TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
20 March 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
624.00-174.50-21.85%2510.000.010.00-123,559
765.700.00--215.000.010.00-45146
666.400.00--420.000.02+0.01+100.00%41,249
727.250.00--225.000.03+0.01+50.00%822,647
730.750.00--430.000.02+0.01+100.00%102,643
880.200.00-2935.000.020.00-261,525
675.300.00--040.000.03+0.02+200.00%5092,719
791.450.00-1145.000.04+0.01+33.33%12,488
644.700.00--550.000.040.00-1695,957
744.650.00-2255.000.05+0.02+66.67%2428
744.800.00-4560.000.06+0.01+20.00%1721,185
725.900.00-21365.000.020.00-501,036
689.500.00--170.000.22+0.18+450.00%41,065
720.450.00-122875.000.040.00-511,078
719.700.00-5780.000.05+0.03+150.00%21454
664.550.00--185.000.10-0.01-9.09%275403
800.900.00-1190.000.15+0.14+1,400.00%75595
765.050.00-1295.000.12+0.02+20.00%61167
320.260.00-10100.000.15+0.04+36.36%1797,478
120.780.00-42105.000.13+0.05+62.50%10363
693.050.00-13110.000.19-0.01-5.00%39354
642.050.00-13115.000.33+0.23+230.00%121,262
629.150.00-213120.000.30+0.20+200.00%61,467
172.670.00-12125.000.31+0.18+138.46%36680
601.000.00-255130.000.30+0.18+150.00%1361
182.790.00-101135.000.100.00-25225
702.900.00-125140.000.30+0.20+200.00%2471
615.750.00-24145.000.50+0.35+233.33%2583
744.050.00-243150.000.35+0.15+75.00%2014,580
610.070.00-14155.000.37+0.19+105.56%61,157
605.040.00-22160.000.40+0.15+60.00%11711
416.070.00-10165.000.40+0.20+100.00%1956
590.550.00-28170.000.45+0.17+60.71%281,587
85.100.00-110175.000.52+0.18+52.94%291,602
542.000.00-429180.000.33+0.11+50.00%2204,137
611.200.00-416185.000.60+0.04+7.14%1560
511.000.00-163190.000.70+0.40+133.33%81,125
735.500.00-337195.000.50+0.05+11.11%71,122
433.60-173.84-28.62%3334200.000.75+0.32+74.42%1,0287,040
511.150.00-966205.000.70+0.02+2.94%8511
624.880.00-1281210.000.82+0.62+310.00%54970
548.750.00-20172215.000.90+0.43+91.49%138495
575.700.00-2212220.000.75-0.05-6.25%242,033
491.750.00-8119225.000.98+0.45+84.91%49535
420.00-72.65-14.75%151645230.000.99+0.54+120.00%52,363
418.23-140.22-25.11%3244235.001.20+0.71+144.90%20440
464.990.00-1428240.001.10+0.44+66.67%731,422
471.540.00-10351245.000.90+0.40+80.00%8543
475.000.00-1788250.001.21+0.54+80.60%8723,522
578.580.00-182255.000.96+0.26+37.14%17327
435.730.00-23337260.001.40+0.70+100.00%53846
539.500.00-2292265.001.38+0.78+130.00%2378
443.130.00-10695270.001.56+0.77+97.47%841,744
365.80-64.08-14.91%2404275.001.58+0.74+88.10%1189,072
440.000.00-2478280.001.60+0.71+79.78%3033,238
358.03-118.47-24.86%4500285.001.50+0.70+87.50%83532
436.130.00-1249290.001.90+0.90+90.00%37980
347.00-39.00-10.10%1148295.001.85+0.75+68.18%1391,079
340.25-49.37-12.67%78,025300.001.88+0.84+80.77%3,45310,020
