TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
779.350.00-215.000.22-0.01-4.35%8414,929
774.500.00-3110.000.46-0.01-2.13%24,232
886.300.00--215.000.83+0.08+10.67%23,116
871.77+4.95+0.57%2220.001.33-0.17-11.33%1204
866.83-2.59-0.30%1425.001.850.00-14720
760.100.00--030.001.500.00-1122
517.510.00--135.002.000.00-50108
852.32+4.55+0.54%2240.002.900.00-10151
847.88-2.64-0.31%1645.003.200.00-123
582.000.00-1250.003.100.00-2624
-----55.009.400.00-118
-----60.003.90-2.10-35.00%286
-----65.005.260.00-1195
724.540.00-1070.005.00-1.00-16.67%254
720.240.00-1075.006.630.00-264
477.470.00-1-80.008.100.00-141
-----85.0012.550.00-152
-----90.008.000.00-175
-----95.008.000.00-19
654.000.00-25100.008.100.00-13789
-----105.009.100.00-116
-----110.009.100.00-198
-----115.0011.500.00-114
678.980.00--1120.008.20-3.30-28.70%124
608.000.00--0130.0019.940.00-225
379.600.00-12140.0011.90-3.10-20.67%283
677.790.00-16150.0016.000.00-2334
-----160.0014.10-2.90-17.06%123
-----170.0016.200.00-128
399.650.00-51180.0017.570.00-1106
695.400.00-200190.0031.000.00-233
700.49-16.90-2.36%119200.0019.50-2.50-11.36%30711
419.770.00-11210.0023.100.00-142
300.180.00-13220.0025.000.00-144
204.500.00-12230.0049.600.00-241
601.250.00-15240.0030.500.00-11103
611.000.00-319250.0028.640.00-1314
492.000.00-28260.0033.300.00-1114
585.000.00-13270.0036.000.00-217
645.00-5.00-0.77%228280.0036.10-3.90-9.75%142
454.500.00-25290.0037.800.00-1016
627.73+65.73+11.70%2208300.0037.87-0.13-0.34%8561
547.250.00-514310.0047.500.00-1593
523.000.00-117320.0044.000.00-240
593.380.00-214330.0052.600.00-1264
332.600.00-18340.0050.780.00-120
590.23+94.23+19.00%185350.0051.800.00-2753
510.000.00-2161360.0052.75-5.75-9.83%1148
493.000.00-149370.0066.800.00-169
483.000.00-15380.0057.00-5.58-8.92%10180
493.190.00-125390.0089.650.00-135
553.28+63.28+12.91%1564400.0063.50-1.50-2.31%5315
328.080.00-116410.0076.150.00-6516
473.000.00-255420.0075.000.00-185
467.550.00-456430.0073.260.00-119
468.660.00-236440.0082.050.00-1017
446.810.00-299450.0080.950.00-11,110
500.000.00-113460.0083.390.00-154
435.360.00-1353470.0093.200.00-233
448.680.00-554480.00102.750.00-262
447.000.00-246490.0094.000.00-194
488.00+11.00+2.31%3899500.0097.27-0.59-0.60%171,233
422.000.00-1153510.00100.80-8.78-8.01%168
332.000.00-129520.00104.20-10.80-9.39%129
412.640.00-139530.00122.070.00-333
407.140.00-1536540.00122.250.00-139
443.86-21.14-4.55%8895550.00117.000.00-2123
400.000.00-10345560.00143.750.00-2209
393.010.00-235570.00128.610.00-1219
382.000.00-1158580.00150.150.00-2124
377.250.00-130590.00146.000.00-115
426.27+4.77+1.13%41,254600.00136.20-13.85-9.23%5488
415.000.00-21,065610.00136.00-23.00-14.47%2011,415
360.000.00-330620.00167.000.00-2505
412.92+13.32+3.33%5300630.00174.500.00-226
358.760.00-1432640.00174.420.00-1203
407.00+57.00+16.29%42,081650.00162.870.00-11,491
320.000.00-2711660.00197.000.00-61,749
331.420.00-1363670.00185.000.00-11,860
