Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.55 | 0.00 | - | 2 | 329 | 5.00 | 0.04 | +0.02 | +100.00% | 15 | 8,964 |
| 158.09 | 0.00 | - | 1 | 51 | 10.00 | 0.08 | 0.00 | - | 1 | 2,872 |
| 165.55 | 0.00 | - | 1 | 27 | 15.00 | 0.25 | 0.00 | - | 5 | 467 |
| 143.86 | 0.00 | - | 1 | 54 | 20.00 | 0.28 | 0.00 | - | 1 | 2,597 |
| 134.00 | 0.00 | - | 27 | 63 | 25.00 | 0.53 | 0.00 | - | 1 | 808 |
| 136.00 | 0.00 | - | 2 | 41 | 30.00 | 0.70 | 0.00 | - | 1 | 1,472 |
| 112.00 | 0.00 | - | 35 | 106 | 35.00 | 0.95 | -0.08 | -7.77% | 4 | 564 |
| 141.90 | 0.00 | - | 1 | 43 | 40.00 | 1.28 | -0.11 | -7.91% | 4 | 1,075 |
| 153.00 | 0.00 | - | 1 | 14 | 45.00 | 1.60 | -0.06 | -3.61% | 1 | 1,400 |
| 126.30 | 0.00 | - | 5 | 156 | 50.00 | 1.99 | -0.07 | -3.40% | 45 | 2,522 |
| 122.68 | 0.00 | - | 2 | 50 | 55.00 | 3.35 | 0.00 | - | 2 | 307 |
| 113.06 | 0.00 | - | 73 | 344 | 60.00 | 3.37 | 0.00 | - | 2 | 563 |
| 85.00 | 0.00 | - | 2 | 76 | 70.00 | 4.60 | 0.00 | - | 26 | 735 |
| 77.40 | 0.00 | - | 2 | 540 | 80.00 | 6.00 | -0.18 | -2.91% | 2 | 2,055 |
| 102.31 | 0.00 | - | 2 | 36 | 85.00 | 6.95 | 0.00 | - | 1 | 340 |
| 96.25 | +3.25 | +3.49% | 1 | 8,623 | 90.00 | 7.83 | -0.02 | -0.25% | 1 | 683 |
| 85.29 | 0.00 | - | 8 | 7,460 | 95.00 | 9.15 | 0.00 | - | 7 | 943 |
| 85.90 | -3.05 | -3.43% | 1 | 5,355 | 100.00 | 10.30 | +0.20 | +1.98% | 130 | 0 |
| 82.80 | 0.00 | - | 2 | 143 | 105.00 | 11.60 | -0.20 | -1.69% | 3 | 597 |
| 61.43 | 0.00 | - | 39 | 244 | 110.00 | 13.05 | -0.55 | -4.04% | 89 | 3,936 |
| 57.05 | 0.00 | - | 1 | 163 | 115.00 | 14.25 | 0.00 | - | 6 | 368 |
| 68.26 | 0.00 | - | 13 | 584 | 120.00 | 15.57 | -0.43 | -2.69% | 1 | 3,461 |
| 66.20 | 0.00 | - | 4 | 124 | 125.00 | 17.90 | +0.20 | +1.13% | 2 | 1,520 |
| 71.90 | +1.99 | +2.85% | 3 | 203 | 130.00 | 19.70 | -1.00 | -4.83% | 3 | 1,728 |
| 67.11 | 0.00 | - | 3 | 452 | 135.00 | 21.17 | -0.53 | -2.44% | 12 | 2,323 |
| 62.70 | +4.05 | +6.91% | 7 | 2,865 | 140.00 | 23.40 | -0.59 | -2.46% | 1 | 1,485 |
| 63.43 | +1.88 | +3.05% | 6 | 310 | 145.00 | 25.20 | -0.27 | -1.06% | 703 | 1,795 |
| 57.85 | -2.19 | -3.65% | 5 | 1,271 | 150.00 | 28.07 | +0.74 | +2.71% | 36 | 5,313 |
| 58.07 | +6.57 | +12.76% | 4 | 216 | 155.00 | 30.37 | -0.74 | -2.38% | 11 | 2,960 |
| 53.30 | -1.67 | -3.04% | 2 | 601 | 160.00 | 33.40 | 0.00 | - | 14 | 10,155 |
| 52.88 | 0.00 | - | 12 | 469 | 165.00 | 34.20 | -0.41 | -1.18% | 3 | 9,884 |
| 49.07 | -1.43 | -2.83% | 28 | 1,613 | 170.00 | 38.00 | -0.37 | -0.96% | 5 | 1,453 |
| 47.20 | +2.10 | +4.66% | 20 | 849 | 175.00 | 40.35 | 0.00 | - | 14 | 2,984 |
| 44.90 | +0.94 | +2.14% | 13 | 2,301 | 180.00 | 42.37 | -0.88 | -2.03% | 2 | 3,340 |
| 44.85 | 0.00 | - | 5 | 628 | 185.00 | 46.30 | +0.56 | +1.22% | 1 | 842 |
| 42.34 | -0.21 | -0.49% | 6 | 3,268 | 190.00 | 48.50 | -0.37 | -0.76% | 7 | 1,759 |
| 40.86 | 0.00 | - | 4 | 1,334 | 195.00 | 51.20 | -0.75 | -1.44% | 6 | 2,376 |
| 38.06 | -1.69 | -4.25% | 45 | 11,111 | 200.00 | 54.35 | -2.05 | -3.63% | 6 | 6,620 |
| 36.37 | +2.57 | +7.60% | 1 | 3,777 | 210.00 | 65.51 | 0.00 | - | 4 | 3,222 |
