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
937.800.00-5155.000.040.00-2,91218,794
548.500.00-11210.000.05-0.01-16.67%53518,116
683.120.00-181615.000.090.00-2696,360
722.000.00-23220.000.14+0.02+16.67%3117,903
866.510.00-144125.000.16-0.02-11.11%463,074
957.720.00-32930.000.180.00-462,358
729.900.00-11235.000.26-0.01-3.70%41,255
770.480.00-52040.000.24-0.06-20.00%971,733
773.570.00-1045.000.37+0.01+2.78%2838
937.000.00-630950.000.42-0.04-8.70%60918,714
839.760.00-13455.000.48-0.24-33.33%2385
740.080.00-24460.000.55-0.07-11.29%7823
753.720.00-1065.000.710.00-16605
824.850.00-1919670.000.70-0.10-12.50%1838
819.910.00-18675.000.76-0.04-5.00%1640
406.650.00-817980.000.96-0.09-8.57%6713
375.950.00-1885.001.030.00-1272
896.85+163.80+22.34%12590.001.150.00-7350
430.100.00-22795.001.380.00-11,092
957.840.00-3635100.001.38-0.02-1.43%12320,634
431.800.00-120123105.001.500.00-21,795
675.500.00-1269110.001.600.00-61,379
412.550.00-1237115.001.830.00-11,821
1,006.000.00-136120.001.65-0.34-17.09%23,287
523.210.00-254125.001.850.00-52,184
317.010.00-15534130.002.090.00-91,326
117.500.00-232135.002.400.00-31,258
661.000.00-160140.002.350.00-11,083
873.600.00-562145.002.650.00-11,240
1,060.10+129.30+13.89%1413150.002.35+0.05+2.17%76,089
630.000.00-1146155.002.64-0.36-12.00%6535
224.050.00-35160.002.65-0.35-11.67%21,386
719.850.00-432165.002.75-0.60-17.91%93,370
364.200.00-3180170.002.900.00-81,509
360.650.00-100156175.003.10-0.60-16.22%91,439
588.560.00-1342180.003.40-0.15-4.23%1572,690
820.000.00-11,485185.003.30-0.30-8.33%12,026
790.000.00-1111190.003.35-0.20-5.63%132,544
822.600.00-1103195.003.50-1.01-22.39%1889
925.600.00-1682200.003.50-0.35-9.09%35216,862
908.750.00-4326210.003.72-1.08-22.50%1011,343
653.000.00-2879220.004.35-0.35-7.45%31,789
896.250.00-6276230.005.00+0.04+0.81%85,657
708.800.00-1317240.005.300.00-11,540
705.000.00-1149245.004.90-0.80-14.04%1231
947.10+113.75+13.65%12,275250.005.10-0.30-5.56%657,067
640.500.00-1118255.005.10-0.90-15.00%1407
823.650.00-71,198260.005.600.00-21,894
872.000.00-1126265.005.69-0.76-11.78%1312
760.000.00-2326270.006.500.00-22,643
937.00+168.20+21.88%3825275.007.650.00-2232
828.800.00-5707280.006.790.00-1782
724.020.00-3109285.007.250.00-1531
722.540.00-2278290.007.900.00-1843
843.300.00-1109295.008.100.00-10640
909.00+81.00+9.78%345,841300.006.54-0.46-6.57%4257,044
572.800.00-1189305.006.98-0.52-6.93%7459
780.000.00-1477310.006.94-0.96-12.15%4600
890.48+350.38+64.87%1121315.008.600.00-1450
666.580.00-1541320.007.30-0.70-8.75%1769
669.050.00-1349325.009.600.00-52,706
803.320.00-1672330.008.00-0.30-3.61%57,326
539.420.00-8200335.009.30-0.45-4.62%108,100
745.000.00-1362340.009.000.00-1465
865.00+84.72+10.86%553,546350.008.77-0.58-6.20%2316,819
859.69+97.04+12.72%44,390360.009.50-0.50-5.00%1310,065
847.50+94.50+12.55%2482370.009.70-0.80-7.62%3967
840.89+88.89+11.82%12,259380.0010.30-0.40-3.74%1612,224
824.85+197.90+31.57%31,950390.0010.20-2.95-22.43%11740
