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
-----5.000.270.00-10329
897.400.00--010.000.460.00-4256
889.800.00-6615.000.880.00-275
297.730.00-2020.002.190.00-2179
614.450.00-2925.002.250.00-466
389.120.00-2030.002.060.00-1130
409.810.00-10035.002.500.00-747
597.000.00-1640.003.300.00-113
372.250.00-40045.004.650.00-126
457.240.00-11050.004.000.00-21100
585.050.00-216955.001.250.00-510
464.900.00-110360.005.780.00-228
699.450.00-4065.004.800.00-43
439.690.00-14670.002.390.00-1010
367.600.00-21175.006.500.00-18
184.550.00-2080.007.000.00-212
336.780.00-94485.0013.200.00-215
251.040.00-23090.0010.070.00-1024
-----95.007.050.00-117
-----100.0010.300.00-777
-----105.0017.500.00-15
162.650.00-10110.0013.500.00-12
-----120.0015.000.00-211
-----125.0014.000.00-111
-----130.0011.370.00-23
-----135.005.350.00-11
697.750.00-10140.004.150.00-13
429.650.00--2145.0022.000.00-511
684.300.00--0150.0019.000.00-365
702.500.00--0155.0018.000.00-1010
-----160.0024.000.00-17
669.450.00--0165.006.300.00-22
688.350.00--1170.0026.750.00-139
-----175.0025.000.00-116
-----180.0025.750.00-332
270.000.00-12185.0040.750.00-1013
-----190.0034.000.00-18
-----195.0025.000.00-23
347.860.00-22200.0032.500.00-1258
438.720.00-17210.0037.000.00-14
311.250.00-549220.0040.750.00-20330
255.510.00-17230.0066.000.00-112
294.600.00-146240.0030.000.00-117
192.400.00-213250.0047.500.00-245
500.710.00-23260.0058.750.00-1514
265.440.00-111270.0050.090.00-167
110.280.00-510280.0050.500.00-24
-----290.0020.150.00-124
300.00+19.09+6.80%124300.0057.150.00-5131
353.370.00-140310.0054.50-11.50-17.42%210
238.100.00-121320.0067.000.00-1014
258.180.00-1015330.0067.180.00-227
202.100.00-179340.0080.930.00-226
236.100.00-2154350.0084.000.00-1178
469.420.00-30360.00127.000.00-564
140.000.00-16370.00143.000.00-114
196.000.00-337380.0087.160.00-428
124.700.00-100104390.0083.34-8.97-9.72%27
241.670.00-615400.0098.450.00-163
472.150.00-10405.00103.450.00-17
140.250.00-17410.00146.000.00-213
196.000.00-12415.0052.470.00-13
198.000.00-122420.00107.000.00-34
341.100.00-819425.00154.350.00-46
497.000.00-20430.00110.090.00-29
185.000.00-120435.0037.000.00-11
165.000.00-19440.00150.500.00-14
171.240.00-115445.0070.230.00-97
103.600.00-328450.00129.600.00-117
178.730.00-116460.00180.290.00-110
176.420.00-211470.00162.550.00-24
172.070.00-2117480.00123.35-72.25-36.94%117
136.550.00-12490.00156.000.00-327
190.00+42.48+28.80%163500.00150.200.00-289
157.000.00-25510.00214.110.00-115
179.00+27.25+17.96%436520.00235.000.00-13
117.870.00-28530.00166.000.00-111
177.30+29.10+19.64%127540.00179.600.00-58
175.00+29.30+20.11%396550.00240.990.00-107
127.950.00-1299560.00283.300.00-12
115.500.00-18570.00198.380.00-13
121.840.00-5051580.00260.710.00-1011
104.330.00-119590.00265.000.00-12
127.250.00-185600.00226.200.00-180
125.200.00-923610.00169.210.00-128
103.850.00-252620.00195.250.00--8
106.250.00-335630.00174.000.00-11
124.950.00-1227640.00270.150.00-18
103.500.00-122650.00310.000.00-18
