TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 February 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
467.450.00-64010.000.030.00-3261
-----15.000.010.00--0
-----20.000.010.00--0
-----25.000.010.00-3253
-----30.000.010.00--0
373.750.00---35.000.010.00-20110
-----40.000.010.00-100216
368.850.00--045.000.010.00-1101
443.400.00-1050.000.010.00-2502,408
-----55.000.010.00-1613
-----60.000.010.00-250202
476.850.00--065.000.090.00-55325
343.950.00--070.000.010.00-5615
-----75.000.020.00-13263
-----80.000.01-0.01-50.00%1309
-----85.000.030.00-25202
-----90.000.030.00-25195
406.800.00-2295.000.040.00-26207
408.85+25.85+6.75%361100.000.020.00-440,791
-----105.000.030.00-2214
-----110.000.030.00-162344
-----115.000.030.00-25205
-----120.000.030.00-34327
-----125.000.02-0.02-50.00%8289
-----130.000.03-0.02-40.00%2529
-----135.000.03-0.04-57.14%50157
353.450.00--0140.000.070.00-204461
353.400.00--1145.000.050.00-2408
345.500.00--199150.000.040.00-16900
-----155.000.050.00-1261
-----160.000.080.00-25906
333.50+333.50--1165.000.05-0.02-28.57%3551,046
-----170.000.05-0.03-37.50%68836
-----175.000.07-0.04-36.36%562624
318.50+318.50--1180.000.08-0.23-74.19%20194
-----185.000.100.00-3651
322.350.00-11190.000.160.00-639
312.85+3.37+1.09%--195.000.190.00-2165
307.56+7.81+2.61%1132200.000.14-0.03-17.65%13573
286.840.00--1205.000.15-0.04-21.05%293
282.120.00--2210.000.200.00-399
277.180.00--1215.000.230.00-2169
283.080.00-11220.000.250.00-7442
273.250.00-1025225.000.280.00-1598
306.500.00-215230.000.27-0.08-22.86%1139
189.810.00--11235.000.330.00-36195
287.440.00-17240.000.430.00-15273
137.090.00-10245.000.35-0.01-2.78%1192
259.31-24.51-8.64%120250.000.35-0.10-22.22%117910
265.520.00-1213255.000.54+0.10+22.73%1745
243.250.00-227260.000.56-0.03-5.08%11798
275.520.00-12265.000.59+0.01+1.72%1245
205.810.00-1021270.000.50-0.07-12.28%207647
235.32-17.11-6.78%75275.000.77+0.06+8.45%9972
224.320.00-27280.000.68-0.07-9.33%1451,452
226.00-25.90-10.28%15285.000.81+0.06+8.00%431,082
220.10-2.80-1.26%5105290.000.70-0.10-12.50%132702
215.73+8.13+3.92%2825295.000.900.00-2344
207.25-5.20-2.45%58238300.000.85-0.16-15.84%4944,127
195.000.00-160305.000.91-0.13-12.50%553744
194.100.00-368310.000.99-0.27-21.43%473722
186.040.00-534315.001.10-0.25-18.52%129612
187.50-37.68-16.73%3174320.001.35-0.15-10.00%131820
178.500.00-168325.001.70+0.05+3.03%68719
185.26+4.21+2.33%4164330.001.47-0.25-14.53%1332,225
194.230.00-2116335.001.59-0.32-16.75%29565
170.50+4.77+2.88%3367340.001.76-0.29-14.15%40736
169.250.00-5112345.001.91-0.62-24.51%18410
161.20+1.20+0.75%18452350.002.08-0.44-17.46%1951,936
157.15+3.08+2.00%1108355.002.91+0.12+4.30%299507
