UK markets open in 6 hours 39 minutes

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
18 December 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,449.000.00--050.000.150.00-752,206
1,429.350.00--270.000.320.00-137
-----100.000.46-0.07-13.21%1491,109
812.550.00-10150.001.140.00-2299
-----200.001.40-0.39-21.79%14622
-----250.002.200.00-2191
999.330.00-13280.002.850.00-1151
1,109.530.00-12285.004.050.00-1109
535.860.00--1290.002.660.00-215
1,257.35+31.65+2.58%31295.003.200.00-550
1,237.06-142.94-10.36%1632300.003.02+0.38+14.39%4341
647.270.00--2305.003.800.00-449
-----310.004.300.00-156
512.900.00-11315.003.800.00-19
270.050.00--1320.003.980.00-264
-----325.005.300.00-331
566.090.00--1330.003.650.00-139
-----335.005.700.00-232
228.760.00-10340.004.500.00-129
-----345.005.500.00-327
173.230.00-10350.004.20-0.10-2.33%1330
253.550.00-11355.004.850.00-129
1,124.520.00-515360.008.440.00-146
607.050.00-11365.005.100.00-119
516.850.00-17370.004.50-1.50-25.00%133
514.490.00--1375.005.200.00-225
1,197.760.00-18380.005.20+0.25+5.05%815,636
739.350.00--1385.006.450.00-113
382.350.00--2390.007.080.00-183
996.660.00-13395.006.200.00-1145
1,143.000.00-1158400.004.74-1.20-20.20%14329
-----405.0010.000.00-238
608.950.00-426410.007.000.00-1058
233.620.00-11415.008.000.00-124
168.210.00-11420.005.45-0.30-5.22%144
591.090.00-151425.008.000.00-1246
1,312.400.00-4041430.006.30-6.00-48.78%155
957.000.00-13435.005.90-3.30-35.87%146
574.580.00-13440.008.000.00-314
-----445.008.680.00-129
1,094.000.00-313450.007.30+0.20+2.82%1215
315.750.00-12455.0013.850.00-134
209.100.00-512460.006.42-0.91-12.41%223
152.320.00-11465.008.200.00-15
135.640.00-11470.006.50-1.21-15.69%417
490.440.00-11475.0011.800.00-5131
1,050.00+510.00+94.44%38480.0010.300.00-223
134.670.00-11485.0014.950.00-4448
361.100.00-12490.008.200.00-1144
326.490.00-811495.009.720.00-210
999.250.00-3108500.007.50-1.80-19.35%901,317
-----505.009.100.00-422
995.950.00-17510.008.50-0.15-1.73%136
-----515.009.750.00-139
881.150.00-12520.0018.500.00-323
-----525.008.66-6.94-44.49%117
-----530.009.08-13.37-59.55%10035
810.150.00--3535.0028.750.00-118
-----540.009.00-2.93-24.56%125
799.350.00-12545.0012.290.00-210
933.400.00-172550.0010.45-0.65-5.86%3257
432.850.00-21555.0023.750.00-16
409.300.00--1560.0011.950.00-525
450.950.00--1565.0018.600.00-126
1,073.050.00-13570.0018.600.00-424
949.350.00--1575.0012.610.00-121
452.550.00-11580.0011.20-2.80-20.00%125
401.200.00-13585.0012.900.00-115
918.550.00-215590.0014.100.00-1104
840.000.00-111595.0029.700.00-119
900.780.00-1439600.0011.96-2.64-18.08%13706
399.440.00-11605.0012.30-1.20-8.89%123
422.350.00-100100610.0012.90-5.10-28.33%136
-----615.0034.150.00-126
410.550.00-16620.0013.960.00-156
906.550.00-46625.0018.700.00-125
