TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 January 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
376.850.00-305.000.030.00-291,016
340.780.00-111110.000.060.00-2417,088
244.640.00-2015.000.09-0.01-10.00%714,483
485.850.00-21320.000.130.00-3116,369
233.810.00-3025.000.160.00-383,955
283.550.00-21930.000.180.00-2682,468
263.060.00-1035.000.200.00-10775
471.030.00-59240.000.320.00-181,362
463.180.00-566645.000.370.00-1341
458.630.00-310950.000.470.00-21917,413
366.290.00-68055.000.590.00-2227
364.100.00-4226460.000.300.00-1400
359.450.00-2226865.000.77+0.05+6.94%10522
351.350.00-6811770.000.840.00-4756
433.390.00-6111875.000.790.00-20610
493.720.00-822580.000.900.00-5927
375.950.00-1885.001.000.00-21398
485.250.00-221990.001.100.00-6333
221.100.00-22995.001.20-0.09-6.98%74286
444.350.00-42676100.001.36+0.09+7.09%38618,610
404.530.00-120123105.001.40-0.48-25.53%351,728
437.090.00-25270110.001.700.00-21,377
395.720.00-10237115.001.750.00-41,834
361.800.00-1016120.001.850.00-33,586
463.00+166.10+55.94%157125.001.90+0.03+1.60%2502,025
415.220.00-4549130.002.050.00-71,250
117.500.00-232135.002.420.00-11,239
392.740.00-258140.002.500.00-11,229
300.000.00-1057145.002.730.00-11,222
361.380.00-2463150.002.70-0.10-3.57%866,563
240.420.00-1146155.003.300.00-1551
205.250.00-112160.003.150.00-81,185
312.200.00-136165.003.410.00-23,068
419.900.00-183170.003.250.00-11,445
71.550.00-170175.003.850.00-271,631
302.100.00-3381180.004.20-0.20-4.55%793,976
362.000.00-21,492185.004.280.00-31,520
382.500.00-1547190.004.550.00-162,672
351.800.00-295195.004.480.00-5682
394.100.00-211916200.005.200.00-1959,782
334.320.00-4354210.005.350.00-151,480
366.000.00-2921220.006.150.00-121,911
350.000.00-3424230.006.75-0.20-2.88%63,692
356.55+77.10+27.59%3446240.007.300.00-201,545
270.800.00-1173245.007.880.00-20241
350.000.00-22,571250.008.95+0.20+2.29%1126,345
300.000.00-1129255.009.200.00-5229
331.00+36.37+12.34%21,349260.009.50-0.55-5.47%602,015
334.00+79.00+30.98%1195265.0010.000.00-5282
328.730.00-2405270.0010.700.00-411,843
326.400.00-6968275.0011.300.00-7206
320.000.00-5782280.0011.500.00-23785
320.600.00-5187285.0014.700.00-1410
230.000.00-4300290.0012.00-2.50-17.24%21435
236.460.00-2141295.0012.83-4.49-25.92%294
271.95-15.25-5.31%1665,892300.0014.50+0.45+3.20%5233,685
299.500.00-3220305.0013.850.00-4294
297.660.00-2457310.0015.540.00-12178
246.950.00-55109315.0015.900.00-19492
273.56+7.42+2.79%601,172320.0016.60-0.70-4.05%23687
262.00+22.86+9.56%1386325.0017.730.00-78225
257.49+21.99+9.34%15885330.0019.35+1.16+6.38%1181,524
204.000.00-13214335.0019.800.00-538,167
259.000.00-7361340.0021.150.00-7280
252.00+14.83+6.25%313,538350.0022.670.00-2216,429
238.50+28.78+13.72%134,625360.0024.85+0.36+1.47%52,849
245.000.00-2543370.0026.700.00-57569
217.96-16.33-6.97%462,181380.0029.11-1.11-3.67%11122,030
231.070.00-212,044390.0031.13-1.02-3.17%11540
204.80-2.20-1.06%14712,627400.0034.23+0.26+0.77%2432,247
197.45+1.45+0.74%40457410.0035.400.00-35250