112.130.00-118660.00323.000.00-16
128.000.00-13670.00283.200.00-1012
258.040.00-225680.00-----
177.000.00-117690.00140.000.00--1
120.00+20.80+20.97%127700.00322.360.00-219
78.000.00-112710.00330.370.00-110
94.950.00-382720.00382.710.00--1
80.450.00-15730.00373.050.00-21
105.550.00-113740.00310.570.00-36
76.000.00-76171750.00321.560.00-1101
64.250.00-112760.00-----
70.850.00-13770.00-----
73.730.00-36780.00469.800.00--1
172.150.00-10790.00250.550.00-10
107.990.00-5147800.00329.50-26.50-7.44%321
47.000.00-225810.00198.000.00-12
170.000.00-20820.00212.650.00--2
68.900.00-17830.00329.120.00-20
62.190.00-114840.00262.900.00-80
79.00+10.00+14.49%156850.00490.390.00-27
68.000.00-215860.00210.000.00-21
101.500.00-36870.00339.130.00--4
68.000.00-412880.00563.000.00-1210
60.000.00-13890.00-----
58.000.00-136900.00405.600.00-100134
44.000.00-13910.00-----
78.450.00--1920.00372.250.00-11
87.700.00-112930.00541.790.00-15
73.580.00-36940.00550.970.00--5
53.000.00-160950.00448.400.00-15
52.000.00-17960.00252.100.00--1
51.300.00-215970.00-----
32.500.00-16980.00-----
49.980.00-124990.00-----
65.350.00-117995.00394.180.00--1
49.290.00-2891,000.00493.280.00--1
53.660.00-2201,005.00288.550.00--28
48.030.00-1121,010.00349.000.00-7041
67.150.00-21311,015.00295.150.00--30
221.640.00-101,020.00298.550.00--22
45.010.00-1011,040.00372.050.00--29
49.000.00-1151,050.00-----
49.000.00-161,060.00-----
49.300.00-141,080.00-----
32.660.00-1271,100.00537.630.00--2
64.800.00-221,120.00-----
47.700.00--31,140.00-----
41.00-1.00-2.38%10371,150.00-----
36.000.00-1121,160.00-----
40.000.00-10121,180.00-----
43.60+8.60+24.57%12061,200.00-----
42.00+5.00+13.51%151,220.00-----
84.300.00--01,240.00-----
34.75+6.75+24.11%1241,250.00-----
84.840.00-111,260.00-----
40.000.00-12161,280.00-----
36.00+5.40+17.65%8521,300.00-----
30.000.00-1161,350.00-----
40.000.00-5191,400.00659.450.00--1
45.490.00-1131,450.00633.550.00--5
17.000.00-11841,500.00711.550.00--61
18.500.00--21,520.00-----
18.250.00--21,530.00-----
118.800.00--01,540.00-----
31.720.00-231,550.00-----
54.200.00--01,560.00-----
60.000.00--31,570.00798.900.00--1
58.000.00-241,580.00859.750.00--3
67.100.00--01,590.00-----
32.000.00-4631,600.00-----
-----1,610.00887.500.00--1
62.000.00--01,620.00-----
45.600.00-131,630.00-----
73.000.00-2501,640.00861.200.00--1
30.250.00-751,650.00-----
55.000.00--31,660.00889.100.00--1
59.900.00--01,670.00898.150.00--1
21.500.00-111,680.00907.250.00--1
-----1,690.00916.300.00--1
51.000.00-161,700.00915.750.00--1
-----1,710.00923.950.00--1
-----1,720.00933.850.00--1
66.620.00-121,750.00-----
-----1,760.001,027.200.00--1
16.000.00-40261,770.001,036.650.00--1
14.740.00-161,800.00-----
-----1,810.001,125.300.00--1
-----1,820.001,104.000.00--2
-----1,830.001,098.400.00--3
85.750.00--01,840.00-----
23.750.00-4191,850.001,220.750.00-11
24.900.00-431,860.001,141.850.00--8
14.550.00-141,870.001,089.600.00-15
14.500.00-1451,880.001,119.000.00-121
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