TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 August 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----100.000.010.00-10
-----105.000.010.00-10
-----110.000.070.00-50
-----115.000.050.00-20
-----120.000.010.00-500
-----125.000.380.00-452
-----130.000.320.00-1101
-----135.000.010.00-20
-----140.000.050.00-120
-----145.000.050.00-10
-----150.000.050.00-470
-----155.000.060.00-10
-----160.000.250.00-1010
-----165.000.010.00-19
-----170.000.110.00-20
-----175.000.080.00-85148
-----180.000.070.00-200
-----185.000.300.00-9188
-----190.000.050.00-5317
-----195.000.040.00-50
-----200.000.070.00-10
-----205.000.020.00-10
-----210.000.500.00-20
-----215.000.050.00-1219
-----225.000.040.00-260
-----230.000.100.00-30
-----235.000.120.00-10
-----240.000.500.00-7267
-----245.000.050.00-20
-----250.000.080.00-100
-----255.000.410.00-437
-----260.000.200.00-2229
-----265.000.210.00-10
-----270.000.080.00-2692,741
-----275.000.100.00-50
-----280.000.160.00-1152
-----285.000.010.00-233
-----290.000.150.00-20
-----295.000.150.00-20
-----300.000.090.00-556,722
-----305.000.900.00-10
-----310.000.340.00-10228
-----315.000.290.00-10
-----320.000.100.00-1119
-----325.000.170.00-10
-----330.000.260.00-10
-----335.000.490.00-20
-----340.000.150.00-20
-----345.000.260.00-1169
-----350.000.150.00-200
-----355.000.150.00-169
-----365.000.530.00-70
-----370.000.350.00-10
-----375.000.300.00-150
-----380.000.210.00-10
-----385.000.390.00-10
-----390.000.280.00-255
-----395.000.300.00-310
-----400.000.200.00-230
-----410.000.440.00-50
-----415.000.350.00-20
-----420.000.170.00-120
-----425.000.750.00-10
-----430.001.100.00-30
-----435.000.370.00-10
-----440.000.440.00-170
-----445.000.320.00-29195
-----455.000.350.00-40
-----460.000.410.00-2136
-----465.000.650.00-20
-----475.001.010.00-1141
-----480.000.850.00-10
-----495.000.540.00-200
-----500.000.500.00-690
-----505.000.650.00-20
-----510.000.350.00-10278
-----515.000.640.00-10
-----520.000.550.00-20
-----525.000.880.00-30
-----530.001.150.00-8126
-----535.005.980.00-10
-----540.000.700.00-90
-----545.001.000.00-300
-----550.000.650.00-950
-----555.000.700.00-50
-----560.000.690.00-200
-----565.000.640.00-10
-----570.000.640.00-10
-----580.000.850.00-50
-----585.000.750.00-130
-----590.000.900.00-140
-----620.001.060.00-30
-----630.001.330.00-40
-----640.001.180.00-10
-----650.001.100.00-820
-----655.002.440.00-5154
-----660.002.380.00-20
-----665.001.510.00-10
-----670.001.560.00-10
-----675.001.160.00-2328
-----680.001.680.00-40
-----685.001.400.00-1141
-----690.001.450.00-1308
-----695.001.290.00-200
-----700.001.520.00-743,112
-----705.001.970.00-1355
-----715.001.920.00-285
-----725.001.750.00-10
-----730.002.360.00-40
-----735.002.000.00-147
-----740.002.200.00-1161
-----745.002.130.00-381
-----750.002.100.00-660
-----755.002.060.00-50
-----760.002.140.00-10
-----765.002.210.00-130
-----770.002.500.00-7127
-----775.002.400.00-5130
-----780.002.360.00-410
-----790.002.230.00-130
-----795.002.600.00-3327
-----800.002.550.00-1490
-----810.003.000.00-20
-----820.003.000.00-10
-----830.002.860.00-60
-----840.003.150.00-30
-----850.003.300.00-290
-----860.003.150.00-1245
-----870.003.600.00-30
-----885.002.790.00-132
-----895.003.900.00-630
-----900.004.100.00-1380
-----905.003.500.00-10
-----910.004.550.00-100
-----915.004.500.00-10
-----920.004.760.00-60
-----925.004.970.00-120
-----930.005.070.00-120
-----935.003.600.00-150
-----945.005.500.00-980
-----950.005.300.00-1050
-----955.004.500.00-20
-----960.006.650.00-20
-----965.003.500.00-10
-----970.005.770.00-30
-----975.004.800.00-10
-----980.007.210.00-180
-----985.005.420.00-20
-----990.007.600.00-20
-----995.006.560.00-300
-----1,000.006.760.00-4420
-----1,005.006.350.00-21195
-----1,015.005.150.00-60
-----1,020.007.350.00-20
-----1,030.008.050.00-30
-----1,040.008.350.00-190
-----1,045.008.690.00-180
-----1,050.008.870.00-620
-----1,060.0010.770.00-330
-----1,065.0010.850.00-70
-----1,070.009.800.00-60
-----1,075.0010.500.00-100
-----1,080.0010.290.00-15112
-----1,085.0011.370.00-110
-----1,090.0010.950.00-50
-----1,095.0011.000.00-2570
-----1,105.0010.700.00-10
