TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
17 July 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
771.450.00-3410.000.010.00-155,669
843.500.00--120.000.030.00-1908
622.400.00--030.000.050.00-23442
866.050.00--340.000.07-0.04-36.36%2113
699.350.00--050.000.09+0.03+50.00%5710
-----60.000.070.00-70202
-----70.000.09-0.03-25.00%1075
714.800.00--280.000.100.00-368
-----90.000.140.00-1102
-----100.000.210.00-51,133
664.050.00--9110.000.25-0.34-57.63%228
639.150.00--8120.000.350.00-2153
626.800.00--30130.000.220.00-1271
611.450.00--16140.000.500.00-5327
576.250.00-217150.000.27-0.05-15.62%1361
282.240.00-16160.000.29-0.16-35.56%1241
641.600.00--5170.000.600.00-3207
614.700.00--3180.000.380.00-1126
597.700.00--3190.000.600.00-1429
578.340.00-1015200.000.69+0.02+2.99%1211,406
752.300.00--11210.000.990.00-1160
572.000.00-16220.002.000.00-3543
590.300.00--2230.000.950.00-1153
544.440.00-12240.000.87-0.28-24.35%792
526.450.00-614250.000.92-0.08-8.00%61,203
215.000.00--2260.001.15-0.10-8.00%388
441.790.00-136270.001.15-0.20-14.81%1176
537.00-19.44-3.49%214280.000.940.00-10198
519.200.00-920290.001.41-0.24-14.55%2165
511.740.00-142300.001.56+0.01+0.65%251,653
173.380.00-140310.001.750.00-1261
420.690.00-351320.001.890.00-2313
507.100.00-140330.001.80-0.24-11.76%2250
396.710.00-15335.002.200.00-194
475.980.00-724340.002.230.00-2191
470.150.00-712345.001.99-0.51-20.40%189
483.400.00-27350.002.25+0.13+6.13%106,264
256.400.00-112355.002.20-0.06-2.65%170
230.000.00-113360.002.16-1.44-40.00%2170
175.350.00-16365.002.470.00-192
383.660.00-132370.002.700.00-1112
403.170.00-136375.002.52-0.23-8.36%5167
368.360.00-141380.002.50-0.60-19.35%2272
358.540.00-230385.002.980.00-3598
340.180.00-131390.002.800.00-3144
393.150.00-15395.002.85-0.14-4.68%40164
418.500.00-242400.003.05-0.05-1.61%852,079
425.390.00-214405.003.450.00-1175
418.170.00-523410.003.10-0.25-7.46%2108
387.820.00-19415.003.630.00-1342
361.910.00-1017420.003.40-0.15-4.23%39602
380.900.00-5068425.003.870.00-2208
374.380.00-344430.004.150.00-193
317.810.00-115435.004.600.00-695
346.510.00-122440.004.150.00-4111
329.000.00-423445.004.20-0.35-7.69%1109
357.000.00-5117450.004.23-0.47-10.00%402,283
371.330.00-118455.004.900.00-17190
349.570.00-126460.004.70-0.31-6.19%6371
338.980.00-155465.004.90-0.35-6.67%22197
322.300.00-10128470.004.90-0.87-15.08%5147
345.140.00-23119475.005.10-0.92-15.28%1375
320.730.00-165480.005.40-0.45-7.69%8252
102.000.00-114485.006.250.00-144
338.010.00-126490.005.80-0.59-9.23%1229
326.260.00-1604495.005.95-1.00-14.39%1125
331.20-6.30-1.87%8181500.006.35-0.40-5.93%3344,355
308.900.00-142505.006.75-0.90-11.76%2295
316.000.00-270510.007.10-0.09-1.25%1200
323.500.00-118515.007.15-0.65-8.33%1116
291.890.00-140520.007.30-0.49-6.29%11384
272.750.00-125525.007.80-0.40-4.88%1201
307.400.00-2095530.007.98-0.92-10.34%9259
315.640.00-81,312535.008.33-1.37-14.12%7216
285.870.00-351540.009.12-0.32-3.39%4420
256.950.00-346545.009.12-1.83-16.71%4157
285.32+9.69+3.52%5507550.009.76-0.49-4.78%44984
266.590.00-2128560.0011.12+0.03+0.27%23165
271.740.00-1251570.0011.35-0.55-4.62%11196
262.860.00-1144580.0012.35-0.78-5.94%18163
