TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
18 June 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
521.100.00-555.000.12+0.03+33.33%2307,090
546.700.00-101010.000.20+0.02+11.11%3522
512.100.00-52015.000.20-0.07-25.93%8650
802.250.00-4220.000.35+0.02+6.06%6383
792.280.00-8725.000.43-0.07-14.00%3333
450.800.00-151630.000.44-0.08-15.38%9237
784.900.00-12235.000.620.00-588
782.300.00-45140.000.34-0.66-66.00%7366
772.510.00-8445.001.080.00-283
436.250.00-443650.000.88-0.37-29.60%903,338
765.210.00-13255.001.390.00-156
683.180.00-256060.002.280.00-166
840.700.00-110965.001.510.00-1048
400.980.00-4417670.002.090.00-267
452.400.00-21475.001.35-0.75-35.71%175
312.900.00-2280.002.500.00-2106
215.780.00-14985.005.690.00-170
174.830.00-2190.002.970.00-659
875.830.00-1295.003.310.00-146
1,245.000.00-121100.002.60-1.40-35.00%151,299
-----105.003.270.00-118
817.230.00-814110.003.480.00-152
658.400.00-12115.004.00-0.75-15.79%1141
224.300.00-510120.003.660.00-489
406.850.00-1011125.004.690.00-40211
830.000.00-21130.004.400.00-179
827.750.00-15135.005.900.00-151
301.170.00-123140.005.00-1.05-17.36%187
385.000.00-22145.005.700.00-584
1,520.00+279.20+22.50%197150.004.35-1.03-19.14%641,729
381.650.00-43155.007.000.00-139
828.880.00-3056160.0010.120.00-1250
640.570.00-228165.0011.000.00-1084
612.000.00-127170.007.350.00-1197
701.100.00-117175.006.160.00-40148
1,184.050.00-129180.006.450.00-2522
1,550.00+849.75+121.35%116185.007.500.00-1114
567.400.00-29190.008.500.00-1166
1,324.600.00-119195.008.500.00-373
1,519.90+314.40+26.08%2124200.008.65+0.25+2.98%42,794
1,314.570.00-475210.009.000.00-2174
1,331.150.00-4408220.0010.000.00-1536
1,315.950.00-1134230.0010.01-1.04-9.41%10325
1,285.300.00-4108240.009.60-5.90-38.06%1313
648.230.00-196250.0015.90+3.70+30.33%3615
960.000.00-1510260.0011.400.00-572
491.020.00-4169270.0012.60-1.03-7.56%2554
1,401.48+153.90+12.34%1245280.0015.00-0.27-1.77%1153
1,258.100.00-175290.0013.970.00-2274
1,382.98+254.26+22.53%2487300.0015.00-2.50-14.29%75774
1,471.50+361.50+32.57%2452310.0017.300.00-1280
681.940.00-30773320.0019.00-0.25-1.30%186
816.950.00-1359330.0016.500.00-267
1,397.25+644.33+85.58%82,423340.0018.200.00-1168
966.500.00-143345.0016.850.00-441
1,449.00+744.80+105.77%11,324350.0020.40-0.60-2.86%4719
1,444.50+1,030.00+248.49%161355.0021.100.00-187
1,056.250.00-2103360.0020.500.00-201,049
1,047.000.00-245365.0027.500.00-125
1,048.000.00-4123370.0023.430.00-147
429.000.00-144375.0022.250.00-859
459.000.00-1102380.0024.000.00-1023
470.000.00-270385.0029.90+4.90+19.60%1047
1,160.000.00-1614390.0024.03-34.32-58.82%135
247.000.00-137395.0047.000.00-15
1,355.50+250.50+22.67%11,156400.0025.73-1.22-4.53%261,503
440.000.00-17405.0024.110.00-4997
631.000.00-1687410.0026.76-5.43-16.87%25
937.650.00-181415.0023.990.00-47
682.870.00-78617420.0030.00+5.40+21.95%4136
157.000.00-566425.0028.500.00-123
967.500.00-1113430.0034.700.00-117
368.670.00-1104435.0029.500.00-122
435.050.00-1382440.0030.500.00-1177
1,315.50+922.11+234.40%281445.0076.000.00-335
