TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
19 June 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
454.920.00-105.000.080.00-9460
449.920.00-1010.000.120.00-1570
214.310.00---15.000.180.00-840
170.870.00-1020.000.250.00-550
476.280.00-10725.000.350.00-40
482.650.00-10730.000.420.00-550
770.320.00-5035.000.630.00-100
750.000.00-57940.000.640.00-10
385.840.00-2045.000.560.00-100
602.550.00-203650.000.800.00-1320
764.150.00-21255.000.600.00-440
194.350.00-2160.001.040.00-270
471.230.00-2265.001.180.00-20
259.920.00-2170.001.270.00-10
396.690.00-1075.001.350.00-80
235.020.00-2280.001.550.00-160
251.700.00-1085.001.550.00-2630
390.450.00-2090.001.800.00-190
-----95.001.070.00-10
665.380.00-80100.001.950.00-4330
210.270.00-2413105.001.720.00-20
213.000.00-13110.002.350.00-40
-----115.002.250.00-20
754.900.00-29120.002.750.00-70
296.770.00-12125.002.800.00-180
359.730.00-193130.003.150.00-10
434.850.00-14135.003.500.00-20
623.300.00-6203140.003.000.00-20
277.070.00-120145.003.950.00-10
741.870.00-10150.004.040.00-860
593.950.00-14155.003.200.00-40
279.600.00-20160.004.830.00-80
576.150.00-356165.005.000.00-20
330.600.00-128170.005.120.00-60
335.880.00-20175.005.540.00-60
511.380.00-80180.005.970.00-20
570.250.00-327185.004.250.00-10
194.150.00-30190.006.850.00-140
234.200.00-20195.006.110.00-40
277.000.00-10200.007.660.00-730
310.600.00-10205.007.000.00-50
223.650.00-10210.008.900.00-10
635.080.00-10215.009.010.00-40
299.970.00-10220.009.900.00-30
167.900.00-10225.0010.520.00-80
210.000.00-40230.0010.700.00-1340
277.050.00-10235.0010.600.00-30
213.000.00-60240.0012.550.00-130
231.000.00-10245.0013.170.00-20
304.500.00-40250.0013.250.00-2240
145.950.00-10255.0014.200.00-30
267.000.00-70260.0015.100.00-20
205.550.00-30265.0015.990.00-10
203.050.00-20270.0017.000.00-40
216.750.00-20275.0017.500.00-100
214.600.00-10280.0018.180.00-110
211.050.00-10285.0015.200.00-150
193.200.00-10290.0020.250.00-40
230.650.00-10295.0019.250.00-40
172.040.00-170300.0022.500.00-630
196.650.00-20305.0024.050.00-10
166.000.00-20310.0024.570.00-50
328.240.00-2853315.0018.950.00-20
184.000.00-10320.0026.850.00-40
155.000.00-100325.0028.400.00-170
154.050.00-30330.0029.260.00-430
185.710.00-600335.0028.100.00-10
168.450.00-10340.0032.610.00-100
163.150.00-10345.0033.800.00-70
138.000.00-200350.0035.550.00-310
167.900.00-10355.0037.130.00-70
135.000.00-400360.0040.150.00-110
171.750.00-20365.0040.290.00-70
142.800.00-30370.0042.600.00-30
204.110.00-60375.0036.690.00-30
130.750.00-10380.0046.500.00-110
162.250.00-50385.0043.280.00-20
151.500.00-20390.0043.500.00-10
154.520.00-20395.0051.450.00-30
106.710.00-140400.0051.950.00-3340
145.000.00-10405.0055.000.00-10
156.800.00-50410.0050.300.00-20
185.500.00-20415.0057.330.00-230
95.370.00-10420.0063.000.00-300