-----1,115.0012.350.00-20
-----1,120.0013.100.00-970
-----1,125.0016.450.00-2260
-----1,130.0014.180.00-80
-----1,135.0014.730.00-200
-----1,140.0014.600.00-34157
-----1,150.0016.500.00-620
-----1,155.0018.500.00-70
-----1,165.0020.300.00-110
-----1,170.0018.000.00-320
-----1,175.0018.600.00-130
-----1,180.0019.660.00-180
-----1,185.0020.390.00-1563
-----1,190.0020.500.00-13135
-----1,195.0021.500.00-490
-----1,200.0021.900.00-5570
-----1,205.0022.600.00-100
-----1,210.0023.900.00-260
-----1,215.0024.200.00-5280
-----1,220.0024.400.00-320
-----1,225.0026.300.00-390
-----1,230.0026.170.00-1286
-----1,245.0028.870.00-38155
-----1,250.0030.960.00-5690
-----1,255.0031.700.00-60
-----1,260.0032.450.00-910
-----1,265.0034.690.00-680
-----1,270.0035.840.00-21132
-----1,275.0036.630.00-460
-----1,280.0037.800.00-45447
-----1,285.0039.040.00-80
-----1,290.0040.350.00-646869
-----1,295.0040.580.00-260
-----1,300.0043.000.00-1,1200
-----1,310.0045.710.00-710
-----1,315.0047.180.00-42383
-----1,320.0047.380.00-160
-----1,330.0050.020.00-300
-----1,335.0058.180.00-360
-----1,340.0053.830.00-560
-----1,345.0054.520.00-370
-----1,350.0058.920.00-1780
-----1,360.0062.200.00-303,062
-----1,365.0062.970.00-120
-----1,370.0063.520.00-250
-----1,375.0067.150.00-130
-----1,385.0072.550.00-330
-----1,390.0073.680.00-830
-----1,395.0075.600.00-660
-----1,400.0079.000.00-3322,863
-----1,405.0080.500.00-1266
-----1,410.0080.180.00-276379
-----1,415.0083.120.00-2494
-----1,420.0088.950.00-1380
-----1,425.0091.450.00-2060
-----1,430.0093.800.00-97170
-----1,435.0094.700.00-193220
-----1,440.0095.410.00-56375
-----1,445.00102.000.00-65262
-----1,450.00104.520.00-2311,513
-----1,455.00107.450.00-100
-----1,460.00105.850.00-34872
-----1,465.00116.180.00-26164
-----1,470.00114.850.00-110291
-----1,475.00119.250.00-3871
-----1,480.00119.910.00-530
-----1,485.00122.800.00-85201
-----1,490.00125.480.00-310
-----1,495.00131.040.00-400
-----1,500.00134.210.00-2740
-----1,510.00140.000.00-100
-----1,515.00118.450.00-30
-----1,520.00153.100.00-310
-----1,525.00147.900.00-960
-----1,530.00156.810.00-1768
-----1,535.00131.630.00-337
-----1,540.00156.850.00-6165
-----1,545.00154.950.00-20
-----1,550.00162.970.00-41,300
-----1,555.00165.340.00-50
-----1,560.00174.360.00-300
-----1,565.00136.400.00-227
-----1,570.00176.360.00-70
-----1,575.00147.800.00-240
-----1,580.00181.420.00-2156
-----1,585.00195.350.00-2111
-----1,590.00189.680.00-25123
-----1,595.00200.810.00-32140
-----1,600.00205.170.00-240
-----1,610.00186.300.00-50
-----1,620.00177.300.00-10
-----1,630.00225.920.00-2115
-----1,640.00232.900.00-10
-----1,650.00251.000.00-30
-----1,660.00256.000.00-40
-----1,680.00268.500.00-30
-----1,690.00284.950.00-92130
-----1,700.00293.750.00-95237
-----1,710.00242.950.00-10
-----1,720.00279.480.00-100230
-----1,730.00288.270.00-101195
-----1,740.00282.300.00-20
-----1,750.00335.500.00-1157
-----1,760.00268.050.00-21,047
-----1,770.00356.900.00-20
-----1,790.00317.600.00-10
-----1,800.00384.710.00-20
-----1,820.00341.200.00-210
-----1,830.00347.850.00-40
-----1,840.00358.700.00-20
-----1,850.00350.650.00-10
-----1,860.00401.000.00-30
-----1,880.00393.750.00-131
-----1,885.00439.100.00-10
-----1,890.00401.250.00-10
-----1,900.00421.750.00-40
-----1,910.00410.500.00-17
-----1,920.00438.700.00-39
-----1,930.00414.300.00-20
-----1,940.00449.600.00-20
-----1,950.00434.750.00-20
-----1,970.00472.550.00-20
-----1,980.00485.750.00-44
-----1,990.00505.200.00-19
-----2,050.00526.300.00-20
-----2,100.00595.870.00-10
-----2,150.00644.680.00-17
-----2,200.00661.420.00-20
-----2,250.00706.920.00-30
-----2,350.00800.850.00-23
-----2,400.00928.600.00-30
-----2,550.00884.400.00-10
-----2,600.001,174.320.00-50
-----2,650.001,074.450.00-33
-----2,700.001,124.750.00-40
-----2,750.001,141.100.00-10
-----2,800.001,206.750.00-23
-----2,850.001,327.100.00-10
-----2,900.001,303.900.00-110
-----2,950.001,370.600.00-50
-----3,000.001,417.030.00-21
-----3,100.001,490.800.00--0
-----3,200.001,700.550.00-70
-----3,300.001,672.950.00--0
-----3,400.001,946.400.00-10
-----3,500.002,046.400.00-10
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