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
409.000.00-1010.000.020.00-503,417
-----15.000.010.00-580
-----20.000.010.00-30844
-----25.000.010.00-32,357
-----30.000.010.00-1102,029
178.500.00-7835.000.010.00-75628
-----40.000.010.00-3801,086
188.680.00-1045.000.010.00-6001,051
-----50.000.020.00-5012,844
-----55.000.020.00-25448
173.770.00--060.000.030.00-3650
-----65.000.030.00-281,045
-----70.000.030.00-26687
-----75.000.040.00-20876
158.880.00-1080.000.040.00-131366
-----85.000.050.00-291
154.600.00-15490.000.050.00-27124
144.360.00-1095.000.070.00-883
320.260.00-13100.000.070.00-57,144
120.780.00-42105.000.140.00-1278
417.000.00-17110.000.130.00-6326
-----115.000.150.00-11,133
343.600.00-115120.000.100.00-21638
172.670.00-12125.000.150.00-1441
338.770.00-277130.000.130.00-2247
182.790.00-101135.000.270.00-181
193.500.00-129140.000.140.00-2385
92.050.00-11145.000.100.00-1224
347.000.00-143150.000.240.00-43,924
83.250.00-20155.000.110.00-1852
308.860.00-14160.000.250.00-5688
136.740.00-112165.000.260.00-1971
165.000.00-16170.000.360.00-31,523
85.100.00-110175.000.400.00-11,591
149.900.00-522180.000.360.00-13,996
138.000.00-313185.000.350.00-4570
318.680.00-163190.000.410.00-51,089
137.950.00-20195.000.410.00-21,115
297.800.00-10380200.000.580.00-4017,038
213.510.00-157205.000.510.00-14397
288.000.00-1262210.000.590.00-2965
267.220.00-6147215.000.650.00-5476
287.730.00-1221220.000.620.00-911,987
295.000.00-20149225.000.650.00-3457
303.770.00-1655230.000.680.00-212,371
266.950.00-1399235.000.800.00-3423
303.000.00-4441240.000.750.00-151,382
230.890.00-40358245.000.970.00-82442
294.400.00-11,037250.000.900.00-682,422
228.750.00-184255.001.110.00-5306
240.000.00-1485260.001.050.00-45826
214.050.00-1296265.001.270.00-17269
234.290.00-1763270.001.310.00-241,361
268.420.00-8435275.001.410.00-89,412
218.250.00-1501280.001.440.00-573,335
233.780.00-6362285.001.620.00-3504
241.560.00-2316290.001.650.00-39909
239.570.00-1156295.001.930.00-15795
204.730.00-118,205300.001.780.00-6206,566
199.000.00-1226305.002.150.00-4580
195.000.00-1740310.002.250.00-12477
195.000.00-2675315.002.490.00-2951
185.000.00-21,001320.002.700.00-252,478
184.400.00-4264325.003.080.00-8536
186.660.00-42,011330.003.000.00-141,839
201.580.00-6498335.003.880.00-104405
167.500.00-11,400340.003.750.00-1351,728
160.000.00-1179345.004.400.00-20910
165.700.00-321,955350.004.350.00-3114,526
188.080.00-5654355.004.800.00-93346
145.800.00-21,127360.005.200.00-391,690
145.820.00-123365.005.850.00-22276
141.280.00-32,223370.006.400.00-103694
146.450.00-128375.007.070.00-1111,185
138.290.00-28741380.007.200.00-622,823
155.120.00-114385.008.000.00-54317
124.350.00-22,358390.008.850.00-1081,320
116.000.00-10320395.009.130.00-20578
116.020.00-409,245400.0010.100.00-9618,634
137.860.00-100393405.0011.250.00-464,527
115.100.00-1731,609410.0012.400.00-531,982
102.150.00-6438415.0013.370.00-6389
98.670.00-32726420.0013.800.00-491,917
96.030.00-24634425.0014.900.00-66567
89.100.00-8822430.0016.150.00-60934
91.100.00-3342435.0018.040.00-39225
90.500.00-2375440.0018.850.00-73537
85.000.00-161,454445.0020.250.00-30579
85.390.00-8781,938450.0021.650.00-4282,735
82.500.00-6132455.0023.280.00-32535
77.000.00-23866460.0025.200.00-82338