104.650.00-20425.0055.750.00-70
108.580.00-20430.0065.340.00-70
146.150.00-10435.0068.580.00-40
84.750.00-20440.0069.800.00-140
82.200.00-40445.0072.620.00-30
77.720.00-240450.0075.260.00-1130
73.600.00-30455.0076.650.00-80
72.000.00-340460.0080.110.00-380
102.000.00-10465.0080.140.00-40
69.270.00-80470.0084.950.00-220
67.800.00-50475.0087.700.00-770
62.500.00-240480.0092.650.00-270
63.220.00-60485.0092.200.00-110
60.000.00-320490.0081.550.00-200
68.000.00-160495.0099.510.00-90
56.500.00-1450500.00103.420.00-1180
81.350.00-50505.0091.070.00-240
57.050.00-40510.0099.700.00-20
50.500.00-30515.00102.910.00-10
48.850.00-170520.00116.310.00-40
45.990.00-110525.00116.300.00-60
45.470.00-50530.00123.680.00-40
59.950.00-320535.00126.480.00-80
41.500.00-200540.00133.050.00-70
50.250.00-10545.00106.050.00-10
39.000.00-470550.00135.900.00-280
35.000.00-280560.00129.150.00-10
33.500.00-40570.00123.280.00-120
40.400.00-30580.00136.290.00-40
28.450.00-20590.00161.930.00-30
26.450.00-820600.00177.500.00-100
29.150.00-20610.00148.500.00-10
23.800.00-120620.00165.750.00-10
27.700.00-180630.00202.260.00-20
19.800.00-210640.00195.750.00-10
18.310.00-220650.00219.290.00-60
17.620.00-260655.00217.500.00-30
17.800.00-60660.00225.150.00-20
17.000.00-20665.00206.450.00-10
16.000.00-410670.00215.110.00-10
15.150.00-40675.00208.320.00-10
14.500.00-720680.00231.050.00-10
15.500.00-20685.00232.750.00-20
13.500.00-540690.00250.750.00-20
19.250.00-20695.00238.000.00-10
12.700.00-880700.00259.360.00-70
15.000.00-10705.00264.150.00-20
11.950.00-60710.00267.600.00-30
17.400.00-30715.00272.750.00-10
11.430.00-90720.00218.000.00-60
16.700.00-10725.00274.200.00-20
11.000.00-50730.00269.750.00-10
10.400.00-30735.00290.050.00-10
10.250.00-90740.00269.700.00-20
10.000.00-10745.00281.600.00-10
9.000.00-1290750.00297.100.00-20
14.200.00-10755.00310.150.00-10
10.910.00-20760.00314.650.00-30
10.280.00-10765.00297.400.00-10
8.200.00-690770.00289.850.00-10
8.000.00-30775.00330.800.00-40
8.430.00-50780.00307.800.00-30
10.000.00-20785.00316.650.00-20
6.970.00-40790.00334.700.00-30
7.650.00-50795.00325.100.00-20
6.750.00-940800.00326.750.00-30
6.680.00-50805.00334.700.00-20
7.470.00-10810.00300.740.00-10
9.050.00-20815.00309.520.00-10
6.050.00-40820.00348.800.00-10
20.290.00-30825.00350.950.00-40
6.430.00-620830.00355.550.00-30
7.700.00-30835.00352.450.00-20
7.500.00-10840.00357.820.00-10
5.250.00-20845.00347.750.00-10
5.090.00-950850.00358.700.00-10
5.350.00-10855.00359.350.00-10
4.840.00-30860.00360.050.00-70
6.260.00-10870.00368.800.00-20
8.000.00-20880.00390.950.00-10
6.450.00-10890.00362.210.00-10
3.900.00-1130900.00413.150.00-10
4.520.00-10910.00382.870.00-20
3.600.00-20920.00427.300.00-10
4.560.00-10930.00423.050.00-20
4.650.00-10940.00448.900.00-40
3.500.00-50950.00448.950.00-20
