UK Markets open in 6 hrs 30 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,554.76+180.37 (+13.12%)
At close: 4:00PM EDT

1,565.00 +10.24 (0.66%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Calls
20 November 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.000.10-0.01-9.09%511,537
1,429.050.00--070.000.45+0.05+12.50%6147
840.030.00-22100.00-----
-----150.000.50-0.08-13.79%21437
-----200.001.000.00-18517
475.270.00-44250.001.32-0.33-20.00%4357
1,206.200.00-11280.002.22+0.02+0.91%9283
-----285.004.600.00-4024
1,005.120.00--2290.002.080.00-117
-----295.002.500.00-150
1,227.500.00-28300.002.00+0.07+3.63%7348
1,196.150.00--1305.003.150.00-13
502.950.00-70310.002.390.00-123
567.720.00--1315.005.500.00-13
651.500.00--1320.002.590.00-110
1,202.500.00-20325.002.170.00-623
1,171.550.00--1330.007.000.00-39
1,166.600.00--1335.006.500.00-210
249.640.00-11340.00-----
1,151.850.00-13350.002.40-0.30-11.11%10174
1,142.000.00--1360.002.50-12.91-83.78%14
1,068.320.00-11365.00-----
-----370.004.200.00-1124
-----375.004.640.00-168
393.320.00-19380.002.05-1.05-33.87%1249
407.270.00-22385.003.500.00-112
1,112.550.00-13390.003.400.00-4125
372.000.00-11395.0010.200.00-165
1,059.500.00-18400.003.00-0.82-21.47%4206
204.100.00--1405.00-----
94.790.00--3410.003.55-2.05-36.61%124
1,088.050.00-19415.004.000.00-139
-----420.004.060.00-146
1,183.110.00-16425.00-----
382.100.00-12430.006.350.00-342
1,079.300.00-34435.005.700.00-19
1,150.000.00-12440.004.300.00-15
762.840.00-110450.004.25-0.72-14.49%3209
136.000.00-22455.004.15-2.34-36.06%114
376.880.00-13460.006.500.00-134
1,039.150.00-12465.0013.600.00-10
402.100.00-11470.007.000.00-230
341.430.00-13475.004.64-10.11-68.54%229
1,014.990.00--1480.006.850.00-313
197.250.00-11485.005.00-1.05-17.36%251
167.000.00-53490.006.000.00-221
-----495.005.00-2.25-31.03%429
1,005.350.00-138500.005.00-1.40-21.88%225907
320.770.00-15505.006.700.00-153
533.150.00-15510.00-----
107.800.00-12515.0022.750.00-10
-----520.007.500.00-130
303.030.00-11525.005.80-2.81-32.64%123
-----530.0016.750.00-158
607.220.00-111535.0010.000.00-115
332.220.00-57540.007.140.00-128
314.570.00-58545.009.550.00-131
414.800.00-523550.00-----
428.650.00-17555.0010.420.00-135
356.820.00-512560.0010.660.00-156
385.440.00-54565.0025.940.00-115
-----570.0010.000.00-125
-----575.008.160.00-121
916.280.00-112580.008.200.00-136
413.050.00-14585.008.00-3.00-27.27%119
403.550.00-25590.007.95-2.55-24.29%119
890.450.00-187600.008.15-1.95-19.31%4775
393.200.00-15605.0011.100.00-143
410.750.00-13610.008.50-1.04-10.90%1472
938.850.00-111615.008.94-0.66-6.88%118
998.000.00-14620.0025.500.00-145
783.400.00-14625.0010.800.00-163
-----635.0011.600.00-225
343.700.00--1640.0014.200.00-127
-----645.0016.950.00-110
-----650.0010.10-1.95-16.18%6370
659.520.00-11655.0015.800.00-12
790.250.00-23660.0013.600.00-122
308.080.00-49665.0012.800.00-157
381.120.00-12670.0014.760.00-17
835.100.00-13675.0014.000.00-213
373.480.00-17680.0014.000.00-143
328.620.00-11685.0014.300.00-112
326.000.00-63690.0024.820.00-19
869.950.00-13695.0025.500.00-628
865.00+153.50+21.57%48193700.0013.00-3.10-19.25%214421
-----705.0015.750.00-134
-----710.0013.50-5.45-28.76%1022
337.450.00-55715.0021.300.00-16
942.970.00-25720.0016.550.00-125
-----725.0017.650.00-226
578.370.00-23730.0016.00-4.35-21.38%1016
832.800.00-15735.0021.500.00-1063
304.150.00--1740.0017.150.00-416
410.150.00-14745.0022.700.00-144
