UK markets open in 1 hour 38 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,485.00+54.24 (+3.79%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
7 August 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,337.740.00-10100.000.010.00-10
1,237.750.00-10200.000.010.00-6380
1,206.750.00--0300.000.010.00-1110
1,106.720.00-20400.000.010.00-3040
1,001.380.00-10500.000.010.00-1430
901.960.00-110600.000.010.00-1440
-----700.000.030.00-1070
699.660.00-30800.000.080.00-1610
535.340.00-20895.000.120.00-2220
585.000.00-10900.000.140.00-7610
616.270.00-10905.000.220.00-40
505.550.00-10910.000.150.00-330
554.550.00-60915.000.270.00-20
534.250.00-20920.000.150.00-100
522.500.00-30925.000.160.00-240
525.300.00-100930.000.190.00-180
507.650.00-50935.001.090.00-80
561.220.00--0940.000.200.00-710
346.650.00-10945.001.050.00-70
551.620.00-120950.000.230.00-1480
523.720.00-10955.000.390.00-20
518.760.00-20960.000.370.00-330
491.050.00-60965.000.280.00-40
531.620.00-20970.000.250.00-170
470.000.00-40975.000.250.00-570
486.800.00-10980.000.250.00-90
529.300.00-50985.000.320.00-370
462.440.00-20990.000.290.00-190
588.960.00-10995.000.250.00-30
495.860.00-10101,000.000.270.00-7700
434.250.00-101,005.000.250.00-620
494.540.00-201,010.000.350.00-480
466.320.00-601,015.000.430.00-70
421.000.00-101,020.000.520.00-320
470.450.00-101,025.000.480.00-20
465.440.00-101,030.000.330.00-50
408.000.00-101,035.000.320.00-90
447.430.00-301,040.000.350.00-10
432.800.00-101,045.000.370.00-100
392.580.00-501,050.000.350.00-4750
467.390.00-201,055.000.350.00-230
440.450.00-301,060.000.420.00-40
463.750.00-101,065.000.490.00-120
367.240.00-501,070.000.460.00-360
411.000.00-201,075.000.460.00-120
392.170.00-201,080.000.270.00-490
445.530.00-101,085.000.430.00-390
423.450.00-201,090.000.510.00-140
349.750.00-101,095.000.600.00-310
334.000.00-3301,100.000.450.00-5310
336.900.00-201,105.000.530.00-190
336.000.00-201,110.000.550.00-150
314.530.00-1101,115.000.600.00-220
376.650.00-101,120.000.760.00-320
360.510.00-201,125.000.640.00-1000
381.420.00-2001,130.000.570.00-690
306.130.00-101,135.000.660.00-280
300.750.00-301,140.000.620.00-1600
302.300.00-101,145.000.890.00-550
335.240.00-301,150.000.720.00-3080
305.700.00-101,155.000.790.00-170
332.600.00-201,160.000.970.00-840
306.000.00-301,165.000.850.00-450
331.550.00-1001,170.001.050.00-1170
325.850.00-201,175.000.900.00-430
265.700.00-201,180.000.900.00-1420
315.150.00-201,185.001.000.00-560
307.400.00-301,190.000.950.00-1620
285.000.00-201,195.001.040.00-1000
278.250.00-901,200.001.180.00-1,7080
280.250.00-201,205.001.290.00-860
224.560.00-501,210.001.490.00-580
265.100.00-10201,215.001.600.00-550
252.500.00-101,220.001.340.00-1800
270.950.00-10001,225.001.440.00-1270
253.800.00-101,230.001.510.00-1020
238.000.00-301,235.001.600.00-550
252.650.00-2101,240.001.720.00-1520
235.000.00-401,245.001.790.00-580
252.750.00-901,250.001.810.00-7120
244.900.00-501,255.001.930.00-970
249.850.00-1101,260.002.050.00-2080
245.350.00-2301,265.002.620.00-4650
216.870.00-901,270.002.250.00-3730
222.900.00-101,275.002.650.00-2460
207.400.00-601,280.002.500.00-4210
170.580.00-401,285.002.900.00-1260
195.000.00-201,290.002.860.00-5070
151.000.00-201,295.003.110.00-6720
191.480.00-8101,300.003.300.00-2,8840
176.850.00-401,305.003.410.00-1450
194.670.00-201,310.003.670.00-1,2150
185.150.00-401,315.004.000.00-1520
173.240.00-1501,320.004.250.00-4900
157.900.00-1101,325.004.480.00-3640
160.000.00-4001,330.004.820.00-4660
175.500.00-1801,335.005.150.00-2530
166.870.00-1801,340.005.500.00-4600
142.950.00-701,345.005.750.00-4400
141.000.00-8601,350.006.250.00-2,7550
143.450.00-701,355.006.620.00-7770
131.800.00-1701,360.007.550.00-5720
121.850.00-3001,365.007.750.00-4340
127.520.00-3201,370.008.250.00-1,1220
118.000.00-9001,375.009.000.00-5150
114.000.00-2901,380.009.610.00-9920
104.650.00-18501,385.0010.220.00-7150
107.000.00-4901,390.0010.900.00-8110
101.000.00-23101,395.0012.150.00-9820
98.000.00-79101,400.0013.000.00-4,9760
97.200.00-9601,405.0013.430.00-3520
94.550.00-5401,410.0014.420.00-8580