221.290.00-1276590.0013.52-2.55-15.87%28161
240.10-7.40-2.99%4988600.0014.74-0.81-5.21%732,981
219.400.00-180610.0016.30-1.20-6.86%3235
231.270.00-1213620.0017.15-2.58-13.08%25391
210.83-9.20-4.18%2451630.0019.78-0.12-0.60%13239
201.85+3.25+1.64%2196640.0020.60-1.32-6.02%23374
200.00-0.39-0.19%2335650.0022.94-0.94-3.94%56685
186.130.00-342655.0024.08-3.07-11.31%8161
176.410.00-259660.0024.80-1.05-4.06%10275
181.400.00-130665.0026.72-0.53-1.94%350
185.00+12.55+7.28%2132670.0028.25-0.75-2.59%9109
176.51+5.58+3.26%441675.0028.30-1.70-5.67%9114
172.80+10.65+6.57%294680.0030.70+0.24+0.79%21172
167.450.00-146685.0030.72-3.45-10.10%14218
167.90+7.05+4.38%268690.0032.02-0.90-2.73%11258
160.10+9.65+6.41%145695.0034.36-3.95-10.31%12118
162.00-2.80-1.70%2981700.0034.75-0.70-1.97%981,304
150.950.00-263705.0035.85-4.23-10.55%141,074
146.450.00-2173710.0036.25-2.69-6.91%14202
138.850.00-154715.0038.90-5.03-11.45%10275
150.65+11.70+8.42%2133720.0041.00-0.40-0.97%3186
138.65-4.60-3.21%6328725.0042.61-0.51-1.18%10154
135.03-4.92-3.52%1224730.0044.10-1.00-2.22%3180
136.320.00-3054735.0045.82-0.58-1.25%83,038
128.15-3.43-2.61%194740.0045.60-3.10-6.37%2238
121.40-10.15-7.72%168745.0048.90-1.65-3.26%2126
119.50-12.70-9.61%361,789750.0051.90-0.10-0.19%61525
124.74+14.89+13.55%22106755.0055.40-0.63-1.12%149
125.30+1.70+1.38%2365760.0056.15-0.80-1.40%681
108.750.00-1053765.0058.60-1.60-2.66%290
106.50-12.90-10.80%1606770.0057.25-5.75-9.13%598
110.17+3.07+2.87%260775.0064.00+1.99+3.21%650
113.900.00-7264780.0064.40+0.28+0.44%5284
109.00+6.63+6.48%175785.0066.65+0.10+0.15%16114
102.55-7.66-6.95%3120790.0069.26+0.76+1.11%176
102.65+5.17+5.30%6157795.0073.000.00-14103
91.00-11.50-11.22%1992,351800.0076.20+2.20+2.97%53543
88.77-12.47-12.32%1533805.0075.23+0.23+0.31%1338
83.97-12.30-12.78%14221810.0078.55+1.05+1.35%50115
83.55-10.84-11.48%34105815.0078.80-3.10-3.79%1632
81.00-10.20-11.18%665333820.0083.75-0.10-0.12%100122
79.00-9.70-10.94%70596825.0088.20+88.20-8968
76.78-11.29-12.82%43158830.0089.15+0.65+0.73%15138
78.00+5.83+8.08%79835.0098.65+98.65--10
72.50-10.85-13.02%24380840.0094.14-6.86-6.79%269
70.00-3.86-5.23%823845.0096.25+96.25-133
68.60-9.95-12.67%1841,521850.0099.15-9.35-8.62%8127
71.50-5.50-7.14%431855.00101.90-8.60-7.78%211
64.00-11.42-15.14%7242860.00105.15-1.23-1.16%259
68.03+68.03-42865.00109.65-7.10-6.08%36
65.70-5.82-8.14%10128870.00111.50-8.45-7.04%170
63.12+5.19+8.96%312875.00116.05-7.05-5.73%88
61.38-5.63-8.40%485880.00117.85-3.55-2.92%394
59.050.00-1216885.00121.10+121.10-139
56.40-3.00-5.05%1118890.00126.00-3.85-2.96%15102
62.070.00-17895.00130.10-1.30-0.99%321
51.24-8.38-14.06%1012,771900.00127.80-3.90-2.96%8198
55.82-2.20-3.79%1131905.00136.35-5.75-4.05%516
47.80-9.68-16.84%24404910.00137.80-5.35-3.74%236
42.440.00-1013915.00143.80+143.80-12
45.00-8.05-15.17%25154920.00152.750.00-158
47.35-5.20-9.90%45925.00-----
42.35+0.65+1.56%3368930.00162.800.00-221
41.410.00-13935.00173.05+173.05--3
48.25+0.15+0.31%1109940.00165.400.00-146
37.61-8.11-17.74%176630950.00171.000.00-133
40.20-3.27-7.52%1192960.00186.200.00-121
36.70-4.67-11.29%4258970.00184.35-3.50-1.86%1151
32.40-7.16-18.10%32362980.00194.35-10.80-5.26%247