349.15-77.08-18.08%1213305.002.00+0.90+81.82%171579
339.09-25.91-7.10%7711310.002.55+1.35+112.50%137889
523.610.00-1654315.002.52+1.09+76.22%521,030
361.610.00-6954320.002.40+1.01+72.66%2212,334
302.18-261.92-46.43%1263325.001.85+0.33+21.71%170742
345.85-7.95-2.25%41,792330.002.80+1.30+86.67%1451,769
290.00-287.00-49.74%2481335.002.42+0.97+66.90%538272
301.19-62.11-17.10%21,178340.002.40+0.90+60.00%5421,719
307.00-71.60-18.91%2157345.003.40+1.85+119.35%4781,014
297.32-35.68-10.71%41,833350.003.00+1.40+87.50%8034,818
285.50-84.91-22.92%3649355.003.50+1.80+105.88%171383
292.00-199.09-40.54%21,077360.004.04+1.92+90.57%3091,208
374.050.00-123365.003.65+1.65+82.50%218561
297.20-43.29-12.71%111,828370.003.95+1.95+97.50%2091,006
243.08-81.20-25.04%135375.004.50+2.50+125.00%198696
265.00-49.34-15.70%5607380.004.07+1.78+77.73%2103,042
508.800.00-733385.004.30+1.77+69.96%194365
260.94-49.85-16.04%22,329390.005.30+2.70+103.85%2881,667
241.65-214.53-47.03%1319395.005.40+2.60+92.86%208789
245.13-42.41-14.75%1,06511,759400.005.05+2.05+68.33%4,38215,499
255.36-141.64-35.68%2295405.005.60+2.45+77.78%2114,915
253.30-25.70-9.21%101,620410.006.60+3.30+100.00%5392,496
220.00-62.00-21.99%7385415.005.65+2.10+59.15%127424
219.31-45.69-17.24%2592420.006.62+2.77+71.95%4192,125
232.05-35.56-13.29%5554425.007.75+3.70+91.36%790741
210.46-47.87-18.53%11733430.007.37+3.37+84.25%79987
210.00-74.92-26.30%2286435.008.00+3.50+77.78%117320
216.00-30.42-12.34%4444440.008.30+3.55+74.74%131603
212.68-56.75-21.06%2419445.009.30+4.20+82.35%230846
216.22-24.33-10.11%411,751450.009.36+4.11+78.29%1,8924,918
181.75-49.90-21.54%1125455.009.45+3.50+58.82%143536
185.35-43.10-18.87%3607460.0012.03+6.03+100.50%127390
189.35-153.21-44.73%7152465.0012.35+5.75+87.12%149681
177.35-40.25-18.50%4663470.0011.40+4.60+67.65%116674
200.00-10.80-5.12%61515475.0011.90+4.80+67.61%161984
175.32-66.00-27.35%71,603480.0012.25+4.60+60.13%3521,737
162.70-50.20-23.58%5185485.0013.00+5.00+62.50%146314
177.75-52.25-22.72%16336490.0013.22+4.24+47.22%174477
186.00-17.72-8.70%9235495.0014.50+5.10+54.26%351503
181.49-8.51-4.48%2352,497500.0015.40+5.65+57.95%4,51710,055
146.25-45.36-23.67%1115505.0018.75+8.75+87.50%285492
169.50-9.40-5.25%6522510.0017.50+6.55+59.82%4221,259
159.37-6.73-4.05%3303515.0017.25+5.90+51.98%229513
155.32-34.68-18.25%161,136520.0018.70+6.44+52.53%2962,076
143.99-43.17-23.07%9128525.0021.24+8.06+61.15%830722
152.75-33.25-17.88%161,011530.0020.13+6.23+44.82%3361,688
123.55-40.70-24.78%21344535.0021.50+7.20+50.35%123412
160.25-12.99-7.50%3773540.0022.90+7.87+52.36%123991
111.72-57.22-33.87%3162545.0023.40+7.40+46.25%7621,075
140.00-24.75-15.02%471,897550.0025.00+8.30+49.70%3,8135,572