87.390.00-5101,415.0015.720.00-8590
81.000.00-15001,420.0016.800.00-1,9410
78.000.00-14101,425.0017.980.00-5870
73.590.00-34601,430.0019.350.00-8200
70.000.00-17801,435.0020.720.00-5110
66.500.00-40201,440.0022.220.00-9850
63.000.00-44601,445.0024.000.00-9190
59.610.00-2,10801,450.0025.470.00-3,3520
57.000.00-35301,455.0026.300.00-5750
53.900.00-1,36701,460.0029.220.00-1,0120
51.000.00-1,04901,465.0031.350.00-5450
48.350.00-1,99801,470.0033.350.00-1,4770
45.020.00-1,33901,475.0035.340.00-8280
42.500.00-2,63101,480.0038.000.00-1,9110
39.850.00-1,33701,485.0040.420.00-1,0380
37.390.00-1,82101,490.0043.000.00-2,5190
35.010.00-1,77801,495.0045.650.00-7460
32.850.00-16,90501,500.0048.000.00-4,3140
31.100.00-1,85701,505.0051.650.00-3120
28.970.00-1,56401,510.0054.490.00-9790
27.200.00-91701,515.0062.300.00-2270
25.170.00-2,08201,520.0063.780.00-1,0690
23.900.00-1,31201,525.0065.020.00-1470
22.300.00-1,84601,530.0069.650.00-3280
21.100.00-70801,535.0072.000.00-190
19.750.00-1,71801,540.0079.750.00-450
18.380.00-74001,545.0083.500.00-210
17.450.00-8,12401,550.0082.760.00-2400
16.050.00-79001,555.0086.850.00-320
15.290.00-1,77601,560.0083.250.00-410
14.120.00-85701,565.0099.400.00-320
13.440.00-1,01301,570.00100.430.00-250
12.350.00-77601,575.00106.060.00-230
12.000.00-1,29601,580.00108.050.00-420
11.000.00-65301,585.00110.600.00-60
10.100.00-68601,590.00116.650.00-280
9.690.00-1,09801,595.00121.200.00-110
9.000.00-14,61601,600.00124.500.00-1170
8.530.00-2,34801,605.00119.300.00-100
8.000.00-2,09001,610.00131.550.00-340
7.700.00-47401,615.00136.100.00-70
6.900.00-1,23701,620.00144.400.00-410
6.690.00-62301,625.00152.950.00-110
6.200.00-44901,630.00152.000.00-500
5.840.00-50801,635.00156.550.00-110
5.540.00-67501,640.00154.590.00-300
5.150.00-27501,645.00168.750.00-10
4.850.00-5,17801,650.00175.170.00-1080
4.500.00-34301,655.00175.400.00-80
4.350.00-52001,660.00179.650.00-70
3.890.00-1,12801,670.00181.400.00-50
3.400.00-97301,680.00184.900.00-20
3.100.00-72801,690.00200.300.00-140
2.620.00-6,95801,700.00224.300.00-220
2.450.00-69801,710.00234.000.00-40
2.270.00-44901,720.00244.200.00-980
2.080.00-34401,730.00246.270.00-910
1.880.00-26001,740.00248.400.00-10
1.700.00-1,42601,750.00267.600.00-50
1.630.00-1,47801,760.00298.050.00-30
1.390.00-18601,770.00294.550.00-90
1.250.00-27301,780.00294.200.00-20
1.210.00-21101,790.00311.750.00-30
1.140.00-4,80901,800.00315.300.00-50
1.000.00-30501,810.00334.150.00-70
0.900.00-50601,820.00336.900.00-20
0.900.00-20701,830.00316.750.00-80
0.820.00-8701,840.00312.950.00-20
0.790.00-70101,850.00377.050.00-10
0.800.00-17601,860.00386.100.00-20
0.680.00-9501,870.00404.650.00-10
0.640.00-5201,880.00369.050.00-10
0.630.00-15401,890.00388.950.00-20
0.470.00-1,03601,900.00408.760.00-110
0.530.00-7101,910.00417.640.00-20
0.390.00-10501,920.00443.100.00-10
0.710.00-12401,930.00437.400.00-20
0.640.00-8301,940.00459.200.00-10
0.440.00-13001,950.00443.000.00-20
0.480.00-5001,960.00549.150.00--0
0.530.00-5901,970.00478.550.00--0
0.410.00-4201,980.00472.100.00-10
0.390.00-3201,990.00489.070.00-30
0.350.00-2,17202,000.00520.000.00-630
0.330.00-27202,050.00572.900.00-10
0.200.00-1,07402,100.00600.900.00-40
0.260.00-13902,150.00587.400.00-50
0.180.00-72902,200.00700.450.00-40
0.160.00-18402,250.00841.700.00-10
0.150.00-13502,300.00800.350.00-10
0.120.00-6002,350.00812.200.00-20
0.080.00-3702,400.00836.800.00-80
0.070.00-6402,450.00911.810.00-10
0.030.00-53402,500.001,005.000.00-20
0.050.00-2602,550.00988.500.00-30
0.050.00-4402,600.001,174.100.00-10
0.050.00-7602,650.001,028.100.00-50
0.040.00-11002,700.001,126.050.00-50
0.030.00-5302,750.001,275.200.00-30
0.030.00-13102,800.001,295.450.00-60
0.010.00-2602,850.001,340.450.00-30
0.010.00-33402,900.001,414.270.00-500
0.020.00-602,950.001,367.100.00--0
0.010.00-12303,000.001,514.260.00-500
0.010.00-6103,100.001,612.750.00--0
0.020.00-24603,200.001,561.150.00-20
0.010.00-4003,300.001,726.950.00--0
0.010.00-32303,400.001,813.300.00--0
0.010.00-39203,500.001,849.000.00-10
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