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
712.150.00-515.000.140.00-1290
897.400.00--210.000.250.00-50216
799.520.00-2015.001.030.00-100
974.500.00-1120.000.940.00-30
969.550.00-17025.001.010.00-166
945.980.00-33330.000.73-1.26-63.32%2131
954.670.00-3335.002.500.00-245
954.900.00-213340.002.250.00-114
980.630.00-1845.004.650.00-126
768.500.00-2050.001.55-0.45-22.50%2116
585.050.00-216955.002.010.00-20
758.860.00-2060.002.860.00-128
699.450.00-410565.004.800.00-43
439.690.00-14670.003.390.00-111
367.600.00-21175.006.500.00-18
184.550.00-2080.003.35-1.70-33.66%815
336.780.00-94485.001.540.00-116
251.040.00-23090.004.210.00-1014
-----95.007.050.00-117
-----100.003.50-0.20-5.41%10189
-----105.004.930.00-24
162.650.00-11110.0013.500.00-12
-----115.008.100.00--1
-----120.005.000.00-111
-----125.0010.500.00-111
-----130.0011.370.00-23
-----135.005.850.00-100
697.750.00-12140.006.400.00-13
429.650.00--2145.0022.000.00-511
684.300.00--1150.006.00-2.50-29.41%30
702.500.00--1155.0012.000.00-210
-----160.0024.000.00-17
669.450.00--1165.006.300.00-22
688.350.00--1170.008.350.00-139
-----175.008.800.00-116
-----180.0010.080.00-3061
270.000.00-12185.0010.400.00-114
-----190.0012.070.00-310
-----195.0015.250.00-22
347.860.00-22200.0010.000.00-2290
438.720.00-17210.0010.750.00-16
311.250.00-549220.0012.000.00-6337
255.510.00-17230.0018.170.00-30
294.600.00-146240.0013.000.00-118
192.400.00-212250.0014.000.00-157
500.710.00-23260.0058.750.00-1514
265.440.00-111270.0017.680.00-168
110.280.00-510280.0025.760.00-10
-----290.0043.000.00-125
723.960.00-115300.0016.75-2.72-13.97%1148
353.370.00-1415310.0019.500.00-3035
516.970.00-120320.0030.400.00-10
468.320.00-115330.0067.180.00-227
487.100.00-376340.0023.510.00-125
625.000.00-1152350.0025.000.00-1175
675.140.00-10189360.0023.88-4.57-16.06%166
140.000.00-16370.0025.13-15.14-37.60%10
268.200.00-138380.0031.790.00-534
472.590.00-1105390.0043.130.00-10
241.670.00-615400.0029.00-1.30-4.29%3135
472.150.00-18405.00103.450.00-17
355.000.00-25410.0050.050.00-180
437.300.00-13415.0039.500.00-117
381.000.00-222420.0041.000.00-1102
341.100.00-819425.0036.500.00-111
419.900.00-14430.0041.980.00-453
185.000.00-120435.0043.040.00-15
680.020.00-19440.0044.100.00-13100
171.240.00-115445.0040.900.00-135
411.900.00-332450.0042.000.00-1196
422.900.00-10460.0057.000.00-145
653.330.00-131470.0041.750.00-126
682.860.00-2117480.0052.000.00-125
756.15+81.38+12.06%27490.0043.000.00-145
757.56+84.00+12.47%263500.0044.36-0.91-2.01%1101
749.45+79.60+11.88%88510.0055.000.00-120
725.94+217.30+42.72%321520.0065.000.00-118
716.55+219.64+44.20%412530.0050.00-12.50-20.00%437
481.150.00-328540.0090.770.00-50
308.000.00-296550.0065.000.00-229
504.810.00-1298560.0072.670.00-123
420.000.00-26570.0070.050.00-25
152.580.00-5048580.0091.650.00-215
295.450.00-116590.0077.640.00-12
489.870.00-1460600.0067.04-1.49-2.17%1155
125.200.00-923610.0087.000.00-111
277.500.00-254620.0090.650.00-1110
106.250.00-335630.0072.48-32.02-30.64%111
451.500.00-2227640.00103.500.00-132
303.400.00-10650.0082.50-51.50-38.43%20
450.000.00-118660.00141.200.00-20
238.820.00-32670.00195.090.00-102
258.040.00-225680.00182.000.00-1010
615.00+328.07+114.34%10690.0090.86-25.26-21.75%40
436.100.00-127700.0094.00-6.00-6.00%298
319.870.00-49710.00125.200.00-113
477.000.00-2261720.00106.660.00-17
396.960.00-68730.00179.000.00-10
