UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,485.02-1.98 (-0.13%)
At close: 4:00PM EDT

1,482.00 -3.02 (-0.20%)
After hours: 6:41PM EDT

In the money
Show:ListStraddle
Calls
18 September 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,271.450.00--15.000.010.00-10212,589
1,266.350.00--210.000.010.00-766,908
1,532.200.00--315.000.010.00-201,004
876.700.00-9420.000.010.00-251,417
978.000.00--225.000.01-0.01-50.00%10719
872.750.00--230.000.020.00-5319
883.800.00--335.000.050.00-11,104
869.200.00--240.000.010.00-1732
873.800.00-1145.000.010.00-20527
280.400.00-54050.000.02+0.01+100.00%395,891
265.740.00-2055.000.030.00-2294
1,487.200.00-1160.000.370.00-1190
1,417.580.00-11165.000.160.00-2137
352.540.00-142870.000.050.00-2154
237.330.00-361875.000.010.00-1335
339.650.00-23680.000.100.00-6267
1,397.380.00-11785.000.350.00-4756
234.000.00-5290.000.080.00-1519
1,452.350.00-2295.000.080.00-19398
584.400.00-13100.000.05+0.01+25.00%81,994
-----105.000.050.00-8123
661.400.00--2110.000.06-0.20-76.92%7178
-----115.000.010.00-2134
763.400.00--2120.000.150.00-6180
631.000.00--1125.000.050.00-2173
446.550.00--1130.000.600.00-1167
862.850.00--2135.000.500.00-125
413.810.00-44140.000.220.00-1196
-----145.000.230.00-581
613.000.00-13150.000.100.00-50890
-----155.000.400.00-4357
180.480.00-22160.000.10-0.15-60.00%54190
154.690.00-21165.000.120.00-151
612.310.00-26170.000.15+0.02+15.38%1449
-----175.000.120.00-2230
711.800.00--1180.000.34+0.21+161.54%2592
533.500.00-14185.000.350.00-3173
593.750.00--2190.000.520.00-4135
588.900.00-22195.000.280.00-71180
1,171.650.00-223200.000.11-0.08-42.11%54,189
569.250.00-212205.000.340.00-71559
1,190.800.00-225210.001.000.00-1159
543.250.00-24215.005.080.00-394
506.000.00-711220.000.200.00-3331
1,074.400.00-1186225.000.400.00-1208
251.700.00-29230.000.710.00-26378
673.350.00-14235.000.500.00-272
1,084.600.00-18240.001.000.00-1317
599.850.00-111245.001.900.00-1237
754.580.00-643250.000.41+0.21+105.00%771,595
263.250.00-26255.000.850.00-5292
1,250.770.00-150260.000.35-0.30-46.15%2557
439.650.00-122265.002.850.00-1106
847.000.00-827270.000.500.00-1511
937.850.00-241275.002.500.00-2118
1,218.970.00-126280.000.740.00-1264
927.610.00-120285.000.460.00-1245
239.680.00-1097290.001.100.00-80376
565.220.00-127295.000.420.00-1104
1,076.800.00-1321300.000.45-0.02-4.26%1162,326
630.200.00-15102310.000.40-2.54-86.39%1163
1,195.320.00-383320.000.750.00-1532
1,157.89+477.53+70.19%5051330.000.850.00-3782
1,175.400.00-393340.000.75-0.25-25.00%2249
1,193.360.00-1151350.000.70+0.08+12.90%11,179
1,180.860.00-1104360.000.750.00-11,220
1,267.500.00-146370.000.800.00-1184
1,363.570.00-1373380.000.75-0.75-50.00%21,022
631.000.00-15199390.000.900.00-2512
594.120.00-1405395.000.77-0.12-13.48%6122
1,083.95-15.80-1.44%8250400.000.75-0.15-16.67%1615,855
1,015.000.00-35234405.000.85-0.08-8.60%5108
1,065.810.00-1124410.001.600.00-2155
412.790.00-1129415.002.600.00-22165
1,184.080.00-8175420.001.00-1.55-60.78%1200
970.250.00-1229425.001.730.00-1144
1,059.15-67.03-5.95%190430.002.620.00-1314
955.900.00-125435.002.340.00-128
965.600.00-1100440.004.900.00-1474
951.250.00-187445.002.020.00-1103
