TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
19 March 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
988.000.00-105.000.060.00-100635
-----10.000.09-0.03-25.00%1092,146
906.100.00-413015.000.15-0.01-6.25%17106
997.640.00-2020.000.550.00-2361
856.700.00-3025.000.280.00-2910
231.750.00--030.000.380.00-17497
226.920.00--035.000.30-0.11-26.83%3352
379.900.00-2040.000.41-0.04-8.89%95423
830.460.00-1812245.000.57-0.07-10.94%90227
371.710.00-60050.000.66-0.22-25.00%2182,330
771.450.00-1155.000.77-0.23-23.00%422
868.480.00-12960.001.600.00-10
810.750.00-1812565.001.800.00-13
699.000.00-14270.001.14-0.51-30.91%2121
751.800.00-12475.001.400.00-51,266
240.210.00-2180.002.300.00-200
243.130.00--185.002.280.00-10
172.740.00-2090.001.30-0.90-40.91%1035
-----95.0013.550.00-7045
433.000.00-43100.001.87-0.17-8.33%21,267
755.450.00--1105.002.700.00-14
-----110.002.30-0.10-4.17%880
-----115.002.760.00-22
408.000.00-40120.002.800.00-136
401.000.00-22125.003.450.00-145
-----130.003.190.00-554
-----135.009.210.00-121
677.100.00--1140.003.460.00-225
-----145.004.400.00-122
-----150.003.800.00-10446
-----155.004.700.00-12
-----160.004.100.00-115
-----165.004.610.00-17
-----170.004.800.00-622
-----175.005.400.00-115
-----180.004.10-0.94-18.65%11,057
727.300.00--1185.007.050.00-1870
400.000.00--6190.006.100.00-126
627.770.00-10195.006.220.00-167
744.660.00-58200.005.40-0.28-4.93%45,112
769.030.00-11210.005.55-1.20-17.78%1108
553.370.00-111220.006.550.00-133
728.850.00-21230.007.000.00-194
740.400.00-121240.007.05-0.40-5.37%1120
694.790.00-1013250.007.20-0.52-6.74%1137
685.500.00-1022260.008.600.00-4126
555.840.00-120270.008.700.00-349
547.140.00-118280.009.400.00-144
474.800.00-241290.009.540.00-1178
707.300.00-138300.009.80-0.54-5.22%21,739
513.730.00-183310.0011.600.00-2184
695.100.00-133320.0010.94-4.26-28.03%1104
653.000.00-15161330.0013.150.00-10107
189.810.00-1822340.0016.600.00-1089
602.090.00-157350.0012.30-1.80-12.77%1364
727.650.00-1144360.0013.00-1.00-7.14%701,024
393.780.00-45250370.0014.00-4.14-22.82%2440
405.900.00-111380.0014.47-0.53-3.53%52242
354.050.00-131390.0025.000.00-1171
618.050.00-11,322400.0015.80-1.45-8.41%2801
560.000.00-5403405.0023.030.00-120
438.650.00-10410.0016.20-3.77-18.88%167
405.700.00-229415.0024.200.00-512
340.000.00-227420.0017.60-0.75-4.09%196
677.780.00-1738425.0020.620.00-116
797.26+78.81+10.97%2207430.0037.100.00-140
142.200.00-28435.0035.400.00-10
412.800.00-1025440.0023.600.00-184
523.500.00-223445.0021.100.00-262
543.000.00-139450.0019.52-1.73-8.14%3336
767.23+369.23+92.77%20460.0023.000.00-177
622.380.00-121470.0024.410.00-114
613.880.00-140480.0022.15-3.55-13.81%378
741.21+204.21+38.03%118490.0024.50-3.09-11.20%179
729.00+121.22+19.94%5408500.0025.00-2.25-8.26%2696
515.000.00-274510.0035.320.00-156