152.00+1.50+1.00%11292360.002.41-0.66-21.50%1771,171
146.40-32.25-18.05%1278365.002.88-0.82-22.16%35481
142.20-0.92-0.64%4178370.003.06-0.79-20.52%65837
137.45+5.66+4.29%3160375.003.60-0.52-12.62%36617
134.38+0.58+0.43%13480380.004.00-0.60-13.04%7811,820
128.50+6.05+4.94%34199385.004.36-0.64-12.80%38738
125.15-0.25-0.20%15176390.004.83-0.67-12.18%971,571
122.49+2.39+1.99%3141395.005.30-0.80-13.11%136736
114.95-1.21-1.04%771,639400.005.80-0.80-12.12%4038,396
110.87+5.27+4.99%21452405.006.60-0.75-10.20%108581
106.10-0.40-0.38%11431410.007.25-0.87-10.71%1811,137
103.57-0.98-0.94%3240415.008.00-0.88-9.91%1201,043
98.80-4.02-3.91%116540420.008.70-0.95-9.84%4192,997
94.59-1.87-1.94%6938425.009.75-0.85-8.02%4991,168
89.65-5.70-5.98%441,256430.0010.50-1.10-9.48%90897
87.00-4.50-4.92%24587435.0011.77-1.98-14.40%35509
82.45-2.55-3.00%431,467440.0012.80-1.05-7.58%1182,283
78.70-1.06-1.33%39581445.0014.30-0.64-4.28%109466
75.75-4.55-5.67%421,584450.0015.02-1.16-7.17%5453,342
71.75-1.47-2.01%16885455.0017.78-1.07-5.68%32499
68.08-4.47-6.16%21563460.0017.90-1.56-8.02%134484
64.38-4.84-6.99%14732465.0019.89-0.86-4.14%51472
61.80-1.62-2.55%101,771470.0021.25-1.10-4.92%2211,339
58.70-3.09-5.00%261,512475.0023.99-0.01-0.04%1361,218
54.80-6.30-10.31%282,143480.0024.85-1.39-5.30%1191,410
52.50-4.65-8.14%283737485.0027.60-0.75-2.65%229923
50.08-4.42-8.11%108682490.0028.89-1.66-5.43%267677
46.47-1.73-3.59%20496495.0031.65-1.25-3.80%226842
44.10-4.30-8.88%3613,987500.0033.46-1.39-3.99%1,4503,618
41.63-4.54-9.83%217483505.0036.02-0.83-2.25%276336
39.10-4.18-9.66%526688510.0038.60-1.40-3.50%8781,294
36.81-4.37-10.61%305539515.0041.73-0.63-1.49%158266
34.75-3.91-10.11%176734520.0044.11-0.99-2.20%1071,168
32.51-4.49-12.14%442641525.0047.60+0.05+0.11%74182
30.44-4.01-11.64%115790530.0050.00-0.86-1.69%171354
28.80-4.05-12.33%63569535.0054.63+0.81+1.51%22202
26.75-3.57-11.77%8031,093540.0056.91+0.51+0.90%4541,198
25.18-3.27-11.49%50450545.0060.61-1.95-3.12%1679
23.45-3.56-13.18%4451,960550.0063.50-2.50-3.79%51693
21.88-3.56-13.99%571,056555.0067.40-6.27-8.51%510
20.45-3.52-14.69%3191,640560.0069.85-7.45-9.64%1439
19.10-3.15-14.16%22795565.0073.95-6.25-7.79%433
17.78-3.27-15.53%62661570.0078.20+10.20+15.00%651
16.53-3.77-18.57%106451575.0082.75-1.28-1.52%510
15.38-3.12-16.86%4812,389580.0085.85+0.50+0.59%7111
14.35-3.55-19.83%207290585.0090.60+12.43+15.90%1314
13.56-2.89-17.57%123512590.0093.65+0.35+0.38%16
12.35-3.45-21.84%64454595.0098.25+0.25+0.26%35
11.57-2.78-19.37%4682,710600.00100.78+0.08+0.08%14825
10.87-2.58-19.18%244429605.0091.400.00-128
10.13-2.62-20.55%2792,343610.00109.95+0.30+0.27%617
