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
395.590.00--05.000.010.00-1791
221.300.00-1010.000.010.00-16514,809
214.310.00---15.000.010.00-250543
170.870.00-1120.000.020.00-307,210
476.28+270.03+130.92%101225.000.010.00-3252,964
482.65+282.71+141.40%101730.000.010.00-1253,263
202.170.00-2035.000.010.00-11,611
379.300.00-1105040.000.030.00-1241,860
374.310.00-26045.000.040.00-5303
462.95+81.90+21.49%101550.000.05-0.01-16.67%25521,665
457.98+256.93+127.79%101955.000.060.00-220336
194.350.00-2160.000.080.00-1001,571
471.230.00-2265.000.100.00-21908
259.920.00-2170.000.160.00-121,507
239.680.00-2375.000.14-0.04-22.22%11,335
235.020.00-2280.000.200.00-1558
251.700.00-1085.000.24+0.04+20.00%271,721
239.990.00-23790.000.200.00-251,143
-----95.000.280.00-2344
380.250.00-118100.000.37+0.07+23.33%2017,033
210.270.00-2413105.000.370.00-8208
213.000.00-13110.000.370.00-1345
-----115.000.400.00-1438
352.760.00-17120.000.400.00-1923
296.770.00-12125.000.490.00-1924
359.730.00-193130.000.65+0.05+8.33%95703
324.170.00-15135.000.420.00-3282
279.800.00-60203140.000.650.00-11,446
277.070.00-120145.000.490.00-1181
347.000.00-289150.000.750.00-43,726
169.700.00-13155.000.880.00-8338
255.270.00-188160.000.92-0.03-3.16%11,250
79.720.00-355165.000.810.00-31819
330.60+162.56+96.74%130170.000.950.00-2923
257.100.00-1042175.001.05-0.07-6.25%52,275
291.400.00-4066180.001.16-0.04-3.33%482,590
152.500.00-227185.001.250.00-391,658
331.000.00-178190.001.430.00-21,811
318.60+173.60+119.72%20195.001.530.00-31,464
300.96-31.04-9.35%61,439200.001.61+0.06+3.87%1010,502
195.830.00-13205.001.70+0.01+0.59%2145
330.470.00-3404210.001.870.00-561,814
107.720.00-11215.002.000.00-2175
321.300.00-6470220.002.03-0.02-0.98%21,622
180.000.00-18225.002.17-0.18-7.66%1989
281.20+28.54+11.30%8599230.002.24-0.06-2.61%1571,390
277.54+85.54+44.55%540235.002.680.00-198
299.380.00-7998240.002.65-0.22-7.67%23868
163.000.00-17245.002.85-0.05-1.72%4145
261.10-9.05-3.35%3465250.003.05-0.05-1.61%1224,003
259.57-27.70-9.64%127255.003.45+0.15+4.55%10244
271.880.00-2388260.003.60-0.15-4.00%61,313
272.400.00-1286265.004.150.00-11112
235.00-40.35-14.65%11,115270.004.15-0.33-7.37%16960
214.020.00-284275.004.850.00-2333
263.870.00-5752280.004.79+0.14+3.01%19716
217.310.00-152285.005.600.00-1205
224.62-30.38-11.91%1556290.005.53+0.28+5.33%111,798
253.040.00-126295.006.350.00-4580
213.30-25.24-10.58%62,196300.006.15-0.05-0.81%386,673
216.03-21.89-9.20%242305.006.88-0.30-4.18%4285
200.00-37.28-15.71%1765310.007.950.00-1384
197.40-30.50-13.38%1043315.007.59-0.01-0.13%23402
191.99-16.61-7.96%2342320.008.15-0.95-10.44%4532
188.200.00-1163325.008.87+0.17+1.95%441,102
208.250.00-1720330.009.45+0.14+1.50%161,191
189.06-4.29-2.22%1102335.0010.000.00-4230
178.28-12.72-6.66%61,518340.0010.71-0.69-6.05%5895
164.000.00-3277345.0011.55+0.13+1.14%6927
168.72-16.28-8.80%161,059350.0012.10-0.08-0.66%763,708
179.000.00-1115355.0013.29-1.41-9.59%1757
165.00-19.00-10.33%8989360.0014.15+0.45+3.28%18610
160.05-10.53-6.17%363365.0014.95-0.98-6.15%39218
147.00-33.83-18.71%6204370.0015.80-0.40-2.47%32449
182.850.00-887375.0016.90-1.09-6.06%33265
148.00-19.07-11.41%10512380.0017.60-0.60-3.30%383,356
142.76-20.42-12.51%3177385.0019.45+0.55+2.91%1155
124.55-25.20-16.83%1658390.0020.65+0.65+3.25%19360
154.100.00-153395.0021.35-0.90-4.04%5101
133.45-10.55-7.33%152,512400.0022.35+0.10+0.45%493,605
160.310.00-3122405.0024.20+0.20+0.83%6168
119.35-37.10-23.71%5686410.0025.30-1.50-5.60%301752
