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
539.300.00-2105.000.100.00-1723,595
320.750.00--010.000.20+0.02+11.11%5902
555.52+1.09+0.20%-15215.000.330.00-5658
551.830.00-21220.000.450.00-2207
546.760.00-23925.000.400.00-20560
389.420.00-422530.000.850.00-2558
384.050.00-2035.001.000.00-2168
531.640.00-2140.001.070.00-165
518.460.00-2245.001.350.00-5130
520.68+10.77+2.11%219950.001.60+0.10+6.67%191,424
516.29-0.68-0.13%17755.001.780.00-1168
511.950.00-5614260.001.630.00-1704
498.930.00-19365.002.270.00-1379
490.650.00-39470.002.500.00-101,228
497.07+42.72+9.40%1275.003.45-0.05-1.43%2249
403.890.00--180.003.100.00-181
-----85.004.200.00-1251
337.280.00-11290.003.700.00-100100
146.280.00--095.003.100.00-1209
407.850.00-156100.004.20-0.05-1.18%104,462
-----105.004.400.00-313
-----110.004.200.00-384
-----115.004.820.00-141
-----120.005.70+0.15+2.70%1077
233.000.00-33125.006.130.00-120146
304.870.00--6130.006.100.00-250
-----135.005.950.00-8074
-----140.006.77+0.08+1.20%10113
-----145.007.500.00-1072
379.050.00-918150.007.88+0.08+1.03%5917
381.000.00--2155.008.850.00-118
-----160.0010.000.00-16108
209.850.00-10165.0013.090.00-14
289.600.00-11170.0010.050.00-2114
177.380.00-11175.0011.30+0.90+8.65%51,659
378.310.00-138180.0011.000.00-1157
336.550.00-1248185.0015.770.00-16
387.100.00-113190.0012.000.00-150
308.000.00-113195.0012.750.00-3388
372.310.00-18131200.0013.37-0.13-0.96%291,041
362.670.00-16205.0015.500.00-218
343.700.00-660210.0014.63-0.18-1.22%2129
294.700.00-213215.0015.00-0.70-4.46%226
292.600.00-330220.0016.000.00-880
362.650.00-412225.0016.000.00-214
299.240.00-143230.0016.900.00-173
354.070.00-110235.0019.000.00-19
269.000.00-131240.0018.350.00-1233
230.640.00-2030245.0018.910.00-427
357.000.00-1384250.0020.69+0.19+0.93%35731
278.000.00-115255.0023.000.00-151
283.000.00-135260.0023.000.00-2104
303.680.00-3022265.0026.350.00-428
296.000.00-422270.0028.020.00-200221
179.950.00-28275.0028.000.00-35124
317.630.00-121280.0027.000.00-3245
255.600.00-19285.0026.500.00-16
252.250.00-116290.0026.870.00-5143
288.000.00-1524300.0030.97+0.27+0.88%11,902
290.00+26.90+10.22%761310.0037.530.00-2159
273.000.00-1371320.0034.500.00-2597
257.000.00-1982330.0036.350.00-2185
248.000.00-390340.0041.540.00-2328
256.98-0.51-0.20%11,689350.0042.10-0.40-0.94%11,739
199.250.00-1107360.0049.150.00-691
267.550.00-1163370.0047.890.00-31,035
231.410.00-1129380.0051.95+0.20+0.39%21,201
216.450.00-1157390.0052.900.00-287
226.54+12.03+5.61%12,494400.0058.80-0.40-0.68%13264
190.560.00-15405.0055.000.00-255
203.100.00-2118410.0064.600.00-1583
168.330.00-114415.0066.600.00-1021
216.12-17.38-7.44%787420.0065.530.00-262
220.350.00-315425.0066.29-30.96-31.84%157
205.300.00-111,047430.0069.70-0.47-0.67%12,020
191.900.00-118435.00-----
207.76+5.14+2.54%11,193440.0087.480.00-631
145.850.00-584445.0083.790.00-1846
200.50+17.58+9.61%1411450.0077.600.00-10365
171.750.00-234460.0081.300.00-6163
206.130.00-126470.0083.000.00-2267
179.25+1.22+0.69%3142480.0088.100.00-14104
178.200.00-153490.0088.000.00-9102
172.86+6.86+4.13%4880500.00100.950.00-2101
168.80+7.80+4.84%1184510.0096.450.00-226
161.000.00-1070520.00108.000.00-936
142.680.00-11,050530.00105.750.00-2452
147.750.00-199540.00110.000.00-4251
151.05+9.55+6.75%3286550.00124.10-6.15-4.72%152
147.67+10.78+7.87%1245560.00131.70-8.65-6.16%1101
127.260.00-174570.00131.950.00--3
141.89+13.57+10.58%2178580.00155.310.00-11
131.80+3.89+3.04%21114590.00141.000.00-6161
126.43+4.45+3.65%184,063600.00154.45-1.15-0.74%6318
116.670.00-1880610.00-----
123.45+6.66+5.70%1848620.00166.10-135.49-44.93%21
113.000.00-127628630.00183.000.00-813
119.00+9.00+8.18%11,786640.00179.15-83.50-31.79%19
108.68+1.73+1.62%21,637650.00171.000.00-255264
108.000.00-35660.00-----
108.700.00-418670.00-----
91.770.00-28680.00-----
98.200.00-316690.00213.200.00--1
92.75+2.75+3.06%8899700.00242.000.00-111
89.930.00-1081710.00-----
90.00+5.00+5.88%1081720.00-----
84.390.00-1035730.00-----
85.000.00-610740.00-----
85.39+3.20+3.89%29168750.00251.800.00-12
79.200.00-132760.00-----
65.650.00-3234770.00-----
74.800.00-328780.00371.330.00--5
71.000.00-92619790.00-----
73.71+5.96+8.80%2260800.00288.400.00-2021
73.150.00-1104810.00-----
68.750.00--1820.00-----
44.430.00-310830.00-----
59.300.00-1135840.00-----
61.45+6.45+11.73%5464850.00-----
59.000.00-23452860.00-----
51.330.00-1131880.00-----
39.000.00-22362890.00-----
56.70+5.70+11.18%91,610900.00408.450.00-18
54.950.00-111905.00-----
51.100.00--1910.00-----
33.110.00-10920.00-----
51.650.00-23930.00-----
48.50+1.00+2.11%2118940.00-----
51.500.00--47945.00-----
48.90+4.70+10.63%15950.00-----
51.000.00--2960.00-----
44.45-0.35-0.78%2029965.00-----
45.300.00--5970.00-----
44.150.00--4980.00-----
46.870.00--1985.00-----
42.20-1.30-2.99%1120990.00-----
38.500.00-977995.00-----
41.70+0.95+2.33%13031,000.00477.250.00--1
-----1,010.00451.540.00-11
39.46+2.60+7.05%81881,015.00456.020.00-11
30.29+1.79+6.28%421,120.00-----
28.000.00--41,150.00-----
28.45+2.17+8.26%5501,160.00-----
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