590.930.00-433520.0026.57-8.84-24.96%198
449.320.00-130530.0038.950.00-131
468.160.00-163540.0029.07-5.88-16.82%1135
685.90+225.54+48.99%158550.0030.75-5.75-15.75%1357
306.000.00-199560.0033.07-3.37-9.25%1104
409.810.00-143570.0033.50-5.20-13.44%268
347.000.00-5145580.0041.200.00-140
445.000.00-234590.0042.000.00-142
648.00+109.18+20.26%21,890600.0039.55-2.95-6.94%3306
630.00+191.71+43.74%351610.0045.070.00-121
535.000.00-5117620.0047.380.00-119
370.680.00-3177630.0042.82-6.62-13.39%128
430.950.00-2119640.0071.020.00-1329
490.320.00-4169650.0047.80-5.30-9.98%9121
306.000.00-5493660.0062.100.00-230
430.000.00-19670.0086.940.00-1016
285.170.00-258680.0064.970.00-179
248.000.00-379690.0054.65-7.55-12.14%1447
554.95+63.95+13.02%1208700.0058.70-4.94-7.76%6647
252.250.00-17705.0057.76-30.52-34.57%332
398.000.00-296710.0097.040.00-1505
235.700.00-10715.0091.800.00-111
295.000.00-268720.00101.770.00-136
213.000.00-130725.0075.500.00-2932
357.210.00-177730.0095.070.00-123
314.630.00-118735.0065.20-9.30-12.48%28
420.000.00-3220740.0089.500.00-118
218.320.00-1111745.00114.250.00-4228
516.24+201.24+63.89%6299750.0071.50-27.85-28.03%8156
377.350.00-110755.0070.50-12.00-14.55%215
205.690.00-10760.0084.320.00-5510
213.290.00-10765.0073.00-48.20-39.77%27
515.00+168.41+48.59%154770.00167.200.00-20
248.820.00-130775.00115.880.00-15
321.750.00-131780.0090.630.00-542
249.620.00-17785.00107.550.00-117
271.710.00-147790.0091.950.00-782
200.000.00-622795.00105.500.00-362
495.00+117.57+31.15%16295800.0085.18-9.62-10.15%6146
280.040.00-423805.0086.70-22.75-20.79%364
375.000.00-1367810.00111.300.00-354
321.000.00-124815.00113.350.00-311
273.910.00-724820.00115.100.00-485
347.300.00-110825.00102.270.00-1014
270.550.00-126830.00116.500.00-444
296.610.00-19835.00121.350.00-533
451.00+49.00+12.19%641840.00123.450.00-317
172.360.00-11845.00121.150.00-578
470.00+90.95+23.99%1158850.00100.00-13.10-11.58%129
238.140.00-116855.00115.100.00-510
455.00+221.08+94.51%230860.00129.350.00-327
274.870.00-14865.00119.500.00-490
248.290.00-75107870.00133.950.00-337
253.000.00-216875.00107.00-16.56-13.40%2618
444.00+148.70+50.36%147880.00138.500.00-375
269.760.00-37885.00140.600.00-3100
269.030.00-7117890.00111.14-19.74-15.08%170
264.950.00-17895.00163.940.00-237
422.74+69.02+19.51%3730900.00115.30-19.92-14.73%14129
362.000.00-323905.00136.000.00-325
419.24+65.24+18.43%131910.00123.70-163.95-57.00%14
353.870.00-1107915.00122.33-35.87-22.67%14
413.82+154.42+59.53%148920.00148.250.00-111
407.66+155.80+61.86%116925.00150.580.00-1502
300.000.00-216930.00179.150.00-18
247.830.00-2218935.00220.350.00-14
303.190.00-137940.00207.750.00-114
255.900.00-211945.00195.800.00-18
402.65+106.87+36.13%2578950.00139.00-29.43-17.47%237
390.24+178.24+84.08%131960.00176.100.00-133
389.41+119.36+44.20%2100970.00189.720.00-157
