TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 May 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
366.020.00--2170.000.650.00-40147
-----175.000.750.00-131
226.550.00-21180.000.770.00-60524
221.550.00-21185.000.530.00-154
228.700.00-1011190.000.880.00-4279
-----195.000.970.00-3570
304.200.00-216200.000.990.00-5545
168.070.00--0210.001.130.00-5301
181.980.00-24220.001.380.00-6394
282.00+52.78+23.03%1020230.001.520.00-16261
226.010.00-55240.001.810.00-10341
-----245.001.950.00-2298
280.950.00-132250.002.010.00-2261,086
261.590.00-12255.002.000.00-15190
276.020.00-210260.002.350.00-1279
238.440.00-128265.002.250.00-38265
175.200.00-1107270.002.740.00-2301
152.200.00-215275.003.000.00-196
250.580.00-123280.003.250.00-3477
256.970.00-142285.003.250.00-2255
223.14-23.23-9.43%111290.003.900.00-180
246.700.00-251295.004.200.00-1110
206.900.00-495300.004.550.00-8718
194.310.00-139305.004.750.00-79150
205.66-24.28-10.56%653310.005.450.00-1289
139.850.00-1046315.005.050.00-2142
189.460.00-139320.006.150.00-20294
223.000.00-73112325.006.700.00-1181
214.200.00-272330.007.200.00-11211
192.300.00-188335.008.150.00-12358
199.550.00-3135340.008.750.00-1251
202.000.00-4204345.007.600.00-116589
169.370.00-1192350.009.700.00-32966
134.700.00-269355.0010.400.00-17115
181.000.00-596360.0011.700.00-15258
175.790.00-148365.0012.550.00-161
149.58-2.42-1.59%167370.0013.200.00-11147
150.000.00-369375.0014.400.00-8135
149.200.00-1123380.0011.35-3.35-22.79%133,329
171.650.00-1057385.0016.400.00-6144
155.120.00-2581390.0017.000.00-7281
111.270.00-320395.0017.950.00-26143
131.00+5.64+4.50%2757400.0019.100.00-28528
148.700.00-254405.0019.800.00-1149
122.160.00-1117410.0021.590.00-10274
123.65+3.45+2.87%184415.0021.40-1.95-8.35%3853
115.120.00-2645420.0024.770.00-15325
110.45+2.45+2.27%3198425.0026.450.00-9125
99.450.00-2227430.0028.050.00-7380
99.930.00-197435.0029.700.00-389
103.350.00-2252440.0030.750.00-2220
100.00+5.80+6.16%131445.0032.480.00-1962
95.50+0.31+0.33%142841450.0034.350.00-6317
92.20+7.32+8.62%1734455.0036.250.00-1242
86.19-2.96-3.32%6311460.0038.700.00-15480
107.300.00-220465.0040.200.00-250
83.25+4.34+5.50%1103470.0042.890.00-68734
80.70-17.80-18.07%78110475.0044.450.00-10125
94.00+15.85+20.28%1249480.0047.390.00-20371
72.50-3.50-4.61%37359490.0051.400.00-4665
67.77-0.98-1.43%352,246500.0048.50-8.00-14.16%1662
62.75-1.05-1.65%3556510.0062.15+1.51+2.49%46203
58.45+1.37+2.40%37392520.0066.130.00-7229
52.97-3.89-6.84%311238530.0073.390.00-59133
49.50-1.37-2.69%117987540.0077.830.00-4121
46.35+0.60+1.31%310764550.0085.050.00-6128
45.200.00-48258560.0079.250.00-312
41.000.00-3618570.00106.500.00-25
38.900.00-9252580.0090.250.00--12
35.13-0.12-0.34%456590.00109.800.00---
29.80-2.85-8.73%101,165600.00118.000.00-211
31.020.00-45313610.00126.400.00-1100
26.02-2.33-8.22%7551,498620.00118.650.00-233
24.40+0.93+3.96%250171630.00138.960.00-16
21.60+0.10+0.47%5278640.00134.100.00--24
20.22+0.20+1.00%831785650.00156.050.00-1013
19.30+1.13+6.22%169660.00-----
17.85+0.55+3.18%166670.00-----
15.70-2.59-14.16%27785680.00165.600.00--2
15.15-1.74-10.30%368690.00-----
13.50-0.73-5.13%776355700.00-----
12.85+0.30+2.39%627710.00-----
12.85-0.15-1.15%530720.00210.400.00--1
10.450.00-224730.00-----
13.850.00-2935740.00-----
9.10-0.85-8.54%841750.00253.650.00--4
8.40-1.60-16.00%5156760.00275.500.00--10
7.95-0.45-5.36%417770.00-----
7.35-3.40-31.63%2846780.00-----
10.400.00-416790.00-----
6.19-1.21-16.35%74370800.00-----
5.850.00-48810.00273.800.00--41
5.35+0.35+7.00%19820.00-----
5.00-1.10-18.03%16830.00322.200.00-22
4.800.00-14840.00351.150.00--27
4.35-0.65-13.00%716850.00-----
6.600.00-13860.00-----
6.750.00-2428870.00-----
3.800.00-25880.00-----
3.20-0.10-3.03%3569890.00351.100.00--8
2.91-0.79-21.35%70155900.00-----
-----920.00409.10+409.10---
2.86+2.86---930.00-----
-----960.00448.800.00-11
1.91-0.14-6.83%55970.00-----
3.300.00--1980.00-----
1.55-0.08-4.91%26591,000.00-----
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