482.620.00-3106630.0018.000.00-1213
588.600.00-15635.0013.30-6.54-32.96%125
474.320.00-36640.0034.000.00-17
-----645.0020.200.00-144
1,110.000.00-2125650.0014.35-3.21-18.28%4352
245.000.00-49655.0034.700.00-313
221.360.00--1660.0031.500.00-511
-----665.0035.700.00-13
744.650.00-11670.0038.370.00-3042
798.17+62.02+8.42%13675.0022.500.00-19
381.000.00-14680.0020.200.00-154
230.000.00-113685.0018.05-21.05-53.84%112
842.460.00-13690.0020.530.00-1406
830.550.00-13695.0019.27-6.25-24.49%142
751.340.00-23160700.0017.46-5.24-23.08%87491
405.000.00-11705.0019.50-9.56-32.90%132
356.850.00-12710.0020.29-2.21-9.82%123
350.000.00--1715.0063.950.00-645
800.000.00-12720.0019.60-7.90-28.73%131
169.490.00-11725.0023.200.00-626
820.50+380.00+86.27%23730.0029.700.00-120
195.140.00-11735.0056.330.00-29
333.100.00-11740.0026.780.00-113
193.860.00-23745.0044.370.00-515
690.600.00-2155750.0022.16-3.54-13.77%107137
818.550.00-110755.0040.810.00-121
824.680.00-14760.0036.700.00-155
648.550.00-15765.0028.990.00-114
178.000.00-14770.0025.00-6.65-21.01%119
752.400.00-13775.0030.730.00-1124
795.000.00-719780.0025.20-8.80-25.88%124
611.350.00-154785.0032.000.00-13
862.280.00-745790.0027.00-3.58-11.71%134
858.100.00-72795.0027.90-3.70-11.71%342
728.00+13.16+1.84%194800.0027.20-8.64-24.11%4754
768.700.00-11805.0030.00-4.13-12.10%1119
706.060.00-211810.0033.750.00-119
750.000.00-19815.0060.150.00-1214
999.630.00-120820.0073.000.00-110
916.300.00-17825.0042.000.00-1119
693.800.00-131830.0030.50-11.06-26.61%216
275.910.00-13835.0046.700.00-16
924.530.00-1139840.0033.02-6.60-16.66%116
185.180.00-28845.0069.990.00-420
646.01+34.67+5.67%3273850.0032.74-9.06-21.67%6141
161.220.00-11855.0034.10-18.90-35.66%113
722.230.00-14860.0043.570.00-420
713.250.00-12865.0036.10-5.30-12.80%113
205.000.00-116870.0050.930.00-121
628.06-304.65-32.66%127875.0051.500.00-114
703.250.00-28880.0036.40-3.85-9.57%147
694.300.00-13885.0046.000.00-238
755.400.00-124890.0042.550.00-181
226.350.00-4170895.0042.55-7.07-14.25%198
685.82+121.17+21.46%44260900.0039.90-13.60-25.42%22341
694.700.00-12905.0051.620.00-1109
620.000.00-115910.0041.59-2.55-5.78%440
775.200.00-121915.0074.500.00-123
549.710.00-7220920.0056.450.00-186
775.340.00-17925.0050.300.00-129
560.900.00-137930.0044.82-15.29-25.44%651
557.110.00-12935.0079.890.00-321
598.980.00-18940.0060.000.00-1047
546.240.00-15945.0052.000.00-110
873.670.00-1187950.0050.00-16.75-25.09%1140
350.750.00-14955.0062.000.00-112
675.400.00-24960.0062.000.00-198
629.81+102.76+19.50%258965.0063.620.00-151
539.60-41.10-7.08%132970.0064.500.00-414
574.450.00-122975.0066.150.00-130
700.000.00-213980.0055.10-13.00-19.09%250
469.150.00-124985.0054.54-13.92-20.33%363
568.200.00-3144990.0055.53-15.12-21.40%570
