TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | +4.50 | +2.14% | 4 | 41 | 5.00 | 0.06 | 0.00 | - | 30 | 117 |
| 207.50 | 0.00 | - | 1 | 21 | 10.00 | 0.43 | +0.23 | +115.00% | 3 | 910 |
| - | - | - | - | - | 15.00 | 0.39 | -0.04 | -9.30% | 6 | 131 |
| 197.70 | 0.00 | - | 1 | 44 | 20.00 | 0.65 | -0.02 | -2.99% | 2 | 2,442 |
| 180.00 | 0.00 | - | 1 | 29 | 25.00 | 0.94 | -0.02 | -2.08% | 30 | 408 |
| 142.30 | 0.00 | - | 9 | 7 | 30.00 | 1.30 | +0.10 | +8.33% | 15 | 692 |
| - | - | - | - | - | 35.00 | 1.70 | -0.17 | -9.09% | 20 | 281 |
| 182.50 | 0.00 | - | 5 | 9 | 40.00 | 1.95 | -0.18 | -8.45% | 2 | 293 |
| 130.25 | 0.00 | - | 13 | 20 | 45.00 | 2.75 | -0.15 | -5.17% | 6 | 133 |
| 176.80 | +3.20 | +1.84% | 9 | 101 | 50.00 | 3.25 | -0.05 | -1.52% | 9 | 434 |
| 144.15 | 0.00 | - | 5 | 12 | 55.00 | 4.08 | 0.00 | - | 8 | 80 |
| 147.00 | 0.00 | - | 5 | 37 | 60.00 | 4.43 | +0.08 | +1.84% | 2 | 233 |
| 141.80 | 0.00 | - | 2 | 33 | 70.00 | 6.00 | 0.00 | - | 5 | 239 |
| 134.00 | 0.00 | - | 3 | 547 | 80.00 | 7.10 | -0.74 | -9.44% | 12 | 1,638 |
| 134.00 | 0.00 | - | 1 | 3 | 85.00 | 8.85 | +0.10 | +1.14% | 2 | 85 |
| 145.48 | 0.00 | - | 2 | 9,781 | 90.00 | 9.85 | -0.05 | -0.51% | 3 | 257 |
| 143.50 | +1.50 | +1.06% | 8 | 36,084 | 95.00 | 10.50 | +0.05 | +0.48% | 5 | 231 |
| 140.49 | +3.74 | +2.73% | 32 | 3,120 | 100.00 | 12.00 | 0.00 | - | 198 | 8,434 |
| 96.69 | 0.00 | - | 2 | 65 | 105.00 | 13.13 | +0.38 | +2.98% | 13 | 52 |
| 133.00 | +0.45 | +0.34% | 1 | 173 | 110.00 | 14.70 | 0.00 | - | 8 | 421 |
| 131.97 | +20.97 | +18.89% | 1 | 57 | 115.00 | 15.75 | -0.50 | -3.08% | 34 | 212 |
| 127.80 | +2.00 | +1.59% | 12 | 582 | 120.00 | 17.50 | -0.05 | -0.28% | 9 | 2,801 |
| 116.85 | 0.00 | - | 1 | 46 | 125.00 | 19.00 | -0.14 | -0.73% | 6 | 601 |
| 121.22 | +3.22 | +2.73% | 7 | 150 | 130.00 | 20.70 | -0.10 | -0.48% | 12 | 1,348 |
| 116.56 | -0.58 | -0.50% | 12 | 252 | 135.00 | 22.05 | -0.40 | -1.78% | 2 | 2,111 |
| 113.64 | +1.39 | +1.24% | 2 | 4,041 | 140.00 | 23.77 | -0.08 | -0.34% | 109 | 737 |
| 111.50 | 0.00 | - | 29 | 112 | 145.00 | 25.60 | 0.00 | - | 27 | 482 |
| 106.76 | 0.00 | - | 7 | 414 | 150.00 | 27.00 | -0.75 | -2.70% | 66 | 2,114 |
| 107.00 | +1.70 | +1.61% | 1 | 128 | 155.00 | 28.79 | -1.36 | -4.51% | 506 | 2,092 |
| 104.75 | +2.25 | +2.20% | 161 | 641 | 160.00 | 31.24 | -0.25 | -0.79% | 11,749 | 6,116 |
| 100.50 | +1.35 | +1.36% | 6 | 471 | 165.00 | 33.28 | -0.37 | -1.10% | 1,133 | 3,320 |
