TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 January 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
702.250.00-315.000.19+0.03+18.75%1618,186
320.750.00--010.000.41+0.05+13.89%31,600
627.150.00-2315.000.270.00-3771
851.700.00-2120.000.55-0.05-8.33%30348
969.650.00-928425.001.000.00-5531
389.420.00-422530.001.200.00-1500
384.050.00-2035.002.640.00-5224
832.290.00-2140.001.600.00-6130
950.600.00-928445.001.98-0.10-4.81%10173
592.550.00-3222050.002.100.00-71,892
861.970.00-17655.002.000.00-10
511.950.00-5611960.003.930.00-10
768.950.00-18565.003.200.00-1319
420.050.00-37670.004.710.00-201,082
842.690.00-15875.004.300.00-1330
754.850.00-1280.004.500.00-166
-----85.004.350.00-20277
626.350.00-41190.006.000.00-60
146.280.00--1095.006.070.00-2308
908.000.00-1353100.005.50-0.75-12.00%55,712
784.050.00-146153105.005.300.00-108121
306.460.00--0110.006.500.00-179
302.770.00--0115.009.470.00-138
766.050.00--1120.0017.050.00-8130
403.750.00-31125.007.600.00-5457
690.810.00-50130.0011.050.00-140
-----135.0015.680.00-242
266.180.00-11140.008.300.00-259
-----145.0017.960.00-565
864.800.00-119150.008.40-0.27-3.11%31,142
805.300.00-8386155.009.800.00-269
-----160.009.600.00-1105
209.850.00-16165.0038.000.00-13
358.350.00-10170.0044.000.00-274
177.380.00-11175.0011.000.00-51,804
651.150.00-30180.009.14-1.94-17.51%3200
475.000.00-1248185.0012.00-21.05-63.69%228
656.420.00-110190.0011.200.00-1185
308.000.00-113195.0014.400.00-486
804.900.00-1110200.0013.80-0.20-1.43%21,515
227.380.00-15205.0015.250.00-129
766.130.00-171210.0014.300.00-1195
369.350.00-111215.0028.500.00-128
495.000.00-131220.0015.900.00-196
459.880.00-111225.0022.500.00-167
1,005.00+255.84+34.15%152230.0016.290.00-1328
754.900.00-110235.0017.000.00-218
559.170.00-131240.0020.000.00-5197
242.550.00-2028245.0043.100.00-129
732.230.00-5266250.0015.50-1.55-9.09%21,160
550.000.00-413255.0015.40-25.70-62.53%154
290.000.00-124260.0018.30-1.70-8.50%2295
241.450.00-121265.0020.590.00-530
299.000.00-215270.0020.900.00-1159
191.000.00-27275.0019.00-16.00-45.71%1114
505.000.00-461280.0024.500.00-2351
855.050.00-216285.0021.120.00-15
540.000.00-110290.0021.770.00-1337
925.00+224.95+32.13%11413300.0022.75-0.82-3.48%74,400
539.000.00-155310.0027.190.00-1423
493.460.00-51343320.0025.00-1.50-5.66%2604
670.000.00-18787330.0029.000.00-5571
712.350.00-253340.0030.000.00-1410
690.740.00-600813350.0032.000.00-12,066
428.000.00-199360.0030.83-0.92-2.90%171,823
668.470.00-156370.0038.200.00-1555
663.380.00-1105380.0044.800.00-11,769
847.75+226.29+36.41%3129390.0040.100.00-2148
833.00+110.00+15.21%12,101400.0037.50-0.13-0.35%71,697
445.000.00-27405.0063.350.00-380
825.45+67.05+8.84%2108410.0045.530.00-198
535.650.00-117415.0040.660.00-133
650.000.00-166420.0041.570.00-2199
424.000.00-17425.0051.500.00-148
738.100.00-200163430.0049.000.00-51,472
375.000.00-226435.0072.850.00-40