3.500.00-10960.00469.750.00-10
3.720.00-20970.00519.050.00-430
3.600.00-150980.00475.650.00-10
2.700.00-20990.00502.930.00-10
2.500.00-8101,000.00513.230.00-60
6.200.00-201,010.00235.700.00-20
13.650.00-801,020.00418.240.00--0
5.500.00-301,030.00413.540.00-10
3.150.00-201,040.00609.750.00-20
3.000.00-701,050.00633.800.00-20
2.950.00-201,060.00530.250.00-10
2.590.00-1001,070.00534.250.00-20
4.250.00-101,080.00661.300.00--0
5.150.00-3501,090.00480.550.00--0
2.500.00-601,100.00283.500.00-30
9.500.00-101,110.00450.230.00-12
2.180.00-101,120.00504.550.00--0
3.770.00-101,130.00303.200.00-16
2.080.00-201,140.00323.250.00-10
1.890.00-101,150.00642.700.00-20
4.060.00-101,160.00331.800.00-413
2.310.00-201,170.00334.500.00-10
3.850.00-201,180.00-----
3.050.00-101,190.00482.400.00-12
1.600.00-1501,200.00491.700.00-24
1.730.00-101,210.00487.050.00-40
1.330.00-101,220.00467.550.00-18
2.020.00-201,230.00372.500.00--0
5.350.00-301,240.00381.600.00-10
1.250.00-201,250.00833.100.00-20
1.520.00-101,260.00573.400.00-10
1.480.00-101,280.00521.250.00-17
1.300.00-201,300.00671.890.00-17
2.360.00-201,320.00486.750.00-10
2.320.00-17801,340.00650.200.00-60
3.950.00-201,360.00646.450.00-12
1.000.00-701,380.00609.450.00-25
1.090.00-101,400.00655.350.00-10
1.640.00-5201,420.00536.100.00--0
1.680.00-5801,440.00700.200.00-30
1.360.00-201,460.00566.750.00-100
1.110.00-101,480.00783.850.00-1521
0.700.00-10101,500.00998.700.00-10
0.670.00-4001,520.00654.750.00-30
1.100.00-101,530.00631.900.00-10
4.000.00-1601,540.00768.750.00-11
0.850.00-101,550.00820.350.00--0
1.960.00-101,560.00703.600.00-16
1.620.00-201,570.00873.300.00-13
1.860.00-101,580.00827.300.00--0
1.310.00-101,590.00732.050.00-80
0.750.00-301,600.001,087.450.00-28
1.170.00-101,610.00752.650.00--0
0.830.00-201,620.00867.300.00--0
16.150.00-5181,630.00822.400.00-10
17.320.00-20291,640.00813.700.00-10
1.370.00-101,650.001,116.400.00--0
0.650.00-101,660.00832.700.00-10
23.400.00-1921,670.00812.650.00-50
2.760.00-31071,680.00814.850.00--0
7.000.00-1101,690.00-----
1.100.00-201,700.00990.000.00--0
1.250.00-201,710.00821.300.00-30
3.120.00-2201,720.00852.600.00-40
0.010.00-201,730.00863.050.00-110
3.050.00-101,740.001,045.600.00-11
2.960.00-101,750.001,338.050.00-90
3.600.00-1201,760.00954.000.00--0
3.400.00-101,770.001,021.950.00--1
0.910.00-201,780.00901.600.00-10
3.400.00-101,790.001,070.900.00--0
1.150.00-201,800.001,080.470.00--3
3.350.00-101,810.00898.900.00--8
1.210.00-35601,820.001,207.400.00-10
1.220.00-24801,830.00951.650.00-30
2.320.00-101,840.001,227.400.00--0
2.480.00-8101,850.001,099.500.00--0
0.870.00-10401,860.001,020.900.00-10
0.500.00-801,870.001,120.150.00--0
0.620.00-4701,880.001,156.800.00--0
0.520.00-7601,885.001,259.040.00-10
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