1,225.990.00-3222450.001.09-0.18-14.17%661,119
1,079.650.00-118455.001.00-1.93-65.87%128
1,053.450.00-1119460.002.000.00-2581
426.090.00-230465.002.780.00-169
1,025.090.00-3380470.001.310.00-188
1,020.190.00-323475.003.110.00-194
1,124.230.00-5951480.001.530.00-2263
279.740.00-142485.009.000.00-2132
1,033.790.00-3168490.002.350.00-1424
1,012.000.00-200208495.001.800.00-3201
990.00-21.79-2.15%2802500.001.26-0.32-20.25%1574,528
319.850.00-397505.002.300.00-2433
869.280.00-48100510.001.50-1.47-49.49%2327
328.960.00-318515.001.50-0.31-17.13%166
989.340.00-8175520.002.800.00-1507
1,114.480.00-212525.001.82-1.58-46.47%167
1,056.750.00-3334530.001.50-0.45-23.08%1271
672.360.00-220535.007.800.00-185
1,031.900.00-1167540.003.400.00-2198
935.40-29.73-3.08%323545.001.950.00-2566
941.90-18.32-1.91%575550.001.88-0.07-3.59%21,277
1,030.980.00-141555.002.03-0.47-18.80%1104
892.000.00-1144560.003.200.00-1237
965.450.00-6588565.004.300.00-161
860.000.00-188570.003.450.00-1117
865.910.00-184575.003.400.00-1400
976.800.00-1207580.002.18-1.49-40.60%3277
947.000.00-2425585.003.270.00-357
918.920.00-195590.002.27-1.54-40.42%2144
979.000.00-122595.003.080.00-2059
888.00-34.47-3.74%1466600.002.27-0.22-8.84%392,016
904.450.00-222605.004.800.00-1235
911.370.00-1106610.002.870.00-1596
946.500.00-336615.003.050.00-1168
1,085.530.00-12164620.002.62-1.18-31.05%1190
907.040.00-182630.004.210.00-1327
888.000.00-11609640.002.80-2.30-45.10%3452
872.960.00-2227650.002.88-0.42-12.73%5914
659.240.00-713655.003.700.00-1183
904.000.00-1432660.002.72-1.18-30.26%2234
318.550.00-541665.003.860.00-1137
803.800.00-2557670.003.09-0.51-14.17%1136
949.810.00-251675.004.840.00-192
710.680.00-4788680.003.00-0.50-14.29%4357
545.230.00-127685.006.550.00-130
811.420.00-11,067690.005.480.00-1191
534.000.00-18695.004.300.00-2130
789.00+6.10+0.78%1801700.003.28-0.47-12.53%332,632
802.450.00-170705.004.050.00-1107
789.100.00-164710.003.43-3.05-47.07%179
690.000.00-129715.003.49-2.66-43.25%1137
779.700.00-1278720.005.000.00-2101
783.500.00-191725.005.380.00-41159
761.70+31.70+4.34%1473730.004.700.00-2343
784.250.00-134735.004.23-0.32-7.03%176
405.050.00-2792740.005.500.00-1113
778.680.00-247745.006.650.00-30116
736.310.00-1201750.004.15-0.40-8.79%202,754
591.970.00-563755.008.840.00-13120
885.580.00-1176760.004.75-0.05-1.04%52,382
733.35+355.60+94.14%190765.007.810.00-1122
722.550.00-1168770.004.42-0.78-15.00%2268
632.070.00-448775.005.420.00-16274
660.000.00-1377780.004.30-2.15-33.33%1140
707.550.00-359785.005.00-1.72-25.60%197
858.400.00-184790.006.800.00-3333
760.510.00-253795.004.83-1.02-17.44%114231
684.17-35.83-4.98%51,356800.004.70-1.05-18.26%2933,809
636.500.00-162805.005.15-1.86-26.53%32141
714.500.00-1456810.005.13-1.08-17.39%5150
705.800.00-1026815.0010.200.00-565
680.28+53.30+8.50%1456820.0010.530.00-192
622.010.00-149825.007.950.00-1158
667.970.00-2137830.005.63-0.71-11.20%1113
565.070.00-242835.006.930.00-160
606.000.00-230840.007.000.00-1178
722.940.00-345845.006.20-1.95-23.93%199
637.70+0.35+0.05%1660850.005.80-1.74-23.08%7528
664.850.00-133855.008.830.00-126
637.48-7.11-1.10%2100860.0011.630.00-7224
626.00-36.00-5.44%868865.006.30-2.90-31.52%183
