 | - | 4 | 38 |
| 30.30 | -1.95 | -6.05% | 73 | 8,541 | 330.00 | 161.01 | +8.01 | +5.24% | 4 | 55 |
| 29.12 | -2.28 | -7.26% | 34 | 490 | 340.00 | 161.50 | 0.00 | - | - | 2 |
| 28.12 | -1.58 | -5.32% | 17 | 92 | 350.00 | 171.40 | 0.00 | - | - | 0 |
| 25.90 | -2.72 | -9.50% | 3 | 82 | 360.00 | - | - | - | - | - |
| 25.88 | -2.61 | -9.16% | 6 | 19 | 370.00 | 195.34 | 0.00 | - | - | 0 |
| 24.70 | -1.45 | -5.54% | 131 | 775 | 380.00 | 199.90 | 0.00 | - | 50 | 5 |
© 2024 Yahoo. All rights reserved.