689.000.00-1569440.0053.100.00-169
446.180.00-10445.0054.220.00-368
793.00+143.00+22.00%7232450.0045.22-2.30-4.84%1658
786.77+114.83+17.09%143460.0051.000.00-4153
782.75+191.55+32.40%327470.0057.090.00-1184
777.25+193.25+33.09%132480.0051.62-2.36-4.37%1143
674.000.00-172490.0055.00-7.50-12.00%1142
758.00+78.00+11.47%8703500.0057.00-4.00-6.56%5747
398.000.00-20510.0058.24-13.46-18.77%174
548.000.00-148520.0066.500.00-2100
537.240.00-1,176450530.0062.17-13.73-18.09%1330
389.000.00-10540.0066.12-5.89-8.18%1318
717.50+181.25+33.80%1252550.0067.62-4.38-6.08%185
526.000.00-1164560.00112.000.00-10
528.510.00-1109570.0087.600.00-142
505.000.00-1159580.0076.72-4.48-5.52%128
480.000.00-1108590.00129.710.00-100
685.00+75.95+12.47%23,945600.0081.22-5.41-6.24%203,737
490.860.00-1935610.0092.000.00-1827
508.150.00-151,181620.00103.450.00-1131
662.50+246.65+59.31%1644630.0089.24-30.76-25.63%454
450.400.00-32,085640.00117.300.00-173
647.15+216.15+50.15%12,588650.00103.500.00-41,702
457.100.00-188660.00125.000.00-138
472.780.00-356670.00103.50-25.80-19.95%118
636.75+196.75+44.72%1131680.00187.000.00-1136
440.000.00-138690.00123.120.00-120
620.00+75.00+13.76%41,012700.00112.17-9.49-7.80%12,212
430.000.00-1146710.00170.600.00-123
426.830.00-3103720.00149.950.00-4293
458.440.00-363730.00165.600.00-1220
526.820.00-323740.00161.000.00-323
587.90+63.36+12.08%7539750.00143.000.00-1457
580.92+166.58+40.20%5151760.00165.880.00-5217
586.90+75.90+14.85%145770.00180.000.00-117
394.910.00-1207780.00187.850.00-227
488.430.00-2607790.00148.77-14.58-8.93%1275
567.00+83.00+17.15%101,029800.00152.91-11.09-6.76%61,342
335.120.00-2119810.00154.90-12.68-7.57%226
370.230.00-122820.00161.64-25.11-13.45%144
365.680.00-1203830.00163.05-25.03-13.31%230
330.710.00-1160840.00189.410.00-21,003
534.75+71.30+15.38%1747850.00174.44-8.01-4.39%13217
512.50+176.55+52.55%2169860.00178.56-13.55-7.05%111
343.450.00-16870.00183.19-11.65-5.98%3101
525.00+84.00+19.05%145880.00186.65-13.22-6.61%114
398.000.00-175890.00191.49-14.01-6.82%34
507.44+65.04+14.70%181,937900.00195.19-16.90-7.97%1783
385.920.00-124905.00198.67-15.31-7.15%110
306.690.00-1519910.00203.53-13.08-6.04%16
306.550.00-113915.00239.110.00-25
425.910.00-1525920.00206.19-35.89-14.83%216
490.50+60.90+14.18%1370925.00225.900.00-28
392.930.00-1084930.00207.67-62.65-23.18%15
333.500.00-163935.00266.100.00-12
298.000.00-10120940.00269.170.00-10
339.000.00-145945.00303.930.00-12
412.350.00-171,278950.00221.91-40.09-15.30%119
291.830.00-4258955.00276.200.00--1
377.910.00-164960.00277.980.00-523
310.430.00-224965.00293.850.00-1922
296.850.00-4660970.00300.080.00-20
281.950.00-119975.00295.080.00-10
470.00+64.78+15.99%2130980.00298.330.00-115
403.100.00-154985.00292.800.00-2023
364.200.00-253990.00295.850.00-23
374.000.00-2116995.00299.100.00-6062
459.54+68.54+17.53%281,4141,000.00249.00-18.76-7.01%9130
390.000.00-1121,005.00305.460.00-6061