1,281.50+156.50+13.91%18806450.0033.00-1.95-5.58%2278
410.770.00-824455.0033.50-0.20-0.59%295
937.090.00-173460.0033.400.00-1539
377.540.00-125465.0065.300.00-167
640.220.00-1037470.0037.810.00-139
1,300.00+838.94+181.96%125475.0036.000.00-267
686.150.00-599480.0037.65+2.64+7.54%157
582.970.00-588485.0038.000.00-147
556.720.00-421490.0042.300.00-1121
603.950.00-220495.0051.000.00-526
1,292.85+267.85+26.13%21,523500.0040.00-1.00-2.44%16562
505.000.00-165510.0040.50-2.48-5.77%865
1,278.00+453.00+54.91%193520.0038.200.00-1515
645.640.00-52,080530.0045.400.00-6662
1,261.50+558.03+79.33%178540.0041.210.00-49
813.750.00-1,0612,493550.0048.19-0.96-1.95%2237
983.610.00-12,134560.0050.000.00-13,190
326.120.00-11,014570.0051.000.00-8194
670.920.00-4160580.0053.500.00-15116
475.300.00-176590.0051.000.00-1146
1,184.75+332.25+38.97%1347600.0058.65-1.35-2.25%23289
1,210.00+449.60+59.13%166610.0056.440.00-194
1,190.24+776.24+187.50%115620.0076.180.00-557
635.480.00-1177630.0062.27-5.50-8.12%1119
441.730.00-2146640.0064.150.00-1240
895.000.00-1133650.0071.000.00-1266
609.920.00-430660.0071.450.00-1016
392.390.00-373670.0075.000.00-1145
439.490.00-1069680.0076.24-4.36-5.41%139
768.500.00-232690.0097.300.00-617
1,116.55+241.50+27.60%3431700.0080.90-3.20-3.80%3953
1,103.47+354.85+47.40%150710.0088.300.00-219
345.350.00-131720.0079.890.00-1324
733.450.00-119730.0087.000.00-816
726.450.00-235740.0092.320.00-41,015
742.930.00-1302750.0097.000.00-25342
335.580.00-119760.00147.600.00-117
407.000.00-127770.00104.00+1.00+0.97%311
270.180.00-122780.00103.47-2.78-2.62%51,016
697.500.00-268790.00108.750.00-517
1,070.01+395.51+58.64%1422800.00111.40-0.45-0.40%8453
635.070.00-121810.00112.000.00-142
639.830.00-339820.00115.00-14.00-10.85%1241
585.260.00-238830.00109.00-6.51-5.64%1331
565.000.00-113840.00118.50+4.00+3.49%1323
914.46+101.46+12.48%1606850.00122.97+1.42+1.17%2253
803.870.00-130860.00130.570.00-314
308.050.00-113870.00133.42+4.42+3.43%111
626.910.00-169880.00137.000.00-27
608.580.00-262890.00156.790.00-114
944.70+168.15+21.65%20637900.00148.00+4.50+3.14%51462
653.300.00-212910.00200.700.00-19
705.900.00-331920.00153.000.00-28
554.800.00-113930.00159.330.00-117
961.00+331.68+52.70%112940.00156.830.00-111
732.500.00-16155950.00145.00-20.00-12.12%5061
556.350.00-124960.00157.34-5.70-3.50%17
308.220.00-634970.00239.550.00-16
922.16+331.21+56.05%1478980.00168.000.00-29
910.00+325.00+55.56%182990.00230.000.00-113
588.400.00-153995.00183.000.00-518
834.91+131.41+18.68%869651,000.00184.00+2.00+1.10%207273
507.840.00-2401,005.00191.490.00-113
510.000.00-2221,010.00193.940.00-120
219.000.00-1761,015.00194.800.00-122
691.700.00-2121,020.00194.900.00-18
926.68+227.73+32.58%1131,040.00185.20-15.75-7.84%129
924.74+367.78+66.03%11451,050.00197.00-20.75-9.53%157
453.230.00-191,060.00211.570.00-220
660.000.00-2291,080.00231.250.00-19
810.50+159.50+24.50%131141,100.00215.50-14.25-6.20%11107
840.00+346.17+70.10%2651,120.00254.420.00-1215
244.540.00-5341,140.00247.56-96.97-28.15%53