73.420.00-13154465.0027.150.00-8181
71.900.00-78781470.0028.500.00-147304
67.320.00-7661,107475.0030.400.00-150461
63.170.00-1,1071,740480.0032.350.00-1,0741,323
61.100.00-29285485.0036.750.00-24127
60.860.00-250633490.0036.700.00-84223
57.950.00-192286495.0039.000.00-104132
55.000.00-1,5663,337500.0041.250.00-5312,599
52.350.00-102144505.0044.520.00-7574
50.500.00-830530510.0045.780.00-81166
48.250.00-64147515.0050.750.00-24108
45.900.00-3431,242520.0051.600.00-1091,133
41.430.00-39207525.0056.070.00-4264
41.510.00-1,6291,839530.0056.850.00-1181,095
39.250.00-225366535.0060.200.00-31110
37.500.00-194624540.0063.860.00-431,278
35.560.00-34146545.0068.640.00-1269
33.800.00-2561,687550.0071.820.00-151,176
32.280.00-120366555.0065.870.00-1036
30.300.00-73963560.0077.170.00-4299
29.000.00-17120565.0088.100.00-141
27.250.00-50289570.0092.000.00-5388
25.700.00-24134575.0088.460.00-411
24.250.00-901,611580.0090.990.00-28931
19.650.00-18128585.0088.400.00-320
22.500.00-46195590.0088.700.00-218
21.290.00-39164595.00109.400.00-16
19.450.00-7562,183600.00105.400.00-691,187
17.410.00-1969605.00102.950.00-51,000
17.550.00-166950610.0099.750.00-33
17.480.00-436615.00126.000.00-621
14.600.00-147202620.00131.950.00-112
13.750.00-199222625.00138.950.00-116
13.590.00-15172630.00141.780.00-177
12.950.00-2374635.00134.050.00-423
12.000.00-55295640.00124.600.00-926
11.900.00-78248645.00131.800.00-215
11.150.00-8211,374650.00151.500.00-213
10.900.00-443655.00-----
10.150.00-25112660.00168.100.00-11
10.000.00-1245665.00169.900.00-11
9.250.00-3986670.00191.150.00--2
8.780.00-4387675.00179.050.00-77
7.870.00-63355680.00175.000.00-12
7.050.00-1335685.00161.650.00-17
7.600.00-24150690.00159.450.00-34
6.550.00-942695.00199.250.00-56
6.600.00-1,8151,903700.00187.750.00-14
5.900.00-5464705.00-----
5.020.00-657710.00198.400.00--2
5.050.00-250715.00181.600.00--1
5.250.00-3871720.00-----
4.700.00-1239725.00-----
4.400.00-2236730.00-----
4.350.00-4059735.00200.650.00--1
4.200.00-16313740.00-----
3.200.00-1169745.00214.100.00--1
3.900.00-53219750.00215.100.00--2
5.000.00-358755.00231.400.00--2
3.550.00-527760.00-----
2.530.00-111765.00-----
4.900.00-1214770.00-----
2.970.00-244775.00241.000.00--6
2.300.00-1122780.00244.950.00--8
2.820.00-923785.00-----
2.150.00-635790.00-----
2.200.00-822795.00-----
2.300.00-181523800.00-----
3.850.00-416805.00330.950.00--4
1.800.00-212810.00330.650.00--6
2.010.00-25815.00-----
1.910.00-139820.00328.450.00--1
3.200.00-35825.00-----
1.400.00-922830.00-----
1.200.00-4133835.00-----
1.450.00-437840.00347.200.00--5
1.500.00-58845.00-----
1.370.00-25301850.00-----
1.000.00-432855.00-----
0.960.00-2695860.00341.850.00-16
1.010.00-275865.00-----
1.690.00-26870.00-----
1.300.00-410875.00-----
0.790.00-1343880.00340.100.00--6
1.100.00-1313885.00-----
0.930.00-28338890.00-----
1.370.00-418895.00363.250.00-712
0.800.00-98376900.00-----
0.760.00-28905.00-----
1.180.00-14910.00-----
1.000.00-2526915.00379.500.00--0
0.750.00-7364,827920.00-----
1.000.00-5165930.00-----
0.620.00-418940.00-----
0.500.00-155950.00409.250.00--2
0.460.00-420960.00-----
0.280.00-5363970.00427.400.00--1
0.300.00-6159980.00-----
0.380.00-3363,211990.00-----
0.310.00-3486451,000.00-----
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