Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 164.05 | -1.29 | -0.78% | 12 | 892 | 5.00 | 0.03 | -0.02 | -40.00% | 85 | 2,406 |
| 163.10 | +2.10 | +1.30% | 12 | 956 | 10.00 | 0.11 | +0.01 | +10.00% | 24 | 1,643 |
| 150.20 | +5.20 | +3.59% | 60 | 200 | 20.00 | 0.34 | -0.02 | -5.56% | 56 | 1,036 |
| 133.45 | 0.00 | - | 3 | 94 | 30.00 | 0.75 | 0.00 | - | 14 | 1,949 |
| 135.00 | +26.45 | +24.37% | 1 | 56 | 40.00 | 1.31 | -0.01 | -0.76% | 102 | 2,143 |
| 124.40 | +6.05 | +5.11% | 1 | 168 | 50.00 | 2.08 | -0.02 | -0.95% | 16 | 5,989 |
| 113.75 | 0.00 | - | 1 | 104 | 60.00 | 3.15 | -0.10 | -3.08% | 95 | 1,548 |
| 88.46 | 0.00 | - | 2 | 27 | 70.00 | 4.55 | -0.12 | -2.57% | 8 | 2,273 |
| 96.95 | 0.00 | - | 3 | 1,847 | 80.00 | 6.01 | -0.31 | -4.91% | 6 | 914 |
| 100.45 | +21.45 | +27.15% | 1 | 903 | 85.00 | 7.94 | 0.00 | - | 36 | 1,019 |
| 73.20 | 0.00 | - | 9 | 62 | 90.00 | 8.20 | 0.00 | - | 31 | 1,085 |
| 70.80 | 0.00 | - | 1 | 30 | 95.00 | 9.51 | +0.11 | +1.17% | 3 | 207 |
| 87.00 | +3.69 | +4.43% | 14 | 1,263 | 100.00 | 10.55 | +0.09 | +0.86% | 102 | 2,778 |
| 61.90 | 0.00 | - | 75 | 429 | 105.00 | 12.05 | -0.13 | -1.07% | 6 | 1,191 |
| 85.05 | +1.05 | +1.25% | 2 | 445 | 110.00 | 13.40 | -0.18 | -1.33% | 30 | 605 |
| 75.25 | 0.00 | - | 1 | 178 | 115.00 | 14.55 | -0.76 | -4.96% | 1 | 1,325 |
| 75.27 | 0.00 | - | 2 | 457 | 120.00 | 16.61 | +0.36 | +2.22% | 1 | 1,823 |
| 72.65 | +3.05 | +4.38% | 1 | 357 | 125.00 | 18.48 | +0.48 | +2.67% | 4 | 2,687 |
| 70.80 | 0.00 | - | 5 | 131 | 130.00 | 20.12 | -0.48 | -2.33% | 4 | 4,232 |
| 69.01 | +5.01 | +7.83% | 1 | 454 | 135.00 | 22.15 | -0.40 | -1.77% | 9 | 2,721 |
| 64.00 | +1.09 | +1.73% | 2 | 611 | 140.00 | 24.50 | +0.70 | +2.94% | 8 | 3,858 |
| 64.99 | +4.55 | +7.53% | 7 | 784 | 145.00 | 26.48 | 0.00 | - | 26 | 1,370 |
| 58.99 | -1.71 | -2.82% | 74 | 4,227 | 150.00 | 28.53 | +0.40 | +1.42% | 12 | 3,707 |
| 58.71 | 0.00 | - | 3 | 693 | 155.00 | 30.34 | -1.66 | -5.19% | 4 | 1,521 |
| 54.00 | -2.65 | -4.68% | 68 | 1,750 | 160.00 | 32.37 | -0.58 | -1.76% | 27 | 6,642 |
| 52.40 | -1.45 | -2.69% | 259 | 718 | 165.00 | 34.90 | -0.57 | -1.61% | 21 | 4,334 |
| 50.50 | -1.80 | -3.44% | 81 | 1,220 | 170.00 | 38.75 | +0.86 | +2.27% | 14 | 5,755 |
| 50.97 | +2.68 | +5.55% | 8 | 1,057 | 175.00 | 40.65 | -1.75 | -4.13% | 2 | 5,601 |
| 46.20 | -2.03 | -4.21% | 16 | 1,964 | 180.00 | 44.65 | +0.97 | +2.22% | 316 | 6,334 |
| 44.57 | -0.03 | -0.07% | 19 | 917 | 185.00 | 45.89 | -3.85 | -7.74% | 8 | 1,584 |
| 42.87 | -1.12 | -2.55% | 75 | 1,635 | 190.00 | 50.70 | -1.90 | -3.61% | 15 | 1,751 |
| 41.04 | +0.04 | +0.10% | 14 | 1,032 | 195.00 | 56.20 | 0.00 | - | 7 | 837 |