627.670.00-150870.006.53-1.47-18.37%1244
535.000.00-1178875.006.65-1.10-14.19%2149
618.140.00-172880.006.70-1.65-19.76%1266
720.680.00-138885.0013.010.00-391
628.890.00-335890.008.650.00-585
518.850.00-197895.007.34-0.88-10.71%1128
602.26-2.06-0.34%11,208900.007.28-1.17-13.85%791,066
570.350.00-1114910.007.90-1.95-19.80%561
562.030.00-178920.008.28-0.94-10.20%2123
575.000.00-1144930.008.85-1.10-11.06%1180
502.000.00-169940.009.28-1.57-14.47%1268
505.750.00-1353950.009.15-1.84-16.74%43580
555.680.00-165960.0010.29-1.53-12.94%295
515.240.00-274970.0010.25-1.73-14.44%3103
556.000.00-181980.0010.72-4.13-27.81%8561
511.350.00-198990.0011.30-1.70-13.08%1571,275
496.31+12.37+2.56%11,2651,000.0011.95-1.43-10.69%3793,769
489.72-34.28-6.54%2971,010.0012.48-2.84-18.54%34199
492.300.00-101411,020.0013.07-2.25-14.69%6306
470.820.00-1621,030.0013.77-3.73-21.31%691,260
461.920.00-5661,040.0014.96-2.96-16.52%3403
449.11-40.47-8.27%14311,050.0015.30-3.17-17.16%31449
562.900.00-71101,060.0020.420.00-8165
425.06-34.34-7.47%1401,070.0020.970.00-1289
476.800.00-23151,080.0018.43-3.64-16.49%7445
391.130.00-1951,090.0019.51-2.36-10.79%483
402.35-6.65-1.63%46731,100.0020.32-2.18-9.69%1471,355
394.980.00-2013651,110.0021.45-4.98-18.84%2154
386.430.00-2012431,120.0022.77-4.19-15.54%3194
372.500.00-1501,130.0024.07-4.68-16.28%6116
361.050.00-7631,140.0025.45-4.54-15.14%25121
354.480.00-31661,150.0026.80-2.57-8.75%66273
346.240.00-7511,160.0027.70-3.26-10.53%31137
379.950.00-1871,170.0030.30-2.65-8.04%18111
327.800.00-2581,180.0031.43-5.55-15.01%33230
336.40+6.40+1.94%182811,190.0034.20-4.42-11.44%23218
321.00+2.00+0.63%107051,200.0035.60-3.20-8.25%1881,286
302.800.00-13071,210.0037.50-5.52-12.83%671,326
273.630.00-2981,220.0040.51-2.49-5.79%388
340.970.00-1341,230.0042.45-4.28-9.16%668
305.000.00-4901,240.0043.68-4.07-8.52%4212
274.330.00-54131,250.0046.30-3.93-7.82%53694
306.310.00-12821,260.0050.00-6.78-11.94%551
265.290.00-171,270.0051.44-7.52-12.75%987
232.550.00-2741,280.0057.20-3.77-6.18%2136
257.200.00-661,290.0057.32-8.38-12.75%22574
242.00-2.65-1.08%48231,300.0060.20-3.80-5.94%130810
259.940.00-22111,310.0062.50-7.40-10.59%3150
242.80+34.93+16.80%11161,320.0066.54-4.19-5.92%3100
222.50+14.49+6.97%8121,330.0071.51-2.66-3.59%1148
221.99-0.80-0.36%32361,340.0075.05-4.70-5.89%2271
219.00+9.06+4.32%101141,350.0077.02-8.78-10.23%47432
215.250.00-12121,360.0078.72-8.78-10.03%10140
202.23+0.32+0.16%1421,370.0093.000.00-971
200.00-1.55-0.77%21701,380.0088.88-4.40-4.72%12105
186.750.00-8881,390.0093.04-4.48-4.59%37140
183.85-4.70-2.49%181,7951,400.0097.05-9.95-9.30%1601,067
178.39+1.02+0.58%41811,410.00100.97-13.21-11.57%9150
174.63-1.76-1.00%23531,420.00104.80-14.18-11.92%6196
169.30-3.70-2.14%3561,430.00109.68-14.25-11.50%8150
162.28+2.28+1.42%122401,440.00114.80-15.74-12.06%12129
155.40-2.15-1.36%111091,450.00119.18-10.57-8.15%26293
151.25-5.80-3.69%112981,460.00127.79-9.06-6.62%11305
147.60-0.29-0.20%401401,470.00133.09-2.91-2.14%7138
142.90-5.10-3.45%481271,480.00136.60-10.70-7.26%4270
139.00+0.74+0.54%561971,490.00142.20-4.92-3.34%2674
134.00-5.13-3.69%3952,9951,500.00148.20-4.53-2.97%296990
130.97+0.64+0.49%433151,510.00155.85-2.75-1.73%11109