| 33.99 | +2.19 | +6.89% | 2 | 2,103 | 220.00 | 69.00 | -16.92 | -19.69% | 29 | 2,496 |
| 30.60 | -0.40 | -1.29% | 3 | 2,025 | 230.00 | 76.55 | 0.00 | - | 1 | 1,495 |
| 28.24 | -0.29 | -1.02% | 10 | 1,939 | 240.00 | 88.82 | 0.00 | - | 2 | 2,841 |
| 26.00 | -0.50 | -1.89% | 9 | 6,362 | 250.00 | 93.63 | 0.00 | - | 5 | 3,823 |
| 24.30 | -0.75 | -2.99% | 24 | 6,069 | 260.00 | 99.00 | -7.57 | -7.10% | 1 | 5,179 |
| 24.00 | +2.55 | +11.89% | 39 | 1,671 | 270.00 | 108.20 | -5.30 | -4.67% | 1 | 1,463 |
| 18.97 | 0.00 | - | 2 | 1,237 | 280.00 | 120.35 | 0.00 | - | 14 | 626 |
| 18.49 | 0.00 | - | 1 | 1,476 | 290.00 | 132.37 | 0.00 | - | 3 | 1,286 |
| 18.24 | -0.31 | -1.67% | 1,730 | 12,858 | 300.00 | 137.02 | 0.00 | - | 1 | 1,758 |
| 16.63 | 0.00 | - | 4 | 1,866 | 310.00 | 145.35 | 0.00 | - | 2 | 1,044 |
| 16.00 | -0.30 | -1.84% | 4 | 1,412 | 320.00 | 151.30 | -8.61 | -5.38% | 20 | 1,213 |
| 15.10 | +0.05 | +0.33% | 1 | 1,462 | 330.00 | 163.45 | -7.88 | -4.60% | 1 | 658 |
| 13.77 | -0.43 | -3.03% | 1 | 915 | 340.00 | 175.30 | 0.00 | - | 3 | 1,174 |
| 13.13 | -0.22 | -1.65% | 22 | 3,617 | 350.00 | 184.20 | 0.00 | - | 1 | 240 |
| 11.10 | 0.00 | - | 3 | 2,400 | 360.00 | 201.33 | 0.00 | - | 4 | 94 |
| 11.58 | +0.01 | +0.09% | 2 | 1,096 | 370.00 | 196.33 | 0.00 | - | 1 | 4 |
| 11.88 | +1.78 | +17.62% | 3 | 2,287 | 380.00 | 201.46 | 0.00 | - | 1 | 0 |
| 10.65 | +1.30 | +13.90% | 7 | 8,662 | 390.00 | 225.02 | 0.00 | - | 2 | 1 |
| 9.97 | +0.07 | +0.71% | 803 | 8,813 | 400.00 | 235.00 | 0.00 | - | 1 | 0 |
| 9.55 | +0.80 | +9.14% | 1 | 523 | 405.00 | 200.90 | 0.00 | - | 78 | 0 |
| 9.92 | +1.62 | +19.52% | 6 | 1,075 | 410.00 | 221.50 | 0.00 | - | 4 | 0 |
| 8.60 | +0.45 | +5.52% | 6 | 904 | 420.00 | 214.65 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 3 | 1,198 | 425.00 | 178.53 | 0.00 | - | 14 | 0 |
| 8.30 | +0.75 | +9.93% | 4 | 846 | 430.00 | 232.40 | 0.00 | - | 1 | 0 |
| 7.88 | +3.63 | +85.41% | 4 | 2,775 | 440.00 | 255.31 | 0.00 | - | 1 | 0 |
| 8.00 | +1.25 | +18.52% | 1 | 1,434 | 450.00 | 228.43 | 0.00 | - | 1 | 0 |
| 7.40 | +1.70 | +29.82% | 3 | 1,332 | 460.00 | 244.75 | 0.00 | - | 730 | 0 |
| 7.20 | +1.75 | +32.11% | 4 | 857 | 470.00 | 236.52 | 0.00 | - | 56 | 0 |
| 5.25 | 0.00 | - | 2 | 565 | 475.00 | 240.60 | 0.00 | - | 210 | 0 |
| 6.35 | +1.20 | +23.30% | 2 | 1,675 | 480.00 | 299.95 | 0.00 | - | 10 | 0 |
| 6.25 | +1.20 | +23.76% | 3 | 1,014 | 490.00 | 239.13 | 0.00 | - | 1 | 0 |
| 5.65 | -0.20 | -3.42% | 39 | 6,595 | 500.00 | 339.05 | 0.00 | - | 1 | 0 |
| 5.52 | +0.57 | +11.52% | 10 | 861 | 510.00 | 289.25 | 0.00 | - | 18 | 0 |
| 5.70 | +1.20 | +26.67% | 3 | 806 | 520.00 | 339.92 | 0.00 | - | 1 | 0 |
| 5.16 | +1.08 | +26.47% | 1 | 1,042 | 530.00 | 349.97 | 0.00 | - | 10 | 0 |
| 5.10 | +0.60 | +13.33% | 1 | 1,537 | 540.00 | 359.67 | 0.00 | - | 10 | 0 |
| 4.70 | +0.10 | +2.17% | 9 | 3,164 | 550.00 | 369.82 | 0.00 | - | 52 | 0 |
| 4.47 | +0.02 | +0.45% | 1,437 | 11,759 | 560.00 | 386.25 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.