820.00+94.32+13.00%611,765400.0011.50-0.35-2.95%696,397
812.00+91.00+12.62%5426410.0012.700.00-1444
714.480.00-13720420.0012.24-1.76-12.57%1376
708.020.00-2002,301430.0012.77-3.63-22.13%2455
545.330.00-2553440.0013.50-2.47-15.47%3398
777.10+93.62+13.70%1132,007450.0014.40-0.80-5.26%2081,453
756.81+221.51+41.38%22,728460.0014.88-2.62-14.97%71,728
763.00+92.50+13.80%1260470.0015.40-2.50-13.97%50961
736.00+77.20+11.72%11,116480.0015.30-4.10-21.13%22,174
645.940.00-1421490.0017.00-2.00-10.53%50608
718.00+83.00+13.07%42,801500.0018.14-1.86-9.30%2137,912
298.550.00--51505.0021.010.00-2112
700.07+187.31+36.53%10437510.0022.000.00-2255
345.050.00-100515.0019.00-10.30-35.15%1030
532.000.00-1804520.0024.000.00-21,102
347.380.00-10525.0019.70-2.51-11.30%3150
495.790.00-5365530.0024.300.00-2304
387.210.00-1010535.0021.37-7.06-24.83%144
697.07+138.07+24.70%11,032540.0021.18-3.31-13.52%1362
470.590.00-1020545.0034.950.00-141
676.50+75.15+12.50%43,388550.0021.90-3.10-12.40%172,977
443.250.00-13555.0027.500.00-154
432.050.00-2977560.0025.950.00-8890
320.000.00-20565.0027.650.00-133
536.580.00-1350570.0024.50-3.50-12.50%19192
413.210.00-15575.0024.39-5.41-18.15%218
571.000.00-2211580.0028.500.00-5141
421.400.00-129585.0030.600.00-214
650.10+91.42+16.36%1021,046590.0027.28-3.97-12.70%6163
386.150.00-24595.0027.90-4.12-12.87%10245
634.83+79.83+14.38%215,909600.0028.74-2.76-8.76%2846,576
413.000.00-12605.0035.250.00-152
500.000.00-1465610.0040.100.00-3122
343.550.00-1012615.0040.830.00-159
544.000.00-11,365620.0030.17-4.58-13.18%2722
402.150.00-15625.0032.10-6.57-16.99%117
520.100.00-1327630.0032.62-6.88-17.42%4187
380.400.00-12635.0049.250.00-230
516.590.00-2882640.0034.10-3.65-9.67%1435
372.950.00-13645.0035.00-3.74-9.65%5060
595.80+85.58+16.77%114,147650.0035.23-4.39-11.08%856,544
243.050.00-111655.0042.160.00-1142
584.79+139.89+31.44%5505660.0037.15-19.05-33.90%3144
359.600.00-16665.0036.95-12.82-25.76%423
492.670.00-1550670.0038.05-7.20-15.91%6121
383.570.00-216675.0039.42-5.68-12.59%231
570.50+124.62+27.95%3840680.0040.62-4.99-10.94%5261
280.000.00-328685.0041.22-9.48-18.70%118
561.85+86.85+18.28%123,588690.0042.45-21.85-33.98%8547
419.780.00-1815695.0041.36-11.90-22.34%259
552.00+80.00+16.95%251,991700.0044.35-5.15-10.40%632,302
458.150.00-447705.0050.560.00-100200
542.95+81.53+17.67%1295710.0043.99-13.69-23.73%32,153
335.100.00-5129715.0072.410.00-2280
527.75+173.94+49.16%2757720.0045.76-18.06-28.30%1262
408.280.00-334725.0055.500.00-190
462.420.00-2273730.0050.10-18.09-26.53%3260
524.27+65.55+14.29%1240735.0049.10-9.53-16.25%161
521.00+143.00+37.83%2263740.0052.25-12.75-19.62%5268
521.15+112.22+27.44%5077745.0053.40-10.65-16.63%7361
509.82+74.27+17.05%692,080750.0054.03-8.67-13.83%362,712
435.000.00-148755.0083.650.00-5164
516.19+95.21+22.62%1418760.0055.00-30.30-35.52%22,276
422.760.00-2650765.0087.200.00-777
500.43+113.93+29.48%553125770.0057.25-30.75-34.94%2114
282.150.00-116775.0071.230.00-339