128.43+3.17+2.53%106261,520.00159.25-10.83-6.37%2476
121.87-0.98-0.80%9831,530.00166.15-8.45-4.84%1051
116.50-5.42-4.45%1174591,540.00180.950.00-3456
114.51-2.63-2.25%731,0871,550.00177.40-14.60-7.60%13973
110.200.00-221061,560.00213.340.00-155
110.10+2.25+2.09%5921,570.00194.40-11.17-5.43%765
102.00-3.35-3.18%7961,580.00201.30-9.75-4.62%186
99.90-0.75-0.75%16971,590.00207.75-4.35-2.05%967
96.50-4.52-4.47%1411,0391,600.00205.75-17.52-7.85%6420
94.01-4.59-4.66%121641,610.00231.800.00-239
90.00-1.00-1.10%151101,620.00220.850.00-118
87.42-2.08-2.32%3611,630.00263.050.00-118
84.00-1.61-1.88%31461,640.00238.00-12.43-4.96%432
81.54-3.60-4.23%285551,650.00243.77+3.87+1.61%641
79.94-0.24-0.30%3851,660.00252.67-6.78-2.61%421
75.08-3.19-4.08%4901,670.00264.250.00-225
74.01-0.99-1.32%41111,680.00264.250.00-119
71.92-3.58-4.74%291791,690.00275.050.00-319
69.36-1.61-2.27%1293,0031,700.00282.710.00-237
68.58-4.95-6.73%312,4011,710.00320.050.00-315
63.00-6.42-9.25%9841,720.00298.350.00-123
62.03-2.97-4.57%15811,730.00307.99-6.82-2.17%1026
61.02-1.21-1.94%341231,740.00308.100.00-1767
59.19-1.47-2.42%1,1732601,750.00315.810.00-11,016
55.85-2.00-3.46%56731,760.00334.950.00-22,615
55.00-3.45-5.90%4581,770.00341.920.00-413
52.00-2.46-4.52%21031,780.00327.230.00-5779
51.48-1.32-2.50%8661,790.00360.000.00-323
49.66-4.18-7.76%861,0131,800.00361.92+9.92+2.82%12,640
47.85-1.83-3.68%122171,810.00378.150.00-111
48.00-1.90-3.81%71501,820.00509.000.00-68
45.29-1.32-2.83%4521,830.00397.500.00-122
44.12-2.78-5.93%1861,840.00468.000.00-232
43.50-0.55-1.25%161741,850.00387.140.00-153
41.50-1.30-3.04%53911,860.00496.350.00-124
38.56-2.99-7.20%111741,870.00475.450.00-226
39.40-2.77-6.57%215961,880.00489.710.00-270
39.15-3.55-8.31%48881,885.00420.630.00-229
36.75-2.95-7.43%765051,900.00450.000.00-218
34.12-2.18-6.01%111471,920.00533.750.00-21
32.90-2.55-7.19%2921,940.00554.450.00-33
29.77-2.03-6.38%4431,960.00570.650.00-11
28.80-1.41-4.67%221151,980.00590.600.00-45
27.79-1.86-6.27%2181,5312,000.00533.02-22.67-4.08%1576
23.70-2.15-8.32%246202,050.00598.390.00-39
21.30-0.28-1.30%1039382,100.00631.80-16.63-2.56%255
18.75-0.80-4.09%545362,150.00678.80-17.06-2.45%255
16.41-1.24-7.03%422652,200.00788.000.00-222
14.27-0.73-4.87%81542,250.00756.900.00-27
13.00-1.10-7.80%292272,300.00823.550.00-14
11.36-1.34-10.55%2842,350.00852.230.00-14
10.65-1.15-9.75%204912,400.00999.000.00-11
10.20-0.05-0.49%1402,450.00922.050.00--1
8.35-0.65-7.22%556742,500.00992.010.00-24
7.77-1.28-14.14%91582,550.001,040.580.00-15
7.22-0.38-5.00%101222,600.001,050.800.00-11
6.45-0.70-9.79%2782,650.001,129.950.00--1
6.05-1.10-15.38%61142,700.001,254.950.00-11
5.75-0.85-12.88%32532,750.001,205.750.00--2
5.70-0.55-8.80%21312,800.001,254.500.00--0
4.95-0.52-9.51%166882,850.001,366.700.00-11
4.62-0.48-9.41%231722,900.001,341.350.00--2
4.55-0.30-6.19%2772,950.001,398.400.00-24
4.15-0.30-6.74%748963,000.001,520.54-47.56-3.03%14
5.290.00-5683,100.001,527.250.00-12
3.13-0.62-16.53%335753,200.001,584.000.00--1
3.10-0.40-11.43%131143,300.001,830.400.00--1
2.53-0.77-23.33%511313,400.001,927.300.00--1
2.50-0.39-13.49%1332,1023,500.00-----
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more