9.66-1.59-14.13%47151615.00115.15+12.95+12.67%415
8.74-2.41-21.61%141534620.00118.55+0.05+0.04%224
8.00-2.20-21.57%55271625.00126.200.00-1117
7.40-2.40-24.49%61403630.00132.25+1.67+1.28%1012
7.15-2.05-22.28%56249635.00132.35-10.75-7.51%113
6.47-2.43-27.30%224261640.00136.90-20.90-13.24%42
6.15-1.45-19.08%53101645.00116.900.00---
5.62-1.88-25.07%1551,287650.00145.50-0.35-0.24%1929
5.30-2.08-28.18%107383655.00159.250.00-27
5.26-1.32-20.06%45825660.00160.650.00-12
4.69-1.71-26.72%26101665.00155.800.00--3
4.50-0.70-13.46%60908670.00143.800.00--1
4.03-1.57-28.04%3251,447675.00155.400.00-58
3.95-1.35-25.47%1453680.00168.450.00-13
3.82-1.08-22.04%4161685.00155.700.00-23
3.30-1.35-29.03%5237690.00165.850.00-12
3.10-1.55-33.33%103291695.00-----
2.95-1.10-27.16%3271,798700.00176.970.00-11
2.82-0.88-23.78%83785705.00192.000.00-11
2.56-1.44-36.00%74313710.00176.700.00--2
2.53-0.67-20.94%57147715.00192.140.00-12
2.44-0.56-18.67%20202720.00185.050.00--1
2.20-0.26-10.57%131811725.00189.850.00--1
1.97-0.96-32.76%19190730.00-----
1.95-0.40-17.02%48180735.00239.550.00--2
1.76-0.72-29.03%54134740.00-----
1.74-0.47-21.27%58101745.00-----
1.59-0.50-23.92%2641,012750.00253.600.00--1
1.17-0.51-30.36%27524755.00219.100.00--1
1.54-0.44-22.22%169760.00-----
1.33-0.08-5.67%175765.00273.250.00--2
1.51+0.16+11.85%4172770.00273.200.00--1
1.14-0.61-34.86%1401,219775.00-----
1.15-0.03-2.54%322530780.00-----
1.08-0.47-30.32%32415785.00293.000.00--2
1.10-0.12-9.84%4312790.00295.600.00--1
0.99-0.29-22.66%81,606795.00300.550.00--4
0.90-0.33-26.83%69712,220800.00302.100.00--1
0.95-0.06-5.94%153805.00-----
0.82-0.18-18.00%5552810.00-----
0.98-0.05-4.85%1224815.00-----
0.75-0.24-24.24%1492820.00-----
0.74-0.12-13.95%163825.00331.950.00--2
0.900.00-1045830.00-----
0.65+0.05+8.33%9166835.00361.850.00--0
0.760.00-15288840.00-----
0.59+0.01+1.72%14210845.00-----
0.58-0.21-26.58%1132,092850.00-----
0.53-0.11-17.19%569855.00-----
0.50+0.10+25.00%22222860.00-----
0.58-0.70-54.69%3732865.00-----
0.520.00-7148870.00-----
0.38-0.16-29.63%12361875.00398.400.00-20
0.50+0.01+2.04%1130880.00-----
0.40-0.05-11.11%22885.00-----
0.41+0.06+17.14%2445890.00343.600.00--1
0.39-0.07-15.22%2042895.00-----
0.35-0.07-16.67%3,9974,728900.00366.150.00--7
0.36-0.05-12.20%64385905.00369.250.00--1
0.34-0.21-38.18%20169910.00433.400.00-20
0.270.00-5565915.00-----
0.300.00-2646,867920.00-----
0.26-0.01-3.70%15231930.00-----
0.20-0.01-4.76%12940.00-----
0.18-0.02-10.00%250456950.00-----
0.130.00-100101960.00-----
0.190.00-13970.00-----
0.16+0.03+23.08%35164980.00-----
0.180.00-2241,713990.00-----
0.14+0.03+27.27%1,0532,6271,000.00-----
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