459.53+102.63+28.76%12231,010.00254.26-57.61-18.47%25
452.47+185.42+69.43%11581,015.00252.47-47.53-15.84%125
265.700.00-171,020.00316.980.00-59
178.000.00-131,030.00565.860.00--1
435.94+71.94+19.76%1101,040.00310.950.00-37
440.40+65.40+17.44%1921,050.00-----
374.000.00-141,060.00-----
236.950.00-181,070.00391.900.00--4
423.96+71.01+20.12%161,080.00-----
419.87+88.39+26.67%171,090.00-----
410.75+58.26+16.53%267101,100.00302.10-26.60-8.09%2324
350.000.00-22101,110.00-----
413.58+70.18+20.44%1271,120.00729.000.00--1
333.720.00-7131,130.00-----
330.300.00-571,140.00-----
396.88+58.89+17.42%51291,150.00-----
393.08+65.08+19.84%1851,160.00336.54-43.07-11.35%13
390.00+83.50+27.24%12511,170.00342.75-43.49-11.26%13
323.580.00-1461,180.00681.200.00-23
281.050.00-11141,190.00358.82-355.80-49.79%34
378.76+62.26+19.67%264331,200.00365.07-28.63-7.27%1927
378.00+55.15+17.08%52291,210.00566.500.00--1
373.65+54.00+16.89%5301,220.00719.000.00--2
87.300.00--11,230.00-----
368.25+59.25+19.17%1181,240.00390.00-32.55-7.70%112
362.39+145.50+67.08%26151,250.00400.00-29.35-6.84%612
142.820.00-501,260.00-----
291.800.00-3161,270.00443.450.00-2022
350.00+62.25+21.63%75531,280.00-----
348.63+61.42+21.39%91031,300.00433.01-37.33-7.94%-2
333.48+59.22+21.59%1291,350.00580.500.00-14
315.60+51.35+19.43%371821,400.00505.00-85.60-14.49%15
303.23+83.69+38.12%1341,450.00697.100.00--2
291.70+51.70+21.54%783,1511,500.00813.400.00-29
209.000.00-3301,520.00839.000.00--3
182.180.00-141,530.00824.200.00--2
235.500.00-231,540.00812.300.00--2
275.00+41.59+17.82%11331,550.001,059.860.00--1
179.530.00-271,560.001,070.920.00-13
177.000.00-231,570.00-----
271.48+197.88+268.86%271,580.00819.000.00--2
156.000.00-1121,590.001,095.620.00-34
270.10+52.10+23.90%2691,600.00750.580.00-26
88.000.00-241,610.00901.000.00--2
129.620.00-131,620.00-----
156.700.00-2281,630.001,226.330.00--6
215.000.00-141,640.00929.000.00--3
256.76+120.81+88.86%791,650.00979.500.00-44
104.000.00-141,660.00-----
149.390.00-221,670.00-----
149.150.00-32141,680.00-----
128.000.00-231,690.00963.000.00--1
246.00+45.00+22.39%202021,700.00946.000.00-10
86.360.00-70201,710.00886.000.00--1
243.36+99.20+68.81%1541,720.00-----
131.900.00-15161,730.00984.500.00--3
81.430.00-301,740.00-----
173.530.00-4161,750.001,025.740.00-515
142.630.00-111,760.00-----
81.000.00-151,770.001,019.300.00-12
140.430.00-181,780.001,394.200.00--1
121.000.00-1861,790.001,392.850.00--1
229.00+44.00+23.78%582,3201,800.001,146.000.00-13
184.090.00-1271,810.001,036.500.00-12
117.750.00-2361,820.00957.000.00-15
182.000.00-121,830.001,363.200.00-13
116.130.00-131,840.001,127.100.00--1
215.77+38.73+21.88%5241,850.001,502.500.00--4
209.95+95.74+83.83%1311,860.001,084.000.00-314
177.000.00-1701,870.00992.000.00-110
216.50+42.00+24.07%191,9951,880.00879.01-137.26-13.51%345
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