831.70+322.93+63.47%1461,150.00246.70-7.32-2.88%13
266.650.00-20191,160.00265.900.00-112
837.87+402.70+92.54%1131,180.00267.80+0.28+0.10%121
740.50+110.45+17.53%143291,200.00274.60+1.65+0.60%5249
795.54+266.82+50.47%3771,220.00286.00-10.46-3.53%18
751.00+292.00+63.62%7451,240.00298.39-14.53-4.64%52
818.35+361.50+79.13%1721,250.00332.000.00-15
716.47+129.09+21.98%1241,260.00314.000.00-210
502.470.00-1501,280.00321.800.00-1013
695.00+121.27+21.14%22991,300.00323.72-9.28-2.79%425
760.43+211.47+38.52%71201,350.00373.510.00-121
684.60+159.60+30.40%51461,400.00380.00-18.83-4.72%347
699.11+177.11+33.93%5761,450.00587.920.00-12
623.85+128.42+25.92%911,3571,500.00439.25-34.60-7.30%5085
488.470.00-791,520.00587.550.00--3
333.160.00-1261,530.00581.500.00--4
313.000.00-1171,540.00607.050.00-23
675.27+328.87+94.94%3391,550.00844.100.00--1
673.50+378.06+127.97%1101,560.00475.90-40.10-7.77%11
118.380.00-111,570.00611.000.00--1
589.50+242.04+69.66%331,580.00833.500.00--6
106.130.00-271,590.00-----
621.50+166.70+36.65%151601,600.00516.00+3.69+0.72%125
649.87+355.70+120.92%1141,610.00-----
415.000.00-4221,620.00560.700.00--1
106.000.00-111,630.00-----
314.320.00-961,640.00-----
570.00+157.99+38.35%281,650.00677.000.00--3
404.090.00-181,660.00-----
573.69+451.29+368.70%1831,670.00-----
632.00+315.15+99.46%141,680.00614.000.00--1
634.15+322.08+103.21%2361,690.00-----
557.95+130.50+30.53%273171,700.00567.39-55.91-8.97%36
554.00+209.60+60.86%5101,710.00-----
620.10+191.60+44.71%141,720.00-----
594.79+170.54+40.20%1061,730.00-----
591.63+170.37+40.44%1051,740.00-----
580.54+162.04+38.72%11421,750.00-----
603.02+313.53+108.30%1181,760.00-----
287.260.00-141,770.001,223.650.00-11
577.73+303.43+110.62%291,780.00694.950.00--3
575.00+285.57+98.67%1601,790.00703.000.00--3
529.10+124.10+30.64%341501,800.00-----
588.71+302.65+105.80%202251,810.001,299.400.00--1
285.290.00-11111,820.00716.300.00-46
232.500.00-2101,830.001,097.200.00--1
569.88+176.60+44.90%1191,840.001,073.500.00-78
562.70+187.66+50.04%1161,850.00750.900.00--2
70.000.00-1371,860.00-----
307.300.00-2751,870.001,106.000.00-44
501.00+117.00+30.47%778061,880.00895.950.00-536
560.77+190.27+51.35%981,900.00681.25-59.68-8.05%11
542.85+199.33+58.03%221,920.00799.250.00-44
259.280.00--201,940.00-----
521.54+275.44+111.92%15711,960.00828.900.00-22
504.70+179.18+55.04%1151,980.00857.000.00--3
460.00+100.00+27.78%471342,000.00856.520.00-11
509.99+175.99+52.69%1522,050.00-----
456.20+147.23+47.65%922,100.00-----
487.79+175.79+56.34%6532,200.00-----
443.20+144.75+48.50%14282,250.00-----
461.07+251.85+120.38%152,300.00-----
408.00+116.95+40.18%422,350.00-----
400.00+204.10+104.19%1112,400.00-----
341.90+166.35+94.76%102,450.00-----
382.40+112.18+41.51%8782,500.00-----
263.450.00-322,550.00-----
413.00+268.81+186.43%532,600.00-----
363.25+203.90+127.96%122,650.00-----
381.52+227.52+147.74%352,700.00-----
218.570.00-222,750.00-----
366.78+189.63+107.04%1142,800.00-----
328.46+98.46+42.81%154872,850.00-----
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