33.77-0.13-0.38%15374990.00201.40-106.70-34.63%151
28.15-6.70-19.23%4191,9741,000.00235.000.00-556
30.20-3.10-9.31%2562821,010.00282.150.00-17
25.76-5.69-18.09%10791,020.00233.700.00-13
30.020.00-82351,030.00295.200.00-15
22.50-6.27-21.79%27961,040.00245.000.00-18
21.00-6.31-23.11%355371,050.00248.17-106.06-29.94%38
19.46-6.04-23.69%2701,060.00373.350.00-17
20.00+1.20+6.38%25361,070.00331.850.00-17
18.22-4.98-21.47%20291,080.00567.500.00-37
17.50-4.50-20.45%2241,090.00296.400.00-29
16.30-4.80-22.75%984781,100.00290.080.00-15
17.05+1.07+6.70%317791,110.00299.080.00-13
15.02-5.49-26.77%13941,120.00426.150.00-13
16.33-0.39-2.33%3421,130.00332.000.00-15
13.39-1.56-10.43%51541,140.00444.200.00-15
13.80-3.32-19.39%9651,150.00616.650.00-23
12.33-2.25-15.43%6261,160.00324.600.00--0
12.60+1.18+10.33%3441,170.00462.050.00-22
12.00-3.40-22.08%22731,180.00420.590.00-23
10.430.00-1381,190.00394.300.00-44
10.18-3.82-27.29%1241,1161,200.00430.730.00-36
10.81+0.63+6.19%1651,210.00527.750.00-10
10.40-2.35-18.43%1911,220.00495.600.00-14
10.42+0.72+7.42%1621,230.00465.650.00-15
10.98+0.98+9.80%1811,240.00431.100.00--0
8.18-1.17-12.51%462771,250.00622.600.00-13
9.55-0.80-7.73%1121,260.00632.700.00-23
8.90-1.69-15.96%8541,280.00537.750.00-10
6.95-2.95-29.80%373221,300.00497.750.00-69
9.250.00-161101,320.00486.750.00-20
7.74+1.39+21.89%11541,340.00487.900.00-10
6.60+1.30+24.53%75961,360.00670.850.00-10
6.45-0.05-0.77%3481,380.00558.50-98.35-14.97%96
5.00-2.25-31.03%231601,400.00600.030.00-129
5.500.00-1521,420.00733.600.00-20
4.50-0.50-10.00%51921,440.00698.650.00-439
6.410.00-61101,460.00764.000.00-17
5.800.00-11161,480.00659.600.00-213
3.80-1.95-33.91%834911,500.00686.050.00-229
4.77-0.81-14.52%1371,520.00822.700.00-112
5.200.00-1161,530.00823.550.00--0
5.150.00-3321,540.00842.200.00-18
3.90-0.75-16.13%71111,550.00777.950.00-20
3.85-0.70-15.38%2581,560.00696.550.00-37
4.400.00-2771,570.00722.050.00-10
4.00+0.40+11.11%7161,580.00956.400.00-13
4.650.00-1201,590.00966.400.00-13
3.00-1.40-31.82%386791,600.00831.350.00-12
3.15-1.71-35.19%5441,610.00841.100.00-15
2.76-0.79-22.25%3231,620.00766.600.00-10
3.10+0.38+13.97%1151,630.00860.400.00--0
2.980.00-2161,640.00870.150.00-34
4.350.00-51611,650.00797.900.00-50
3.000.00-1201,660.00947.200.00--0
3.200.00-1161,670.00862.500.00--0
3.350.00-5251,680.00970.450.00--0
3.000.00-5311,690.00932.600.00-10
2.60-1.05-28.77%4601,700.00-----
3.800.00-171,710.00814.900.00-10
15.200.00-2161,720.00848.300.00-20
3.480.00-5211,730.00934.350.00-20
3.400.00-5101,740.00944.450.00-20
2.500.00-1351,750.001,003.500.00--0
2.950.00-191,760.00945.500.00-10
2.250.00-1341,770.00960.400.00-20
3.750.00-1131,780.00917.200.00-20
2.00-0.65-24.53%1211,790.00960.850.00-10
1.99-1.01-33.67%214921,800.001,048.800.00--0
2.01-0.10-4.74%10771,810.00946.150.00--0
6.650.00-221011,820.00938.600.00-70
3.550.00-11151,830.001,031.850.00-20
2.900.00-2461,840.00932.650.00--0
1.90-0.08-4.04%11651,850.001,061.850.00-60
2.000.00-31041,860.00951.900.00--0
2.22-0.12-5.13%12631,870.00961.550.00--0
1.50-1.42-48.63%379691,880.00981.050.00--0
1.56-1.09-41.13%1691,8221,885.001,078.500.00-414
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