| 40.15 | -1.18 | -2.86% | 313 | 8,024 | 200.00 | 55.40 | -0.87 | -1.55% | 6 | 7,712 |
| 36.40 | -0.37 | -1.01% | 14 | 1,786 | 210.00 | 61.97 | -0.93 | -1.48% | 3 | 1,277 |
| 34.90 | +0.11 | +0.32% | 15 | 3,120 | 220.00 | 72.01 | -1.64 | -2.23% | 7 | 4,294 |
| 31.84 | -0.51 | -1.58% | 10 | 1,770 | 230.00 | 76.12 | -1.17 | -1.51% | 3 | 1,374 |
| 29.02 | +0.37 | +1.29% | 20 | 4,142 | 240.00 | 83.58 | -0.82 | -0.97% | 14 | 2,029 |
| 27.10 | -1.05 | -3.73% | 182 | 5,783 | 250.00 | 92.70 | -0.65 | -0.70% | 4 | 2,372 |
| 25.20 | -0.97 | -3.71% | 130 | 1,882 | 260.00 | 99.33 | -0.97 | -0.97% | 5 | 1,035 |
| 25.35 | +1.10 | +4.54% | 7 | 1,760 | 270.00 | 108.84 | +0.14 | +0.13% | 5 | 260 |
| 22.00 | -0.85 | -3.72% | 31 | 1,251 | 280.00 | 115.65 | -0.96 | -0.82% | 7 | 1,318 |
| 21.15 | +1.10 | +5.49% | 9 | 2,192 | 290.00 | 130.70 | 0.00 | - | 5 | 167 |
| 19.58 | -0.32 | -1.61% | 2,792 | 16,017 | 300.00 | 136.90 | +0.20 | +0.15% | 4 | 531 |
| 18.41 | +1.56 | +9.26% | 1 | 881 | 310.00 | 144.15 | -20.78 | -12.60% | 2 | 132 |
| 17.00 | -0.20 | -1.16% | 37 | 2,020 | 320.00 | 153.90 | -24.70 | -13.83% | 1 | 472 |
| 15.90 | -0.18 | -1.12% | 53 | 1,523 | 330.00 | 180.72 | 0.00 | - | 1 | 51 |
| 14.81 | +0.66 | +4.66% | 99 | 1,617 | 340.00 | 184.52 | 0.00 | - | 1 | 135 |
| 14.06 | -0.64 | -4.35% | 51 | 5,529 | 350.00 | 207.75 | 0.00 | - | 3 | 1 |
| 14.40 | +1.00 | +7.46% | 9 | 1,535 | 360.00 | 187.30 | 0.00 | - | 1 | 0 |
| 12.67 | -0.03 | -0.24% | 2 | 525 | 370.00 | 204.87 | 0.00 | - | 1 | 0 |
| 11.80 | +2.35 | +24.87% | 1 | 594 | 380.00 | 202.58 | 0.00 | - | 1 | 0 |
| 11.50 | +1.10 | +10.58% | 5 | 888 | 390.00 | 193.90 | 0.00 | - | 1 | 0 |
| 10.45 | -0.40 | -3.69% | 337 | 7,968 | 400.00 | 249.08 | 0.00 | - | 1 | 2 |
| 10.70 | +0.70 | +7.00% | 4 | 715 | 410.00 | 212.63 | 0.00 | - | 1 | 0 |
| 9.55 | -0.10 | -1.04% | 19 | 3,598 | 420.00 | 244.12 | 0.00 | - | 3 | 0 |
| 9.35 | +0.75 | +8.72% | 1 | 374 | 430.00 | 243.19 | 0.00 | - | 1 | 0 |
| 8.70 | +0.87 | +11.11% | 1 | 1,744 | 440.00 | 257.04 | 0.00 | - | 4 | 0 |
| 7.95 | -0.04 | -0.50% | 6 | 2,260 | 450.00 | 300.19 | 0.00 | - | 1 | 0 |
| 7.80 | +0.76 | +10.80% | 17 | 1,575 | 460.00 | 247.15 | 0.00 | - | 292 | 0 |
| 7.61 | +0.81 | +11.91% | 4 | 435 | 470.00 | 289.42 | 0.00 | - | 10 | 0 |
| 6.95 | +0.57 | +8.93% | 71 | 1,199 | 480.00 | 329.54 | 0.00 | - | 3 | 2 |
| 7.20 | +1.25 | +21.01% | 55 | 962 | 490.00 | 319.83 | 0.00 | - | 6 | 0 |
| 6.30 | -0.10 | -1.56% | 323 | 11,186 | 500.00 | 349.49 | 0.00 | - | 2 | 8 |
| 6.18 | +0.23 | +3.87% | 318 | 15,083 | 510.00 | 322.20 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.