120.20-24.24-16.78%4325555.0029.55+13.05+79.09%153373
125.74-14.63-10.42%11884560.0029.25+10.68+57.51%195808
106.25-47.40-30.85%2135565.0030.80+11.30+57.95%456332
112.87-34.18-23.24%14373570.0029.02+8.02+38.19%2211,165
105.60-15.54-12.83%18212575.0033.21+11.56+53.39%180739
102.55-50.45-32.97%11852580.0031.20+7.80+33.33%4701,138
101.45-33.50-24.82%8129585.0033.45+9.45+39.38%54224
104.75-16.08-13.31%55454590.0035.00+9.40+36.72%391754
110.95-4.75-4.11%62182595.0036.80+10.50+39.92%129457
100.57-8.74-8.00%4172,582600.0037.90+9.86+35.16%4,2928,018
86.10-22.10-20.43%361194605.0039.52+10.42+35.81%387555
80.00-21.43-21.13%65924610.0045.03+13.78+44.10%6461,148
84.88-28.12-24.88%22189615.0046.20+14.10+43.93%398381
85.00-11.43-11.85%167350620.0043.35+9.52+28.14%964616
73.60-17.85-19.52%127255625.0047.26+11.16+30.91%716588
86.00-5.30-5.81%328196630.0048.50+11.22+30.10%9111,078
73.71-11.44-13.44%214224635.0050.76+11.09+27.96%605424
77.10-7.10-8.43%316329640.0052.60+11.14+26.87%496575
80.00-0.80-0.99%165452645.0052.98+10.58+24.95%280422
73.25-2.57-3.39%727963650.0057.30+12.30+27.33%1,4042,512
70.45-2.01-2.77%183157655.0057.10+11.15+24.27%185345
70.12-1.93-2.68%305371660.0061.00+12.14+24.85%515634
64.37-4.83-6.98%224125665.0065.36+14.80+29.27%143232
64.00-2.40-3.61%266159670.0067.00+14.00+26.42%226435
63.19+3.19+5.32%267751675.0075.15+18.79+33.34%1372,995
58.80+1.47+2.56%247585680.0071.45+12.70+21.62%305734
50.41-4.51-8.21%110156685.0072.80+12.84+21.41%65426
55.79+2.27+4.24%146519690.0089.39+26.77+42.75%109955
48.53-3.27-6.31%64141695.0080.50+15.30+23.47%90670
50.37+2.05+4.24%1,6312,096700.0083.00+14.45+21.08%8895,399
45.38-1.70-3.61%101247705.0096.67+28.78+42.39%155558
44.70+2.40+5.67%85483710.0090.13+15.98+21.55%85993
45.14+0.69+1.55%69199715.0092.18+14.80+19.13%71404
41.00+0.88+2.19%183594720.00102.00+21.30+26.39%109559
41.68+3.03+7.84%135161725.00102.98+20.98+25.59%85416
38.99-1.20-2.99%74499730.0098.11+10.51+12.00%54430
30.75-6.40-17.23%117272735.00104.55+14.59+16.22%20222
37.10+4.37+13.35%167405740.00108.00+16.40+17.90%80353
25.71-4.99-16.25%13146745.00121.00+25.25+26.37%10311
32.61+3.44+11.79%7691,080750.00115.10+16.80+17.09%4263,129
29.60-1.85-5.88%115291755.00125.55+25.03+24.90%30693
28.00+2.00+7.69%209317760.00130.45+26.78+25.83%36508
28.00-0.20-0.71%408132765.00144.98+39.90+37.97%9634
27.10+2.97+12.31%111943770.00128.59+20.10+18.53%501,311
25.25+1.87+8.00%296686775.00132.39+26.66+25.22%51377
25.00+3.37+15.58%220328780.00142.84+33.46+30.59%72349
25.25+0.30+1.20%114250785.00149.94+44.13+41.71%9268
20.88+0.18+0.87%83467790.00151.92+24.73+19.44%8427
15.80-4.02-20.28%56244795.00164.18+29.80+22.18%27228
20.80+3.30+18.86%3,0672,766800.00151.90+12.90+9.28%2832,188