541.000.00-198995.0057.32-14.69-20.40%1110
601.81+132.76+28.30%63551,000.0056.52-21.66-27.71%571,349
635.390.00-141,010.0065.03-12.26-15.86%551
486.050.00--21,020.0075.480.00-433
575.750.00-11171,025.0063.40-15.70-19.85%115
-----1,030.0069.55-1.78-2.50%1118
-----1,040.0081.550.00-15
545.500.00-2461,050.0070.00-25.36-26.59%3108
482.330.00--11,060.0092.800.00-220
-----1,070.0094.040.00-1547
527.500.00-2361,075.0097.250.00-1425
-----1,080.0096.700.00-717
-----1,090.00102.400.00-149
567.39+166.09+41.39%25861,100.0081.85-20.55-20.07%18208
382.000.00-21231,110.00102.55-6.80-6.22%122
569.250.00-101,120.00110.500.00-734
467.370.00-161,125.00115.050.00-1313
-----1,130.00113.250.00-15142
-----1,140.00119.450.00-1410
417.290.00-1561,150.0097.50-25.80-20.92%634
452.300.00-121,160.00135.410.00-117
429.000.00-221,170.00139.940.00-125
485.05+49.65+11.40%1161,175.00131.600.00-612
432.200.00-1111,180.00103.09-33.91-24.75%315
-----1,190.00123.00-18.00-12.77%127
460.23+126.73+38.00%51961,200.00110.74-32.10-22.47%13199
-----1,210.00157.370.00-139
456.73+28.55+6.67%121,220.00134.34-27.11-16.79%111
438.320.00-4271,225.00134.790.00-156
448.110.00-131,230.00131.91-20.90-13.68%112
444.23+106.83+31.66%10141,240.00133.00-24.43-15.52%329
432.32+88.32+25.67%100481,250.00128.66-39.18-23.34%5101
364.00-25.01-6.43%111,260.00144.22-35.89-19.93%321
384.510.00-111,270.00145.77-35.23-19.46%427
492.890.00-171,275.00138.30-23.82-14.69%917
354.04-100.51-22.11%521,280.00140.29-48.54-25.71%1533
310.650.00-18111,290.00143.04-51.11-26.33%710
418.00+133.00+46.67%72041,300.00148.58-43.89-22.80%44315
323.860.00-121,310.00153.95-44.70-22.50%1014
-----1,320.00155.04-30.01-16.22%546
447.000.00-1431,325.00158.94-44.06-21.70%46
471.000.00-121,330.00160.87-33.82-17.37%35
470.280.00-101,340.00165.47-34.66-17.32%412
298.93+30.70+11.45%2421,350.00171.50-58.75-25.52%48139
325.880.00-171,360.00174.74-24.54-12.31%25
296.55+49.37+19.97%461,370.00179.55-51.45-22.27%37
355.700.00-1201,375.00179.96-51.44-22.23%112
355.88+118.38+49.84%4371,380.00185.95-59.10-24.12%1529
337.000.00-2151,390.00188.64-54.36-22.37%326
334.00+104.70+45.66%161771,400.00198.50-58.35-22.72%21132
344.85+85.57+33.00%1611,410.00198.05-53.95-21.41%55
220.000.00-4361,420.00205.66-29.69-12.62%321
328.20+92.37+39.17%4631,425.00205.98-50.31-19.63%34
340.30+109.45+47.41%4101,430.00209.52-52.68-20.09%416
265.23+39.53+17.51%1111,440.00215.69-46.23-17.65%159
328.16+94.16+40.24%15701,450.00220.07-58.25-20.93%1734
323.00+102.55+46.52%4121,460.00260.00-14.00-5.11%121
249.80+33.06+15.25%3221,470.00247.46-30.39-10.94%813
277.15+59.03+27.06%8141,475.00232.13-48.82-17.38%58
245.99+19.46+8.59%1491,480.00271.740.00-120
292.65+69.45+31.12%331021,490.00247.14-45.86-15.65%2417
290.55+97.55+50.54%751,1861,500.00245.00-62.00-20.20%27641