294.470.00-1721780.0059.81-18.19-23.32%13104
470.13+61.69+15.10%226785.0060.32-35.08-36.77%186
346.070.00-2334790.0061.60-28.40-31.56%265
402.900.00-256795.0063.00-19.50-23.64%2746
473.74+74.34+18.61%1455,512800.0066.32-8.68-11.57%844,651
292.800.00-543805.0066.47-29.53-30.76%25105
463.19+59.19+14.65%4267810.0066.40-39.50-37.30%21,179
234.800.00-177815.0084.410.00-149
394.800.00-1335820.0069.85-12.55-15.23%150
370.410.00-2035825.0070.22-23.27-24.89%369
449.30+106.85+31.20%1184830.0074.00-13.23-15.17%1121
339.300.00-235835.0074.38-14.55-16.36%156
261.600.00-174840.0076.44-15.01-16.41%1106
279.130.00-176845.0076.24-22.08-22.46%5179
437.97+63.59+16.99%10954850.0080.00-12.25-13.28%882,340
354.960.00-3134855.0080.58-15.82-16.41%2199
413.00+61.18+17.39%1260860.0095.500.00-91,053
291.220.00-150865.00131.000.00-742
234.300.00-460870.0085.32-14.34-14.39%138
348.980.00-681875.00101.040.00-347
416.02+70.09+20.26%3157880.0089.49-25.42-22.12%1144
403.35+47.95+13.49%173885.00119.000.00-129
394.67+88.67+28.98%684890.00136.900.00-253
418.10+114.03+37.50%234895.00108.600.00-64204
405.50+73.15+22.01%313,043900.0096.00-14.63-13.22%2331,354
402.62+166.12+70.24%5226905.0098.00-25.00-20.33%7131
298.420.00-25878910.0098.82-23.18-19.00%14111
290.770.00-279915.00100.60-16.84-14.34%583
399.00+106.21+36.28%2632920.00101.00-18.54-15.51%3571
397.35+90.00+29.28%2130925.00101.00-19.90-16.46%270
385.00+97.58+33.95%10236930.00106.79-17.65-14.18%31,029
286.000.00-1226935.00108.70-17.30-13.73%342
376.00+184.39+96.23%3101940.00110.10-20.17-15.48%275
278.490.00-190945.00110.42-67.44-37.92%551
372.71+75.61+25.45%101,348950.00114.50-18.30-13.78%1561,195
367.49+94.14+34.44%291955.00133.260.00-175
370.00+78.90+27.10%92,104960.00116.71-20.24-14.78%734
368.29+161.29+77.92%1279965.00143.070.00-157
361.85+59.70+19.76%12114970.00111.60-69.30-38.31%143
358.00+58.35+19.47%3364975.00122.00-22.76-15.72%1066
354.00+63.38+21.81%670980.00124.65-35.79-22.31%1125
347.50+58.82+20.38%14117985.00127.74-26.93-17.41%4350
351.49+65.36+22.84%17346990.00151.570.00-40154
344.15+63.48+22.62%29179995.00131.79-20.80-13.63%12168
343.23+68.28+24.83%9954,3501,000.00134.38-21.62-13.86%4022,347
337.50+60.50+21.84%26221,005.00206.220.00-344166
333.20+60.20+22.05%12531,010.00137.80-35.11-20.31%373
337.57+65.67+24.15%101,7401,015.00136.62-29.77-17.89%3365
331.00+54.39+19.66%111941,020.00141.53-23.40-14.19%9145
324.00+50.20+18.33%11451,030.00174.950.00-827
320.00+88.91+38.47%18771,040.00152.00-24.50-13.88%245
319.86+69.86+27.94%151,7501,050.00153.83-26.95-14.91%186209
306.39+61.53+25.13%5941,060.00190.430.00-156
244.710.00-4561,070.00166.09-28.91-14.83%2344
304.50+53.78+21.45%31771,080.00170.97-28.23-14.17%20200
234.850.00-11421,090.00221.350.00-269
290.82+62.82+27.55%518651,100.00180.80-27.20-13.08%51214
269.04+30.10+12.60%51131,110.00185.89-28.60-13.33%2124
278.38+58.38+26.54%51901,120.00191.08-27.97-12.77%356
274.27+57.07+26.28%2401,130.00195.20-28.90-12.90%519