192.200.00-401,055420.0039.40-1.41-3.46%63419
179.76-5.66-3.05%483,534430.0041.000.00-30543
182.25+28.05+18.19%14799440.0045.600.00-46282
167.35-2.65-1.56%571,443450.0049.280.00-2581,614
182.440.00-173,000460.0052.750.00-80423
163.30+0.30+0.18%10446470.0054.77-5.33-8.87%131,004
155.000.00-91,217480.0060.40-0.31-0.51%611,130
145.870.00-12717490.0064.800.00-57111
138.10-5.35-3.73%1,2405,324500.0069.00-2.70-3.77%9872,809
133.000.00-32503510.0068.00-12.66-15.70%13152
129.80+0.30+0.23%26975520.0075.00-6.45-7.92%621,100
129.96+10.31+8.62%12345530.0081.79-6.97-7.85%28210
122.40+18.00+17.24%5791,064540.0088.20+6.31+7.71%55311
115.75-1.95-1.66%3423,477550.0094.20+1.44+1.55%108318
110.00+14.95+15.73%241,094560.0096.00-2.10-2.14%3560
104.250.00-47216570.00104.000.00-24330
98.00+9.75+11.05%66397580.00106.62-25.18-19.10%4998
103.06+21.06+25.68%6891,137590.00114.03-25.17-18.08%15935
98.550.00-8157,558600.00122.45-5.55-4.34%72371
90.000.00-23192610.00118.720.00-16
95.10+21.40+29.04%281,489620.00124.450.00-17351
81.200.00-46261630.00166.500.00-225
79.520.00-281,410640.00174.700.00-1024
79.50+16.20+25.59%207988650.00150.400.00-1214
77.11+16.21+26.62%5121,053660.00183.650.00-3039
70.50+11.70+19.90%38441670.00162.000.00-310
66.000.00-33739680.00162.000.00-430
65.00+11.90+22.41%2697,115690.00168.500.00-3156
64.00+13.80+27.49%261745700.00187.000.00-252
63.00+15.20+31.80%379710.00206.200.00-1033
68.50+22.25+48.11%1360720.00235.700.00--5
60.29+16.09+36.40%641730.00-----
59.35+30.40+105.01%1814740.00-----
55.00+1.00+1.85%60314750.00224.000.00-3991
55.100.00-1227760.00245.840.00---
47.000.00-1353770.00-----
49.21+13.41+37.46%314780.00287.350.00-753
42.00-10.40-19.85%2452790.00-----
44.700.00-393425800.00301.400.00-2073
47.55+17.65+59.03%14113810.00258.000.00-27
41.40+15.75+61.40%144225820.00356.450.00--11
40.800.00-5117830.00-----
33.870.00-1328840.00426.300.00--9
36.650.00-30201850.00293.90-39.24-11.78%345
35.65+11.20+45.81%1785855.00298.10-62.10-17.24%82
31.000.00-2721,866900.00396.800.00-289
27.90-1.55-5.26%21174905.00401.350.00-131
26.780.00-114910.00385.800.00--13
28.40+14.45+103.58%21915.00-----
25.27+9.17+56.96%311920.00415.500.00--4
13.400.00--3925.00420.450.00-22
31.280.00-219930.00383.450.00-25
18.100.00-3235935.00385.600.00-16
12.600.00--2940.00440.300.00-514
25.45+13.10+106.07%18945.00379.55-43.20-10.22%325
25.00+12.40+98.41%2138950.00449.850.00-513
20.550.00-223955.00384.650.00---
24.00+7.50+45.45%139960.00393.400.00---
26.45+10.95+70.65%20521965.00415.20-34.80-7.73%82
15.700.00--11970.00403.950.00-237
15.200.00-11975.00405.70-45.25-10.03%1116
25.080.00-221980.00411.000.00-762
20.600.00-438985.00467.350.00-24
13.600.00-358990.00419.80-45.80-9.84%4216
19.96-0.04-0.20%105428995.00432.900.00-434
19.45-2.25-10.37%3444631,000.00437.550.00-6273
23.60+13.60+136.00%3121,005.00434.50-34.30-7.32%228
21.000.00-202051,010.00438.200.00-716
19.40-1.35-6.51%23,9901,015.00458.20-15.32-3.24%7997
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