UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,553.21+178.82 (+13.01%)
As of 3:19PM EDT. Market open.
In the money
Show:ListStraddle
Calls
17 June 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,514.050.00-565.00-----
939.550.00-1110.00-----
886.300.00--215.00-----
1,623.220.00-11320.00-----
1,612.600.00-4025.00-----
1,050.770.00-1130.00-----
1,603.800.00-19040.00-----
1,593.150.00-4045.00-----
1,031.620.00-2350.00-----
724.540.00-1070.00-----
720.240.00-1075.00-----
477.470.00-1-80.00-----
1,320.000.00-27100.00-----
887.440.00-10120.00-----
608.000.00--0130.00-----
379.600.00-12140.00-----
940.000.00-16150.00-----
1,305.220.00-112190.00-----
1,250.000.00-116200.00-----
1,314.28+44.99+3.54%13210.00-----
300.180.00-13220.00-----
204.500.00-12230.00-----
1,180.000.00-14240.00-----
752.250.00-119250.00-----
585.000.00-13270.00-----
1,310.000.00-224280.00-----
742.540.00-26290.00-----
1,179.50-135.50-10.30%10201300.00-----
645.000.00-513310.00-----
1,459.190.00-320320.00-----
1,114.470.00-214330.00-----
808.950.00-18340.00-----
1,095.000.00-181350.00-----
1,185.500.00-45136360.00-----
1,175.000.00-4515370.00-----
1,213.800.00-10380.00-----
1,065.000.00-121390.00-----
1,129.800.00-10400.00-----
328.080.00-116410.00-----
1,031.650.00-154420.00-----
1,012.890.00-354430.00-----
1,066.780.00-144440.00-----
1,100.000.00-20450.00-----
1,375.000.00-114460.00-----
980.000.00-2590470.00-----
1,043.300.00-1904500.00-----
1,066.650.00-4152510.00-----
1,046.47-25.79-2.41%135530.00-----
1,052.810.00-20540.00-----
1,278.000.00-2336560.00-----
1,018.000.00-130570.00-----
903.510.00-130580.00-----
1,029.650.00-227590.00-----
984.85+54.85+5.90%11,237600.00-----
1,007.690.00-10620.00-----
864.250.00-1302630.00-----
437.040.00-2432640.00-----
825.000.00-12,115650.00-----
877.030.00-10660.00-----
886.950.00-1151670.00-----
865.470.00-1402680.00-----
822.000.00-1136690.00-----
1,005.000.00-1087710.00-----
843.670.00-3188720.00-----
905.000.00-161730.00-----
788.970.00-540760.00-----
1,011.150.00-1122770.00-----
777.020.00-5472780.00-----
864.050.00-11,031790.00-----
888.80+100.68+12.77%21,894800.00-----
862.250.00-190810.00-----
890.00+15.00+1.71%1199820.00-----
734.970.00-171830.00-----
1,079.450.00-521840.00-----
885.00+81.00+10.07%446860.00-----
742.960.00-50870.00-----
819.16+29.16+3.69%433880.00-----
753.51-9.49-1.24%227890.00-----
791.80+84.33+11.92%10900.00-----
473.300.00-221910.00-----
828.700.00-578920.00-----
781.95+24.95+3.30%101,094940.00-----
760.000.00-21,246950.00-----
755.45+65.15+9.44%30413960.00-----
865.000.00-145970.00-----
760.750.00-1128995.00-----
738.00+96.83+15.10%42,1801,000.00-----
730.000.00-1341,005.00-----
745.440.00-6501,010.00-----
739.480.00-4291,020.00-----
720.000.00-6321,040.00-----
745.000.00-103001,050.00-----
698.010.00-6005381,060.00-----
774.880.00-101,080.00-----
753.00+131.53+21.16%61,1511,100.00-----
632.00-51.74-7.57%1721,120.00-----
676.45-81.55-10.76%306581,130.00-----
740.00-24.00-3.14%101,140.00-----
774.420.00-101,150.00-----
710.78+31.53+4.64%231,0491,160.00-----
925.790.00-371,170.00-----
921.710.00-2121,180.00-----
593.730.00-501,190.00-----
695.12+136.12+24.35%38521,200.00-----
577.000.00-401,210.00-----
658.550.00-1891,220.00-----
705.000.00-2911,230.00-----
725.750.00-1241,240.00-----
622.20+66.10+11.89%1201,250.00-----
690.50+132.21+23.68%31301,260.00-----
690.000.00-11401,290.00-----
635.00+124.00+24.27%111,8861,300.00-----
709.770.00-121,320.00-----
644.420.00-121,330.00-----
520.680.00-31761,350.00-----
688.370.00-181,360.00-----
655.000.00-321,370.00-----
562.710.00-261,380.00-----
636.13+136.71+27.37%114401,400.00-----
526.710.00-111,410.00-----
500.000.00-201,430.00-----
527.000.00-451,440.00-----
573.55+85.38+17.49%101,450.00-----
496.920.00-501,460.00-----
494.060.00-5181,470.00-----
555.00+14.42+2.67%171,480.00-----
550.000.00-11641,490.00-----
583.83+127.36+27.90%323,1841,500.00-----
548.81+49.69+9.96%101,510.00-----
450.670.00-1161,520.00-----
565.70+35.10+6.62%101,530.00-----
669.900.00-401,540.00-----
511.000.00-25081,550.00-----
530.230.00-21021,560.00-----
470.000.00-101,570.00-----
613.360.00-5961,580.00-----
660.000.00-1741,590.00-----
560.23+113.15+25.31%701,600.00-----
491.10-15.01-2.97%101,620.00-----
452.020.00-401,640.00-----
410.000.00-11221,650.00-----
539.00-0.05-0.01%1001,660.00-----
405.000.00-131,680.00-----
502.52+103.27+25.87%101,700.00-----
429.090.00-231,720.00-----
468.810.00-151,740.00-----
437.25-27.75-5.97%1201,760.00-----
389.000.00-31031,780.00-----
507.02+125.02+32.73%5801,800.00-----
439.59-20.41-4.44%101,820.00-----
483.590.00--01,840.00-----
438.490.00-1211,860.00-----
529.220.00-9151,880.00-----
432.390.00-11111,900.00-----
369.510.00-121,940.00-----
468.00+40.00+9.35%4231,980.00-----
459.00+120.06+35.42%1591,5362,000.00-----
443.56+80.44+22.15%192,050.00-----
429.00+81.00+23.28%63242,100.00-----
373.39+49.34+15.23%102,150.00-----
404.60+84.82+26.52%3572,200.00-----
359.000.00-2202,250.00-----
374.20+73.72+24.53%2492,300.00-----
318.000.00-1762,350.00-----
309.50+22.59+7.87%702,400.00-----
290.000.00-202,450.00-----
361.80+81.80+29.21%8302,500.00-----
349.93+79.79+29.54%11342,600.00-----
246.500.00-2322,700.00-----
300.020.00-102,750.00-----
310.00+72.00+30.25%32442,850.00-----
294.740.00-102,900.00-----
242.390.00-222,950.00-----
290.00+73.00+33.64%603,000.00-----
218.410.00-1143,100.00-----
219.000.00-41743,300.00-----
256.48+42.28+19.74%1863,400.00-----
255.00+76.00+42.46%296643,500.00-----
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