TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
17 September 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----5.000.120.00-134
-----10.000.150.00-6260
225.630.00---15.000.200.00-1893
297.730.00-2020.000.280.00-10167
292.620.00-2125.000.430.00-2049
389.120.00-22030.000.450.00-1034
409.810.00-10035.000.500.00-1027
405.040.00-1740.000.830.00-112
372.250.00-40045.002.090.00-526
450.470.00-1450.000.900.00-1951
389.850.00-1015655.001.25-0.23-15.54%512
385.100.00-112560.001.800.00-229
336.750.00-110565.004.800.00-43
430.450.00-17970.002.390.00-1010
367.600.00-21175.004.360.00-23
184.550.00-2080.002.750.00-410
336.780.00-94485.003.010.00-210
251.040.00-23090.003.960.00-113
-----95.004.000.00-1517
-----100.003.140.00-861
-----105.007.520.00-20
162.650.00-10110.004.500.00-11
-----120.004.000.00-19
-----125.004.30+0.06+1.42%210
-----130.004.750.00-23
-----135.007.000.00-12
285.350.00--1140.006.500.00-22
-----145.0010.000.00-911
-----150.007.550.00-168
-----155.007.550.00-1011
-----160.008.360.00-210
-----165.008.590.00-24
-----170.0014.370.00-343
-----175.007.500.00-18
-----180.007.900.00-1020
270.000.00-12185.009.330.00-13
-----190.0015.570.00-16
-----195.0010.70-4.20-28.19%14
179.000.00-10200.0011.65+0.65+5.91%1229
291.300.00-37210.0018.870.00-14
311.25+34.00+12.26%549220.0021.500.00-1302
150.500.00-18230.0015.000.00-39
294.60+45.35+18.19%154240.0020.570.00-516
122.000.00-111250.0018.000.00-219
90.390.00-23260.0024.400.00-313
149.900.00-80270.0020.720.00-666
110.280.00-510280.0027.680.00-13
-----290.0041.000.00-1425
253.300.00-110300.0030.650.00-118
123.500.00-50310.0031.000.00-111
223.000.00-25320.0041.000.00-25
215.000.00-114330.0037.800.00-127
162.370.00-157340.0044.230.00-117
225.470.00-1161350.0041.900.00-138
220.050.00-1192360.0044.000.00-154
129.550.00-15370.0048.000.00-111
119.050.00-167380.0047.400.00-634
102.000.00-100103390.0049.660.00-13
195.000.00-931400.0059.11+4.41+8.06%137
104.500.00-110405.0065.800.00-67
103.200.00-18410.0059.420.00-11
100.750.00-11415.0069.450.00-152
158.650.00-120420.0093.200.00--4
136.000.00-819425.0069.470.00-108
151.000.00-17430.0071.660.00-810
174.900.00-221435.00-----
154.310.00-413440.0075.50-1.75-2.27%11
142.080.00-115445.0070.230.00-97
147.760.00-195450.0079.980.00-14
138.02+1.74+1.28%1119460.0090.650.00-69
125.500.00-14470.00107.760.00-23
146.470.00-114480.0096.50-8.49-8.09%24
136.550.00-12490.00101.50-4.10-3.88%2930
117.000.00-643500.00107.190.00-212
120.000.00-13510.00109.82+9.97+9.98%-13
112.49-15.51-12.12%294520.00-----
127.900.00-12530.00-----
105.00-9.82-8.55%45540.00-----
101.500.00-128550.00-----
95.90+16.12+20.21%2635560.00-----
109.100.00-1213570.00-----
90.39+18.17+25.16%55580.00-----
96.050.00-28590.00-----
83.20-21.35-20.42%345600.00185.000.00-12
87.900.00-211610.00-----
63.070.00-2627620.00-----
46.400.00-2032630.00-----
68.000.00-5183640.00-----
83.680.00--12650.00-----
78.750.00-19660.00-----
61.000.00-23670.00-----
76.580.00-125680.00-----
57.500.00-55690.00-----
55.350.00-16700.00-----
41.770.00--2710.00-----
40.180.00--2720.00-----
49.730.00-14730.00-----
53.200.00-32740.00-----
58.040.00-15750.00-----
23.050.00--1760.00-----
45.000.00-15780.00-----
19.250.00--0790.00-----
48.580.00-676800.00-----
41.050.00-11810.00-----
28.220.00--1820.00-----
33.500.00--1830.00329.120.00-22
14.350.00-11840.00337.870.00-22
33.500.00-130850.00-----
31.950.00--2890.00-----
35.000.00-2240900.00-----
27.500.00--1960.00-----
25.500.00--1995.00-----
21.25-4.35-16.99%561,000.00-----
23.00+1.36+6.28%161,010.00-----
19.65-2.35-10.68%10101,015.00-----
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