835.00+71.87+9.42%5140750.0015.85-5.15-24.52%7120
321.300.00-15755.0040.530.00-26
778.980.00-13760.0022.650.00-343
797.550.00-11765.0099.550.00-11
663.450.00-142770.0017.00-4.79-21.98%214
304.720.00-26775.00-----
475.000.00-117780.0020.750.00-213
742.750.00-14785.0018.00-2.33-11.46%142
811.660.00-516795.0029.900.00-133
797.28+181.49+29.47%1119800.0019.00-6.25-24.75%35447
-----805.0030.950.00-333
873.470.00-58810.0027.220.00-736
-----815.0029.500.00-119
611.100.00-124820.0023.860.00-176
725.700.00-122825.0022.00-5.50-20.00%157
716.52-129.59-15.32%256830.00-----
240.500.00-110835.0030.130.00-140
639.750.00-215840.0030.000.00-319
982.970.00-13845.0031.380.00-812
627.310.00-1100850.0024.40-5.45-18.26%456
416.250.00-17855.0030.000.00-114
634.65+34.65+5.78%120860.0030.600.00-110
239.220.00-23865.0041.410.00-310
611.150.00-15870.0026.30-11.78-30.93%39
597.130.00-15875.0036.880.00-211
940.040.00-113880.0038.050.00-49
640.280.00-100106885.0047.070.00-214
575.000.00-114890.0028.00-5.40-16.17%3219
631.800.00-100104895.0029.00-9.28-24.24%629
675.00+102.00+17.80%1135900.0030.50-7.98-20.74%7147
-----905.0039.280.00-267
708.550.00-13910.0031.60-8.50-21.20%322
643.920.00-18915.0039.400.00-16
605.00-12.45-2.02%27920.0041.100.00-118
630.000.00-126925.0044.800.00-230
761.050.00-134930.0082.300.00-142
758.700.00-123935.0059.800.00-213
686.200.00-146940.0035.36-11.47-24.49%114
704.450.00-111945.0072.730.00-119
503.710.00-243950.0046.550.00-263
290.000.00-117955.0048.780.00-518
415.850.00-122960.0049.800.00-535
600.000.00-119965.0052.300.00-19
677.350.00-214970.0050.450.00-113
707.500.00-133975.0052.470.00-235
663.700.00-132980.0052.300.00-537
617.490.00-229985.0044.75-8.63-16.17%154
553.47-1.58-0.28%252990.0044.00-10.60-19.41%135
711.530.00-228995.0061.720.00-338
602.45+118.46+24.48%193411,000.0044.55-18.40-29.23%95488
456.830.00--11,010.0061.080.00-118
547.800.00-251,020.0049.30-11.68-19.15%253
457.250.00-1351,025.0063.000.00-229
702.800.00-101,030.0057.19-4.81-7.76%15
534.600.00--21,040.0064.530.00-112
577.95+171.07+42.04%6671,050.0059.12-4.48-7.04%2132
824.120.00-111,060.0071.580.00-121
-----1,070.0075.160.00-111
-----1,075.0093.620.00-123
741.180.00-101,080.0077.000.00-825
-----1,090.0084.900.00-718
496.00+118.36+31.34%124161,100.0064.50-28.10-30.35%17101
424.65+53.64+14.46%111,110.00-----
442.020.00-111,120.00100.310.00-1731
600.000.00-5191,125.0088.800.00-140
390.900.00-441,130.00-----
412.580.00--11,140.0078.82-22.93-22.54%224
425.00+56.50+15.33%2341,150.00-----
361.000.00-111,160.00-----
385.090.00-111,170.00111.000.00-333
380.790.00-151,175.00108.980.00-133
-----1,180.0096.00-19.28-16.72%114
464.80+110.10+31.04%351,190.0096.00-23.18-19.45%131
399.39+72.46+22.16%1591,200.0092.50-38.40-29.34%32233
-----1,210.00101.25-32.05-24.04%115
327.540.00-141,220.00114.61-14.94-11.53%124
662.750.00-9311,225.00-----
379.500.00-111,230.00104.69-31.56-23.16%2137
360.60+68.95+23.64%1291,250.00109.05-39.12-26.40%1790
320.930.00-281,260.00127.55-18.65-12.76%130
345.29+20.29+6.24%231,270.00134.71-6.29-4.46%126
416.18+103.70+33.19%1121,275.00118.53-38.01-24.28%1172
361.92+57.52+18.90%50161,280.00133.70-27.48-17.05%136
396.96+43.36+12.26%5331,290.00123.01-40.53-24.78%417
-----1,300.00130.00-48.11-27.01%7372
297.750.00-131,310.00130.48-37.95-22.53%830
412.900.00-2301,320.00134.51-52.79-28.18%612
377.50+116.20+44.47%2121,325.00138.21-51.79-27.26%712