120.50-9.15-7.06%380415.0025.880.00-201,058
119.67-22.18-15.64%101,087420.0028.51+0.01+0.04%37951
134.290.00-235425.0029.110.00-18143
113.70-7.40-6.11%3580430.0030.90-1.06-3.32%2466
87.090.00-1917435.0033.45-0.85-2.48%474
103.65-10.29-9.03%2886440.0034.90-0.55-1.55%73217
100.50-16.50-14.10%176445.0035.95-3.40-8.64%7575
99.82-10.18-9.25%5082,174450.0039.53+0.30+0.76%51459
97.35-21.65-18.19%425455.0040.80-2.75-6.31%4198
93.49-11.31-10.79%10292460.0044.12+2.72+6.57%48174
88.66-25.92-22.62%1132465.0043.45+3.55+8.90%281
82.70-31.50-27.58%5162470.0047.00+0.70+1.51%31,598
85.12-16.76-16.45%54193475.0048.46+0.50+1.04%4350
84.69-13.61-13.85%2413480.0050.02+0.02+0.04%65458
-----485.0057.070.00-413
78.30-11.70-13.00%8323490.0055.98-0.14-0.25%115271
70.600.00--1495.0058.20+0.80+1.39%111
72.44-7.56-9.45%6263,406500.0060.50+0.60+1.00%601,875
71.03-1.57-2.16%53505.0063.30-0.93-1.45%315
67.51-9.49-12.32%59249510.0066.08+0.20+0.30%2949
68.00-17.48-20.45%95515.0068.85-3.65-5.03%210
63.13-6.77-9.69%9369520.0071.85-0.80-1.10%7163
59.97-13.93-18.85%2649525.0075.55-2.85-3.64%225
57.00-13.64-19.31%10275530.0076.10-2.33-2.97%2114
55.85-17.00-23.34%9122535.0080.60-6.80-7.78%133
54.75-7.25-11.69%61,364540.0082.30+0.45+0.55%3287
50.22-16.33-24.54%239236545.0077.710.00-12
49.00-9.30-15.95%751,343550.0094.460.00-42,037
48.00-7.00-12.73%1,0101,240560.0091.250.00-4054
44.15-10.85-19.73%10319570.0087.300.00-212
42.35-10.15-19.33%1429580.0098.900.00-130
37.50-7.85-17.31%19177590.00106.610.00-13
35.30-5.77-14.05%1812,134600.00118.010.00-4145
34.25-4.75-12.18%43492610.00136.500.00-11
29.75-6.19-17.22%561,227620.00122.750.00-17
28.05-5.21-15.66%701,579630.00139.900.00-45
26.00-9.08-25.88%172640.00134.100.00--4
24.45-4.52-15.60%1,0131,387650.00150.900.00-317
22.36-9.54-29.91%16192660.00149.250.00--7
21.45-7.50-25.91%1200670.00166.250.00-45
19.08-4.32-18.46%194763680.00199.270.00-11
17.45-6.80-28.04%772,987690.00189.780.00-23
17.10+5.70+50.00%1421695.00-----
16.66-3.59-17.73%7,3407,123700.00283.470.00-66
16.00-9.32-36.81%1063705.00-----
15.10-7.15-32.13%8249710.00292.250.00--1
14.70-8.75-37.31%3551715.00-----
13.50-7.50-35.71%215720.00215.750.00--2
13.52-0.18-1.31%-6725.00-----
21.420.00-1234730.00-----
13.40-1.45-9.76%15735.00249.650.00--1
12.80-1.94-13.16%215740.00267.850.00-35
12.00-6.30-34.43%115745.00-----
11.34-3.31-22.59%10219750.00-----
5.150.00--11755.00283.350.00-22
10.34-6.93-40.13%1845760.00-----
-----765.00264.900.00-11
14.900.00-13770.00-----
9.50-5.05-34.71%56775.00-----
9.35-2.05-17.98%224780.00-----
9.950.00-12785.00-----
10.00-4.10-29.08%678790.00277.250.00--9
8.36-2.99-26.34%1012795.00297.800.00--4
8.11-2.39-22.76%37399800.00-----
12.040.00-23805.00-----
12.450.00-66810.00-----
7.00-2.20-23.91%10024815.00-----
12.400.00--1820.00-----
6.85+2.10+44.21%12825.00-----
6.48-2.92-31.06%44164830.00349.450.00--2
6.35-1.91-23.12%4017835.00-----
6.20-3.80-38.00%550840.00359.150.00--1
9.600.00-118845.00-----
5.70-2.80-32.94%3358850.00321.000.00--6
6.03+0.43+7.68%192855.00330.900.00--44
8.590.00-4021860.00-----
4.75-2.95-38.31%2654870.00369.100.00--8
7.450.00-37880.00-----
4.44-3.18-41.73%1275890.00367.300.00--1
4.05-1.60-28.32%27554900.00-----
3.00-2.30-43.40%15940.00-----
3.55-1.60-31.07%141950.00-----
3.30+0.30+10.00%5050970.00445.500.00--1
2.690.00--6980.00471.000.00---
-----990.00486.000.00---
2.20-1.00-31.25%653001,000.00492.10-6.57-1.32%1010
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