371.70+131.70+54.88%132980.00148.59-24.16-13.99%123
378.85+58.53+18.27%125990.00153.70-35.21-18.64%131
268.630.00-283995.00158.53-64.32-28.86%1425
374.07+70.52+23.23%141,3061,000.00160.78-19.59-10.86%2539
183.700.00-3491,005.00228.950.00-1426
350.00+81.82+30.51%1301,010.00190.420.00-193
266.500.00-22371,015.00235.900.00-153
288.000.00-1851,020.00239.000.00-3737
348.00+58.00+20.00%6581,040.00202.800.00-112
339.70+49.70+17.14%1241,050.00185.00-73.47-28.42%14
196.050.00-77491,060.00265.580.00-818
275.000.00-3771,080.00240.000.00-16
323.03+68.23+26.78%106371,100.00212.00-28.25-11.76%133
260.430.00-31571,120.00218.00-29.00-11.74%2152
254.350.00-3431,140.00226.50-35.80-13.65%25
303.75+66.65+28.11%3251,150.00238.61-33.39-12.28%2014
296.06+132.42+80.92%1221,160.00332.850.00-913
289.50+78.21+37.02%10691,180.00343.600.00-24
278.85+57.52+25.99%1325151,200.00267.12-34.88-11.55%1133
271.00+80.01+41.89%111461,220.00374.530.00-211
258.28+42.21+19.54%2451,240.00392.150.00-37
247.00+49.28+24.92%171301,250.00295.05-100.15-25.34%238
122.880.00-1251,260.00302.15-105.58-25.89%111
193.120.00-5421,280.00418.100.00-13
241.50+49.00+25.45%42031,300.00369.650.00-24
223.92+46.42+26.15%23581,350.00473.100.00-14
211.45+49.45+30.52%31521,400.00397.75-257.10-39.26%14
193.00+43.83+29.38%2201761,450.00703.000.00-12
181.40+40.25+28.52%264531,500.00471.00-46.00-8.90%184
176.69+41.40+30.60%3511,520.001,083.700.00--1
174.42+52.42+42.97%1111,530.00-----
83.320.00-26171,540.00653.250.00-22
76.920.00-2911,550.00510.00-285.50-35.89%11
32.300.00--191,560.00-----
93.500.00-7181,570.00600.850.00-29
156.04+61.23+64.58%2111,580.00-----
154.77+44.22+40.00%12141,590.00-----
161.85+38.86+31.60%61311,600.001,095.000.00-11
107.600.00-1521,610.00915.000.00-12
110.000.00-171,620.00-----
78.320.00-1121,630.00-----
149.51+67.51+82.33%4181,640.00837.900.00-20
67.480.00-2561,650.00-----
20.360.00-111,660.00942.300.00-16
63.660.00-2111,670.001,078.950.00-14
76.380.00-1161,680.00-----
75.000.00-1281,690.00677.500.00-48
143.00+35.45+32.96%10401,700.00888.640.00-21
60.480.00-18101,710.001,161.700.00-11
81.650.00-261,720.001,043.600.00--1
103.550.00-151,730.00727.15-267.35-26.88%115
37.850.00-1411,740.001,145.850.00-2125
128.00+18.50+16.89%3101,750.001,155.650.00--6
99.790.00-161,760.001,044.900.00--1
53.800.00-241,770.00-----
128.43+32.64+34.07%2311,780.001,230.800.00-112
96.210.00-1731,790.001,240.650.00-111
123.79+29.29+30.99%271581,800.00782.300.00-11
124.00+36.14+41.13%2191,810.001,211.950.00-119
54.700.00-121,820.001,270.450.00-35
99.870.00-271,830.001,209.500.00-128
98.750.00-1781,840.001,154.500.00--31
70.000.00-1171,850.001,337.650.00-1124
121.30+58.00+91.63%101731,860.00968.160.00-110
88.830.00-101971,870.001,319.850.00-222
115.70+28.30+32.38%307801,880.00939.750.00-151
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