294.70+62.85+27.11%33271,510.00258.51-26.90-9.43%913
266.72+75.55+39.52%11871,520.00259.92-25.91-9.06%53
306.00+116.48+61.46%3641,525.00281.430.00-147
272.00+62.30+29.71%1221,530.00266.49-17.99-6.32%1919
277.50+87.13+45.77%21151,540.00275.15-22.28-7.49%14
277.57+99.57+55.94%161181,550.00277.86-45.44-14.06%1838
281.05+21.29+8.20%451,560.00284.11-60.04-17.45%1222
257.58+86.18+50.28%2531,570.00286.95-59.05-17.07%4200
191.660.00-291,575.00314.400.00-368
175.230.00-1291,580.00293.30-59.70-16.91%928
271.23+96.48+55.21%5181,590.00336.100.00-36
250.00+83.54+50.19%237061,600.00303.80-76.27-20.07%1382
157.350.00-2191,620.00395.000.00-212
220.500.00-21101,625.00-----
197.70+42.18+27.12%3371,640.00398.350.00-24
240.00+90.69+60.74%9241,650.00430.000.00-13
230.00+79.00+52.32%1311,660.00384.850.00-14
212.50+52.50+32.81%5291,675.00368.57-45.38-10.96%17
211.00+65.65+45.17%64301,680.00422.950.00-103
236.00+99.27+72.60%147761,700.00437.650.00-280
142.550.00-6341,720.00408.590.00--3
211.50+82.60+64.08%2671,740.00485.900.00-13
225.08+99.13+78.71%111161,750.00421.16-65.28-13.42%14
127.050.00-1441,760.00501.650.00-11
124.110.00-21241,780.00510.100.00-11
196.00+79.97+68.92%312591,800.00480.450.00-229
190.90+46.40+32.11%2351,820.00529.550.00-12
138.850.00-6991,840.00545.450.00-197
115.140.00-1411,850.00520.000.00-27
189.30+83.77+79.38%5901,860.00554.850.00-15
172.55+50.82+41.75%8401,880.00642.300.00-518
170.00+70.65+71.11%145261,900.00604.200.00-1125
163.30+59.60+57.47%11051,920.00570.250.00--1
132.890.00-11601,940.00592.300.00--1
154.75+62.44+67.64%1361,960.00609.000.00--1
150.60+40.75+37.10%3261,980.00624.800.00-34
148.53+64.03+75.78%898812,000.00691.370.00-112
147.26+53.26+56.66%14282,050.00688.450.00-13
123.00+49.35+67.01%8752,100.00742.800.00-17
130.10+59.11+83.27%3312,150.00808.300.00-11
108.90+41.90+62.54%101842,200.00758.00-115.48-13.22%210
77.35+19.65+34.06%7292,250.00909.730.00-44
95.85+29.68+44.85%9532,300.00872.400.00--15
96.05+21.20+28.32%2312,350.00912.000.00--3
52.250.00-11212,400.00952.000.00--1
84.40+28.50+50.98%31512,450.00992.560.00--41
78.80+36.80+87.62%2503242,500.001,025.00-37.51-3.53%12
71.35+28.90+68.08%9372,550.00-----
71.64+35.58+98.67%601842,600.001,162.750.00--1
70.16+33.86+93.28%6192,650.00-----
71.99+39.49+121.51%4212,700.00-----
55.00+15.30+38.54%12252,750.00-----
56.80+27.45+93.53%42092,800.00-----
57.70+10.80+23.03%21832,850.00-----
49.95+24.05+92.86%68992,900.00-----
47.49+9.00+23.38%1241102,950.00-----
46.63+24.13+107.24%1361403,000.00-----
42.75+21.85+104.55%46673,100.00-----
39.33+14.82+60.47%1872023,200.00-----
35.65+18.52+108.11%274653,300.00-----
31.26+16.36+109.80%521713,400.002,008.250.00-11
30.70+16.70+119.29%9701,1483,500.00-----
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