387.84+13.14+3.51%5261680.00175.00-30.99-15.04%117
332.420.00-1169690.00204.860.00-110
380.00+10.00+2.70%3756700.00188.50+1.50+0.80%1638
320.310.00-186710.00192.000.00-215
355.00-10.20-2.79%1192720.00220.000.00-1622
356.000.00-490730.00200.00-55.00-21.57%89
368.000.00-1165740.00206.62+1.45+0.71%51,019
357.50+48.77+15.80%17484750.00210.95-19.79-8.58%8771
298.960.00-137760.00217.870.00-1629
334.70-4.09-1.21%1121770.00220.870.00-1719
330.47-9.57-2.81%1589780.00229.150.00-1627
334.780.00-21,076790.00257.400.00-410
336.40-7.60-2.21%221,880800.00238.05-1.95-0.81%21,689
325.000.00-475810.00243.800.00-110
329.00+0.50+0.15%4203820.00249.590.00-1118
315.000.00-475830.00285.000.00-16
297.000.00-123840.00262.040.00-14
315.65+0.87+0.28%1903850.00293.900.00-2214
311.73+3.62+1.17%134860.00274.620.00-17
255.000.00-135870.00279.620.00-210
304.84-4.69-1.52%338880.00293.08-283.17-49.14%13
295.00-10.88-3.56%733890.00-----
295.00-6.00-1.99%272,657900.00300.00-2.39-0.79%4124
200.950.00-119910.00336.520.00-110
298.30+16.22+5.75%179920.00380.000.00-14
220.950.00-326930.00408.000.00-107
287.00+53.00+22.65%41,138940.00360.000.00-13
277.50-6.25-2.20%1882950.00336.500.00-1186
279.80+44.55+18.94%2436960.00590.500.00-23
266.06+2.32+0.88%831970.00413.500.00-27
260.850.00-11,080980.00387.650.00-1012
225.000.00-21,043990.00420.700.00-110
271.95+16.45+6.44%4108995.00398.650.00-1516
261.22-4.13-1.56%692,8571,000.00367.52-32.48-8.12%7549
255.45+1.79+0.71%7241,005.00518.500.00--0
217.000.00-5491,010.00-----
257.000.00-28921,015.00393.200.00-12
208.410.00-6261,020.00342.000.00--1
245.00-3.57-1.44%2141,040.00355.000.00--1
240.830.00-42561,050.00388.150.00-12
206.930.00-11491,060.00-----
235.79-5.64-2.34%111011,080.00-----
230.47+0.47+0.20%56201,100.00687.320.00--3
186.000.00-1621,120.00575.790.00--2
187.110.00-36551,130.00-----
189.000.00-1421,140.00401.900.00--0
222.70+1.03+0.46%21271,150.00-----
176.900.00-17311,160.00535.030.00-1033
159.000.00-131,170.00542.950.00-1020
177.950.00-5101,180.00637.000.00--2
179.000.00-10541,190.00548.170.00-10
210.00-0.92-0.44%41,0271,200.00563.000.00-328
203.480.00-1241,210.00-----
169.500.00-1751,220.00-----
170.000.00-1921,230.00-----
176.350.00-1241,240.00489.050.00--20
204.25+4.20+2.10%325241,250.00652.420.00-123
167.160.00-2351,260.00706.420.00-11
160.500.00-1831,270.00528.000.00--1
160.950.00-53891,280.00648.150.00-12
186.20+24.25+14.97%41451,290.00607.800.00--0
186.15-5.35-2.79%141,5561,300.00590.000.00-212
182.000.00-52081,350.00714.660.00-13
167.69+2.69+1.63%64421,400.00677.750.00-114
162.500.00-23241,450.00752.830.00-529
154.00-3.63-2.30%613,1451,500.00760.00-48.00-5.94%183
143.310.00-21661,550.00891.000.00-23
143.00+1.00+0.70%201,1331,600.00929.380.00-19
133.00+21.75+19.55%11151,650.001,182.600.00-700
130.50+26.50+25.48%45361,700.00982.000.00-13
123.19-1.56-1.25%38191,750.001,069.490.00-12
117.60-2.40-2.00%244,5991,800.001,016.00+6.05+0.60%219
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