16.70+0.05+0.30%57249805.00167.80+24.15+16.81%4180
18.45+2.31+14.31%252452810.00167.43+37.93+29.29%32133
17.62+2.32+15.16%178318815.00163.97+51.34+45.58%22128
17.89+1.75+10.84%158541820.00187.35+43.85+30.56%2249
16.61+0.56+3.49%101306825.00189.59+30.69+19.31%112554
15.86+1.85+13.20%111329830.00190.53+28.58+17.65%14206
11.95+0.20+1.70%32279835.00193.00+64.00+49.61%5172
15.10+3.53+30.51%101460840.00206.50+32.85+18.92%12427
12.89+1.79+16.13%98398845.00208.11+38.31+22.56%5132
13.25+3.10+30.54%7211,256850.00207.44+30.44+17.20%81578
11.95+1.43+13.59%80261855.00230.35+62.31+37.08%2228
10.83+0.65+6.39%109481860.00222.00+33.44+17.73%146236
11.40+2.03+21.66%42193865.00235.43+49.66+26.73%1787
9.60+1.10+12.94%348320870.00229.33+36.33+18.82%150303
10.01+2.01+25.13%31495875.00227.02+33.11+17.07%2429
10.15+2.35+30.13%167522880.00222.95+23.58+11.83%54353
7.95+0.50+6.71%147216885.00277.46+70.46+34.04%2196
9.90+2.15+27.74%91334890.00252.00+51.80+25.87%3233
9.55+3.05+46.92%79575895.00257.46+80.93+45.84%3243
9.01+3.01+50.17%2,0352,743900.00238.97+13.97+6.21%42951
8.29+1.90+29.73%149248905.00266.92+74.65+38.83%2137
8.40+2.65+46.09%141433910.00233.25+1.25+0.54%392
7.35+1.85+33.64%37316915.00288.36+63.36+28.16%669
7.10+1.70+31.48%1322,705920.00299.88+69.43+30.13%66171
7.02+1.70+31.95%86367925.00286.75+43.13+17.70%7104
6.98+1.92+37.94%38635930.00307.59+80.33+35.35%1121
7.00+2.15+44.33%42204935.00286.54+41.54+16.96%4407
6.52+1.67+34.43%45372940.00299.44+49.90+20.00%9396
5.80+1.38+31.22%18252945.00149.000.00-133
6.10+2.05+50.62%2081,697950.00290.63+16.41+5.98%15560
5.57+1.35+31.99%51115955.00297.92+126.52+73.82%114
5.14+1.12+27.86%131500960.00313.82+34.65+12.41%228
4.61+1.15+33.24%10199965.00283.930.00-126
4.89+1.14+30.40%54480970.00284.430.00-6789
4.95+1.78+56.15%78291975.00291.020.00-135
4.60+1.37+42.41%16334980.00354.27+73.07+25.99%131
4.35+1.35+45.00%83200985.00354.40+166.89+89.00%225
4.40+1.42+47.65%1051,308990.00364.03+62.22+20.62%1158
4.60+1.50+48.39%48194995.00219.090.00-180
4.59+2.00+77.22%1,7164,9541,000.00361.05+54.19+17.66%1181,455
3.77+1.28+51.41%1023371,010.00322.630.00-418
3.75+1.17+45.35%412351,020.00171.800.00-624
3.70+1.36+58.12%232321,030.00167.520.00-519
4.11+1.91+86.82%221361,040.00234.000.00-29
3.03+1.13+59.47%995171,050.00409.55+211.55+106.84%331
2.08+0.40+23.81%33041,060.00350.140.00-17
2.68+1.35+101.50%251631,070.00197.960.00-315
0.25-1.85-88.10%301961,080.00206.450.00-118
0.80-1.20-60.00%11301,090.00266.100.00-110
2.60+1.05+67.74%2021,5531,100.00384.450.00-266
1.98+0.53+36.55%52801,110.00289.750.00-128
1.74-0.08-4.40%32001,120.00352.900.00-632
2.46+0.54+28.13%182321,130.00378.650.00-213