221.500.00-151101,140.00201.90-91.10-31.09%221
271.88+60.61+28.69%273161,150.00203.35-33.92-14.30%1162
265.96+65.99+33.00%1401,160.00212.84-76.58-26.46%2532
253.63+51.13+25.25%3581,170.00218.39-99.56-31.31%20130
250.00+52.00+26.26%14681,180.00296.630.00-211
234.00+41.50+21.56%3881,190.00328.280.00-476
243.75+54.25+28.63%2561,1011,200.00235.97-36.38-13.36%177108
240.20+40.09+20.03%191391,210.00241.07-35.93-12.97%229
238.07+41.39+21.04%201981,220.00247.02-44.45-15.25%412
233.99+55.99+31.46%5591,230.00319.750.00-114
230.78+53.01+29.82%23261,240.00256.91-113.24-30.59%2014
224.65+50.30+28.85%862921,250.00268.17-38.86-12.66%2872
171.200.00-2591,260.00270.28-44.23-14.06%148
217.29+49.73+29.68%52051,280.00414.350.00-11,021
208.00+47.71+29.76%1332,0481,300.00298.00-63.90-17.66%151,801
191.75+35.54+22.75%231,1641,320.00308.28-69.32-18.36%111
196.64+43.59+28.48%81701,340.00445.700.00-13
191.52+47.52+33.00%6991,360.00404.640.00-214
182.50+44.61+32.35%121691,380.00349.17-301.28-46.32%116
177.53+43.03+31.99%1356221,400.00363.47-46.53-11.35%514
128.000.00-31251,420.00375.85-126.25-25.14%37
166.60+31.29+23.12%2981,440.00958.200.00-13
156.45+49.12+45.77%11601,460.00551.500.00-48
153.84+26.07+20.40%51201,480.00549.420.00-231
148.33+35.50+31.46%4902,2671,500.00439.80-56.11-11.31%5102
147.00+37.55+34.31%593091,520.00648.300.00-14
144.49+39.70+37.89%5301,530.00459.40-137.60-23.05%12
136.74+28.58+26.42%3251,540.001,113.050.00-17
137.89+23.89+20.96%3971,550.00617.800.00-16
104.980.00-4451,560.00755.950.00-121
135.00+86.45+178.06%3311,570.00849.450.00--3
139.05+50.75+57.47%1811,580.00690.240.00-11
95.000.00-1451,590.00673.85-158.28-19.02%37
127.50+33.50+35.64%2268601,600.00515.00-296.95-36.57%14
62.200.00-1251,610.001,061.100.00-12
94.000.00-3241,620.001,013.300.00-12
125.02+20.47+19.58%3421,630.001,080.850.00-11
47.000.00-1111,640.00-----
118.60+28.60+31.78%1431,650.00874.650.00-22
77.250.00-1211,660.00-----
48.300.00-6501,670.00905.200.00-13
112.98+29.62+35.53%2361,680.00793.250.00-12
111.70+42.88+62.31%11691,690.001,140.150.00-113
112.00+30.38+37.22%321,0641,700.00750.400.00-310
67.900.00-1431,710.00929.800.00-20
53.320.00-1231,720.001,099.300.00-55
66.700.00-2321,730.00958.650.00-11
104.00+18.70+21.92%2311,740.00948.100.00--7
99.30+20.80+26.50%9781,750.00829.450.00-24
97.55+30.73+45.99%2261,760.001,082.700.00-29
95.60+20.88+27.94%1191,770.001,002.000.00-111
100.40+26.20+35.31%2121,780.001,005.350.00-47
96.00+26.20+37.54%1181,790.001,005.760.00-13
96.00+27.56+40.27%601,0951,800.00682.93-187.92-21.58%135
92.70+14.23+18.13%1351,810.001,014.700.00-13
94.93+20.43+27.42%13461,820.001,269.000.00-120
60.000.00-1371,830.00901.200.00-118
45.00-6.35-12.37%1271,840.001,079.700.00-19
90.00+16.27+22.07%131441,850.00918.700.00-230
89.25+27.90+45.48%5851,860.00928.100.00-18
88.40+25.90+41.44%192121,870.00971.810.00-527
84.77+22.77+36.73%6683,5311,880.00752.00-180.35-19.34%654
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