343.000.00-213740.00137.420.00-29
560.70+70.66+14.42%6164750.00119.900.00-4106
419.150.00-413760.00198.580.00-10
70.850.00-13770.00127.500.00-13
350.250.00-15780.00118.08-34.80-22.76%111
250.000.00-20790.00160.540.00-45
355.880.00-1145800.00145.000.00-336
465.470.00-128810.00178.180.00-24
300.900.00-15820.00163.570.00-12
517.14+198.38+62.23%1016830.00171.940.00-11
383.330.00-223840.00185.880.00-25
327.360.00-169850.00160.350.00-213
260.580.00-111860.00161.650.00-13
298.20+108.45+57.15%37870.00178.950.00-212
286.00-44.52-13.47%419880.00176.010.00-111
340.080.00-13890.00160.12-21.65-11.91%12
475.07+57.27+13.71%246900.00169.00-17.67-9.47%356
473.03+73.03+18.26%27910.00-----
469.67+167.82+55.60%1314920.00372.250.00-11
458.32+115.24+33.59%18930.00541.790.00-15
453.15+178.81+65.18%17940.00550.970.00--5
270.260.00-592950.00448.400.00-15
286.210.00-211960.00258.000.00--2
261.410.00-15970.00257.440.00-22
284.600.00-111980.00-----
425.90+59.90+16.37%124990.00274.760.00-13
322.200.00-118995.00276.120.00-12
421.74+67.08+18.91%132131,000.00213.52-41.82-16.38%110
304.300.00-40481,005.00280.000.00-8046
302.310.00-40561,010.00220.00-54.60-19.88%142
301.840.00-11421,015.00291.550.00-131
420.84+158.22+60.25%2111,020.00223.52-62.68-21.90%125
394.20+106.18+36.87%161,040.00302.000.00-231
260.320.00-2151,050.00-----
337.350.00-1151,060.00-----
377.86+55.21+17.11%471,080.00-----
378.00+60.50+19.06%32631,100.00270.30-28.00-9.39%37
377.55+59.55+18.73%331,120.00-----
356.37+54.25+17.96%131,140.00-----
272.960.00-3301,150.00-----
362.00+62.00+20.67%1141,160.00397.870.00-1010
345.00+123.00+55.41%1161,180.00321.50-90.73-22.01%410
344.82+68.12+24.62%62611,200.00-----
340.21+55.88+19.65%5281,220.00-----
323.50+139.97+76.27%271,240.00-----
326.00+60.88+22.96%23331,250.00-----
323.23+46.97+17.00%161,260.00-----
152.000.00-1181,280.00-----
220.300.00-51881,300.00-----
191.100.00-1191,350.00-----
274.89+41.00+17.53%415061,400.00659.450.00--1
261.05+56.05+27.34%1291,450.00633.550.00--5
251.34+48.54+23.93%352011,500.00711.550.00--61
245.40+68.40+38.64%131,520.00997.600.00--2
139.790.00-141,530.00-----
240.58+102.27+73.94%141,540.00-----
79.000.00-121,550.00-----
84.500.00-201,560.00-----
90.520.00-431,570.00798.900.00--1
63.000.00-161,580.00859.750.00--3
67.100.00--11,590.00-----
226.18+43.18+23.60%31211,600.00-----
180.090.00-231,610.00887.500.00--1
75.450.00-101,620.00-----
126.600.00-131,630.00895.400.00--1
126.000.00-1111,640.00861.200.00--1
65.000.00-251,650.00782.600.00--1
92.050.00-131,660.00889.100.00--1
153.000.00-441,670.00898.150.00--1
103.500.00-121,680.00907.250.00--1
109.050.00-151,690.00916.300.00--1
212.55+39.05+22.51%6291,700.00893.380.00-10
-----1,710.00923.950.00--1
125.350.00--11,720.00933.850.00--1
92.220.00-101,730.00-----
64.680.00-111,740.00-----
102.040.00-181,750.00-----
-----1,760.001,027.200.00--1
88.000.00-1271,770.001,036.650.00--1
108.500.00--01,780.00-----
104.000.00--11,790.00-----
191.97+37.78+24.50%4311,800.00-----
-----1,810.001,125.300.00--1
109.600.00-111,820.001,004.380.00-12
133.950.00-121,830.001,098.400.00--3
96.000.00-121,840.00-----
184.01+36.65+24.87%20321,850.001,220.750.00-11
121.650.00-131,860.001,141.850.00--8
184.25+76.38+70.81%3121,870.001,049.690.00-16
174.00+26.60+18.05%433451,880.001,059.000.00-123
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