Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | - | 1 | 0 | 75.00 | 7.50 | 0.00 | - | 11 | 0 |
| 125.00 | 0.00 | - | 1 | 0 | 80.00 | 8.75 | 0.00 | - | 2 | 0 |
| 99.75 | 0.00 | - | 2 | 0 | 85.00 | 9.85 | 0.00 | - | 7 | 0 |
| 129.18 | 0.00 | - | 3 | 0 | 90.00 | 11.04 | 0.00 | - | 11 | 0 |
| 119.00 | 0.00 | - | 1 | 0 | 95.00 | 12.60 | 0.00 | - | 2 | 0 |
| 111.00 | 0.00 | - | 32 | 0 | 100.00 | 13.78 | 0.00 | - | 131 | 0 |
| 108.50 | 0.00 | - | 5 | 0 | 105.00 | 15.09 | 0.00 | - | 29 | 0 |
| 107.30 | 0.00 | - | 1 | 0 | 110.00 | 16.95 | 0.00 | - | 16 | 0 |
| 85.00 | 0.00 | - | 12 | 0 | 115.00 | 18.80 | 0.00 | - | 1 | 0 |
| 99.80 | 0.00 | - | 8 | 0 | 120.00 | 20.40 | 0.00 | - | 1,041 | 0 |
| 105.00 | 0.00 | - | 147 | 0 | 125.00 | 22.00 | 0.00 | - | 23 | 0 |
| 95.65 | 0.00 | - | 26 | 0 | 130.00 | 23.62 | 0.00 | - | 214 | 0 |
| 93.03 | 0.00 | - | 19 | 0 | 135.00 | 25.81 | 0.00 | - | 13 | 0 |
| 89.40 | 0.00 | - | 26 | 0 | 140.00 | 28.15 | 0.00 | - | 4 | 0 |
| 87.10 | 0.00 | - | 18 | 0 | 145.00 | 30.10 | 0.00 | - | 4 | 0 |
| 85.20 | 0.00 | - | 49 | 0 | 150.00 | 32.20 | 0.00 | - | 49 | 0 |
| 82.75 | 0.00 | - | 3 | 0 | 155.00 | 34.81 | 0.00 | - | 15 | 0 |
| 81.10 | 0.00 | - | 43 | 0 | 160.00 | 37.03 | 0.00 | - | 26 | 0 |
| 79.80 | 0.00 | - | 46 | 0 | 165.00 | 39.55 | 0.00 | - | 5 | 0 |
| 75.80 | 0.00 | - | 27 | 0 | 170.00 | 42.12 | 0.00 | - | 18 | 0 |
| 74.95 | 0.00 | - | 13 | 0 | 175.00 | 44.48 | 0.00 | - | 4 | 0 |
| 72.00 | 0.00 | - | 94 | 0 | 180.00 | 47.36 | 0.00 | - | 20 | 0 |
| 69.95 | 0.00 | - | 45 | 0 | 185.00 | 50.11 | 0.00 | - | 79 | 0 |
| 68.23 | 0.00 | - | 27 | 0 | 190.00 | 53.23 | 0.00 | - | 8 | 0 |
| 67.04 | 0.00 | - | 294 | 0 | 195.00 | 55.39 | 0.00 | - | 4 | 0 |
| 65.20 | 0.00 | - | 144 | 0 | 200.00 | 59.16 | 0.00 | - | 67 | 0 |
| 64.50 | 0.00 | - | 4 | 0 | 205.00 | 60.42 | 0.00 | - | 52 | 0 |
| 61.89 | 0.00 | - | 58 | 0 | 210.00 | 64.69 | 0.00 | - | 3 | 0 |
| 61.00 | 0.00 | - | 10 | 0 | 215.00 | 73.17 | 0.00 | - | 1 | 0 |
| 59.90 | 0.00 | - | 90 | 0 | 220.00 | 71.15 | 0.00 | - | 94 | 0 |
| 57.20 | 0.00 | - | 12 | 0 | 225.00 | 73.30 | 0.00 | - | 5 | 0 |
| 56.41 | 0.00 | - | 101 | 0 | 230.00 | 77.75 | 0.00 | - | 100 | 0 |
| 56.00 | 0.00 | - | 2 | 0 | 235.00 | 87.34 | 0.00 | - | 15 | 0 |
| 54.00 | 0.00 | - | 63 | 0 | 240.00 | 83.15 | 0.00 | - | 3 | 0 |
| 55.45 | 0.00 | - | 2 | 0 | 245.00 | 86.02 | 0.00 | - | 171 | 0 |
| 50.90 | 0.00 | - | 445 | 0 | 250.00 | 91.70 | 0.00 | - | 1 | 0 |
| 49.95 | 0.00 | - | 29 | 0 | 260.00 | 95.85 | 0.00 | - | 191 | 0 |
| 47.00 | 0.00 | - | 4 | 0 | 270.00 | 105.15 | 0.00 | - | 1 | 0 |
| 44.64 | 0.00 | - | 11 | 0 | 280.00 | 113.30 | 0.00 | - | 50 | 0 |
| 42.67 | 0.00 | - | 27 | 0 | 290.00 | 121.12 | 0.00 | - | 50 | 0 |
| 40.52 | 0.00 | - | 328 | 0 | 300.00 | 130.75 | 0.00 | - | 4 | 0 |
| 39.40 | 0.00 | - | 11 | 0 | 310.00 | 168.55 | 0.00 | - | 10 | 0 |
| 38.60 | 0.00 | - | 79 | 0 | 320.00 | 140.56 | 0.00 | - | 18 | 0 |
| 35.50 | 0.00 | - | 259 | 0 | 330.00 | 153.00 | 0.00 | - | 1 | 0 |
| 34.25 | 0.00 | - | 92 | 0 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.