386.40+101.44+35.60%311,330.00140.04-40.26-22.33%414
324.580.00-381,340.00146.85-39.43-21.17%1717
342.45+45.47+15.31%4661,350.00151.20-42.90-22.10%3470
336.50+40.56+13.71%191,360.00-----
331.15+110.85+50.32%3471,370.00157.69-58.51-27.06%127
269.05+42.24+18.62%3181,375.00158.63-51.47-24.50%16
296.55+51.61+21.07%4321,380.00160.91-49.09-23.38%133
338.53+110.43+48.41%6251,390.00167.11-47.74-22.22%211
325.38+117.03+56.17%501531,400.00-----
318.97+107.32+50.71%13401,410.00176.42-45.33-20.44%118
315.90+98.95+45.61%5541,420.00181.33-53.64-22.83%124
-----1,425.00201.50-50.60-20.07%210
306.60+89.20+41.03%3281,430.00187.80-68.30-26.67%213
301.71+81.42+36.96%2211,440.00194.09-52.20-21.19%216
298.61+106.61+55.53%31471,450.00199.45-65.02-24.59%417
294.00+109.00+58.92%26221,460.00-----
288.00+82.55+40.18%6531,475.00-----
284.00+104.50+58.22%12311,480.00213.07-68.93-24.44%4516
278.90+65.90+30.94%19261,490.00252.88+11.81+4.90%160
277.25+105.25+61.19%1,6282771,500.00230.50-54.50-19.12%1,58655
275.55+109.05+65.50%3331,510.00235.00-29.65-11.20%115
253.33+78.28+44.72%3581,520.00250.00-37.67-13.09%15
275.40+93.78+51.64%4741,525.00276.600.00-14
240.47+65.07+37.10%6371,530.00-----
264.00+91.90+53.40%8831,540.00249.63-48.16-16.17%51
251.50+83.50+49.70%341601,550.00-----
249.70+74.77+42.74%121261,560.00-----
262.00+82.35+45.84%5121,570.00262.00-44.25-14.45%37
233.40+87.40+59.86%81261,580.00264.30-56.95-17.73%217
217.86+44.56+25.71%1091,590.00277.10-67.91-19.68%183
226.97+86.35+61.41%984171,600.00282.16-69.93-19.86%260
219.72+47.72+27.74%4171,620.00348.640.00-13
241.37+46.58+23.91%5201,625.00294.65-57.39-16.30%46
190.26+49.75+35.41%1181,640.00352.750.00-13
218.85+88.16+67.46%181091,650.00352.010.00-27
224.05+87.55+64.14%3671,660.00402.030.00-12
142.000.00-1171,675.00420.000.00-12
198.40+50.40+34.05%2451,680.00481.230.00-12
-----1,700.00343.20-66.75-16.28%422
193.70+70.59+57.34%3491,720.00-----
201.25+87.74+77.30%6471,740.00380.00-48.05-11.23%216
201.35+85.34+73.56%61071,750.00426.25+2.00+0.47%112
181.70+72.10+65.78%31021,760.00462.750.00-17
177.80+76.80+76.04%63991,780.00408.70-49.80-10.86%26
173.70+76.52+78.74%884081,800.00423.35-68.95-14.01%117
-----1,820.00434.15-98.08-18.43%114
138.300.00-2101,840.00-----
168.95+78.58+86.95%2651,850.00-----
168.04+70.92+73.02%4411,860.00-----
-----1,880.00531.840.00--4
148.25+65.19+78.49%172621,900.00542.800.00-19
142.47+59.07+70.83%6301,920.00538.800.00-16
146.94+62.92+74.89%3351,940.00589.700.00-24
142.82+69.37+94.45%1481,960.00-----
138.77+66.92+93.14%4941,980.00-----
127.49+59.49+87.49%1425252,000.00610.500.00-31,503
112.00+34.58+44.67%8562,050.00-----
111.00+49.00+79.03%97762,100.00693.850.00-24
109.17+42.57+63.92%2582,150.00-----
90.30+31.70+54.10%9612,250.00-----
-----2,300.00990.300.00-11
67.07+11.72+21.17%1892,350.001,035.350.00-11
73.92+37.92+105.33%92662,400.00-----
62.42+18.05+40.68%3392,450.00-----
64.93+32.92+102.84%623162,500.001,032.050.00-13
61.80+31.45+103.62%2742,550.00-----
57.67+28.17+95.49%163462,600.00-----
54.68+26.88+96.69%1192,650.00-----
51.50+19.48+60.84%8282,700.00-----
52.89+23.09+77.48%1992,750.00-----
48.10+27.40+132.37%11012,900.00-----
41.27+23.07+126.76%371132,950.00-----
37.00+20.00+117.65%831333,000.00-----
31.35+16.10+105.57%242623,200.00-----
29.26+15.76+116.74%9763,300.001,830.900.00--1
-----3,400.001,994.500.00--10
24.83+13.83+125.73%3981,7733,500.00-----
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