| 97.90 | +0.85 | +0.88% | 34 | 1,751 | 170.00 | 35.80 | +0.06 | +0.17% | 105 | 1,220 |
| 98.36 | +3.73 | +3.94% | 215 | 501 | 175.00 | 37.04 | -1.26 | -3.29% | 23 | 828 |
| 94.30 | +1.30 | +1.40% | 17 | 2,816 | 180.00 | 39.25 | -1.00 | -2.48% | 16 | 1,198 |
| 92.30 | +1.48 | +1.63% | 19 | 675 | 185.00 | 41.60 | -0.85 | -2.00% | 34 | 429 |
| 90.94 | +2.44 | +2.76% | 10 | 2,585 | 190.00 | 44.60 | -0.25 | -0.56% | 124 | 620 |
| 87.31 | +0.01 | +0.01% | 64 | 652 | 195.00 | 46.75 | -0.05 | -0.11% | 71 | 214 |
| 86.01 | +2.71 | +3.25% | 546 | 8,090 | 200.00 | 49.30 | -0.70 | -1.40% | 61 | 1,245 |
| 81.69 | +2.17 | +2.73% | 142 | 826 | 210.00 | 55.00 | -0.19 | -0.34% | 114 | 236 |
| 77.72 | +1.77 | +2.33% | 411 | 1,168 | 220.00 | 59.34 | -1.06 | -1.75% | 16 | 571 |
| 74.50 | +2.15 | +2.97% | 177 | 912 | 230.00 | 65.70 | -0.33 | -0.50% | 21 | 120 |
| 70.75 | +1.35 | +1.95% | 79 | 339 | 240.00 | 71.05 | -0.87 | -1.21% | 14 | 758 |
| 67.32 | +2.02 | +3.09% | 188 | 1,897 | 250.00 | 77.15 | -0.95 | -1.22% | 42 | 166 |
| 65.00 | +1.52 | +2.39% | 15 | 1,768 | 260.00 | 83.05 | -8.00 | -8.79% | 8 | 37 |
| 61.19 | +2.16 | +3.66% | 38 | 348 | 270.00 | 92.00 | 0.00 | - | 1 | 18 |
| 59.00 | +2.20 | +3.87% | 9 | 269 | 280.00 | 97.00 | -0.82 | -0.84% | 3 | 36 |
| 55.88 | +2.18 | +4.06% | 13 | 580 | 290.00 | 104.40 | -0.90 | -0.85% | 8 | 66 |
| 53.06 | +1.56 | +3.03% | 128 | 4,026 | 300.00 | 111.19 | -0.81 | -0.72% | 41 | 305 |
| 49.85 | +0.70 | +1.42% | 14 | 344 | 310.00 | 118.50 | -10.00 | -7.78% | 1 | 4 |
| 49.03 | +1.95 | +4.14% | 27 | 503 | 320.00 | 126.10 | -4.75 | -3.63% | 115 | 22 |
| 46.13 | +0.48 | +1.05% | 24 | 150 | 330.00 | 133.00 | -6.00 | -4.32% | 5 | 37 |
| 45.40 | +2.30 | +5.34% | 4 | 203 | 340.00 | 141.50 | -5.15 | -3.51% | 1 | 809 |
| 42.00 | +0.67 | +1.62% | 48 | 3,709 | 350.00 | 151.00 | +0.52 | +0.35% | 2 | 82 |
| 40.60 | +0.35 | +0.87% | 37 | 1,695 | 360.00 | 157.50 | -0.32 | -0.20% | 1 | 43 |
| 39.40 | -0.60 | -1.50% | 17 | 274 | 370.00 | 166.00 | -6.50 | -3.77% | 1 | 42 |
| 37.50 | +0.10 | +0.27% | 76 | 1,137 | 380.00 | 173.30 | -3.50 | -1.98% | 7 | 34 |
| 36.50 | +1.35 | +3.84% | 378 | 10,615 | 390.00 | 183.00 | -0.83 | -0.45% | 1 | 65 |
| 34.62 | +1.02 | +3.04% | 53 | 2,136 | 400.00 | 191.82 | -1.18 | -0.61% | 27 | 24 |
| 34.50 | +1.20 | +3.60% | 17 | 259 | 405.00 | 195.50 | -2.05 | -1.04% | 3 | 19 |
© 2023 Yahoo. All rights reserved.