2.10+0.33+18.64%221601,140.00503.05+256.30+103.87%14
2.02+0.82+68.33%227471,150.00522.00+71.45+15.86%5158
1.93+0.68+54.40%815501,160.00299.100.00-320
1.71+0.21+14.00%53141,170.00538.05+67.45+14.33%19
1.65+0.60+57.14%1481,4101,180.00547.65+48.85+9.79%119
1.05-0.24-18.60%323021,190.00558.15+247.45+79.64%121
2.00+1.00+100.00%3022,1701,200.00544.88+176.53+47.92%18
1.51-0.58-27.75%2862111,210.00419.500.00-112
1.25+0.32+34.41%101091,220.00422.350.00-533
1.01+0.41+68.33%8731,230.00455.850.00-114
1.290.00-181641,240.00559.250.00-211
1.43+0.18+14.40%79811,250.00379.550.00-28
1.35+0.25+22.73%6911,260.00536.600.00-27
1.25+0.25+25.00%52151,270.00496.600.00-35
1.00+0.30+42.86%31671,280.00498.800.00-210
1.00+0.06+6.38%1712281,290.00492.750.00--2
1.30+0.40+44.44%4541,9151,300.00605.000.00-38
0.50-0.27-35.06%13861,320.00412.200.00--18
0.500.00-233841,340.00690.65+102.60+17.45%15
0.80-1.00-55.56%22481,360.00710.65+101.95+16.75%16
1.10+0.27+32.53%81691,380.00730.65+102.55+16.33%11
0.89+0.39+78.00%895601,400.00552.370.00-216
1.04+0.36+52.94%131921,420.00757.50+211.80+38.81%-7
0.99+0.39+65.00%271831,440.00543.400.00--1
1.00-0.20-16.67%31051,460.00561.400.00--11
0.65-0.15-18.75%42271,480.00579.500.00--10
0.83+0.40+93.02%9916,1551,500.00862.80+163.61+23.40%247
0.57-0.23-28.75%5011,0821,520.00719.090.00-55
0.53+0.11+26.19%41481,530.00-----
0.890.00-3821,540.00740.300.00-46
0.30-0.10-25.00%2831,550.00773.940.00--2
0.520.00-13741,560.00656.100.00-21
1.360.00-3151,570.00809.150.00--1
0.500.00-1741,580.00844.500.00--0
0.630.00-12291,590.00854.400.00--0
0.55+0.13+30.95%81,1351,600.00-----
0.500.00-2201,610.00885.900.00--0
0.430.00-7441,620.00738.250.00--0
3.000.00-1261,630.00869.000.00--0
0.540.00-3421,640.00-----
0.20-0.83-80.58%1511,650.00871.150.00---
0.700.00-7531,660.00-----
1.10+0.20+22.22%1351,670.00-----
0.47-0.03-6.00%891001,680.00-----
0.700.00-2961,690.00950.600.00--0
0.43+0.18+72.00%12131,700.00-----
0.790.00-1591,710.00-----
0.07-0.04-36.36%13381,720.00980.300.00--0
0.57+0.13+29.55%9401,730.00925.450.00--0
0.52+0.12+30.00%1111,740.00942.850.00--1
0.42-0.03-6.67%5441,750.00905.850.00--0
0.38-0.18-32.14%8921,760.001,012.150.00--2
0.02-0.08-80.00%7541,770.00987.550.00-40
0.650.00-121431,780.001,004.850.00--1
0.47-0.10-17.54%2221,790.00977.850.00--0
0.41+0.16+64.00%1103151,800.001,017.550.00-40
1.250.00-1931,810.001,121.950.00-20
0.400.00-1301,820.001,065.650.00--2
0.34-0.06-15.00%21121,830.00933.550.00-20
0.40+0.01+2.56%31591,840.001,139.850.00--0
0.41+0.11+36.67%153141,850.001,101.100.00--1
0.39-0.02-4.88%772541,860.00976.750.00-20
0.300.00-172701,870.001,022.650.00-50
0.30+0.07+30.43%1,5995,4821,880.001,035.450.00-60
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