TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
18 September 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----5.000.02+0.01+100.00%406,472
701.750.00--110.000.060.00-1005,082
855.500.00--115.000.010.00-251844
876.700.00-9420.000.010.00-281,013
-----25.000.060.00-17349
872.750.00--230.000.050.00-13180
883.800.00--335.000.380.00-11,103
869.200.00--240.000.450.00-10411
873.800.00-1145.000.150.00-1529
280.400.00-54050.000.120.00-253,827
265.740.00-2055.000.32+0.14+77.78%1231
705.050.00-36560.000.420.00-1185
264.800.00-61065.001.600.00-1132
352.540.00-143970.000.300.00-5153
237.330.00-361875.000.24-0.25-51.02%223
339.650.00-23680.000.350.00-1150
477.000.00-16085.000.490.00-250
234.000.00-5390.000.430.00-15535
324.780.00-2195.000.800.00-256
584.400.00-13100.000.500.00-11,331
-----105.000.700.00-232
661.400.00--2110.000.570.00-2127
-----115.000.800.00-1123
763.400.00--2120.000.83+0.01+1.22%2173
631.000.00--0125.002.050.00-1184
446.550.00--1130.001.170.00-10161
-----135.001.000.00-120
413.810.00-44140.000.980.00-4195
-----145.001.650.00-141
613.000.00-14150.001.000.00-2674
-----155.002.520.00-1312
180.480.00-22160.001.260.00-21160
154.690.00-21165.001.210.00-150
612.310.00-27170.001.250.00-10470
-----175.001.330.00-2233
711.800.00--1180.001.460.00-1594
533.500.00-14185.001.600.00-2162
593.750.00--2190.002.000.00-1137
588.900.00-23195.001.860.00-3110
680.030.00-415200.001.50-0.10-6.25%33,342
569.250.00-212205.004.500.00-1559
569.920.00-223210.001.700.00-4165
543.250.00-24215.001.780.00-153
506.000.00-711220.002.220.00-16286
319.800.00-1186225.001.900.00-1206
251.700.00-29230.002.000.00-1287
673.350.00-14235.003.100.00-270
324.150.00-69240.002.950.00-1292
599.850.00-10245.002.950.00-1240
586.190.00-137250.002.250.00-101,454
263.250.00-26255.002.490.00-1288
316.210.00-154260.002.400.00-2525
439.650.00-122265.003.550.00-1106
442.950.00-235270.002.910.00-2511
618.14+194.06+45.76%10275.002.780.00-29122
614.400.00-127280.003.000.00-1251
178.800.00-121285.003.100.00-1236
239.680.00-1097290.003.300.00-30365
565.220.00-127295.003.950.00-489
504.210.00-4317300.003.10-0.11-3.43%21,482
134.720.00-150310.003.35-0.80-19.28%2161
457.670.00-180320.003.650.00-2517
141.710.00-150330.004.100.00-1761
261.490.00-390340.004.460.00-3164
548.000.00-2169350.004.300.00-5791
516.950.00-5105360.005.250.00-211,560
373.000.00-146370.005.000.00-2233
446.450.00-4378380.005.250.00-101,004
389.430.00-1216390.005.700.00-2501
509.850.00-1405395.006.450.00-3114
488.000.00-1275400.006.00-0.05-0.83%543,191
385.000.00-1246405.0010.200.00-1295
390.230.00-1124410.006.400.00-3129
412.790.00-1129415.006.54-0.06-0.91%1142
401.950.00-25175420.007.510.00-2167
421.070.00-4229425.0011.200.00-3146
388.040.00-392430.007.800.00-5314
393.100.00-125435.0013.150.00-122
379.440.00-1100440.0010.640.00-1482
323.420.00-187445.008.990.00-185
441.050.00-1258450.008.880.00-1925
313.130.00-518455.008.63-0.67-7.20%125
341.070.00-1118460.008.93-1.07-10.70%4578
372.770.00-230465.0016.700.00-169
356.420.00-25518470.0010.600.00-288
376.630.00-216475.009.75-0.60-5.80%290
351.480.00-3993480.0010.700.00-1182
279.740.00-142485.0012.390.00-1127
138.200.00-5147490.0014.870.00-11122
362.600.00-112495.0015.770.00-537
401.75-3.25-0.80%11,101500.0011.45-0.35-2.97%153,366
319.850.00-397505.0014.150.00-1262
313.270.00-230510.0016.790.00-50278
328.960.00-318515.0017.960.00-164
322.730.00-1162520.0015.000.00-2372
320.870.00-114525.0015.500.00-466
377.000.00-1500530.0015.100.00-1113
244.550.00-120535.0020.880.00-185
300.000.00-2171540.0017.500.00-2201
280.050.00-421545.0016.140.00-1073
348.560.00-175550.0016.950.00-2641,149
358.310.00-120555.0026.670.00-197
297.730.00-2146560.0018.550.00-2120
260.000.00-140565.0019.800.00-230
282.500.00-190570.0022.000.00-163
275.440.00-224575.0020.220.00-1381
330.000.00-1206580.0021.260.00-2277
237.990.00-18585.0024.400.00-538
234.590.00-196590.0024.930.00-6140
245.500.00-720595.0023.220.00-158
313.49-6.25-1.95%8474600.0023.00-0.60-2.54%31,012
250.000.00-521605.0034.850.00-1215
305.09+4.91+1.64%1119610.0027.360.00-1501
251.930.00-336615.0028.160.00-2174
291.500.00-1179620.0029.730.00-2174
280.680.00-176630.0027.77-3.73-11.84%1320
223.500.00-2652640.0032.870.00-4379
271.930.00-3234650.0031.25-2.25-6.72%6741
209.750.00-17655.0050.780.00-1161
259.480.00-20434660.0033.37-16.54-33.14%143
258.000.00-437665.0038.500.00-342
251.960.00-20560670.0039.820.00-1109
245.470.00-3051675.0037.30-1.95-4.97%125
264.100.00-1792680.0038.92-2.37-5.74%3350
176.310.00-528685.0039.50-5.19-11.61%218
180.000.00-211,068690.0045.000.00-4124
190.300.00-19695.0046.500.00-177
237.90+0.35+0.15%2808700.0043.50-1.25-2.79%81,575
237.170.00-171705.0045.54-2.66-5.52%1693
233.660.00-161710.0049.610.00-169
214.700.00-126715.0050.690.00-153
215.000.00-18281720.0053.650.00-1740
164.490.00-4428725.0053.000.00-137
229.900.00-1474730.0051.86-7.58-12.75%1170
204.810.00-222735.0078.450.00-2069
205.180.00-2107740.0058.030.00-1103
188.130.00-156745.0088.200.00-3676
193.200.00-2234750.0060.000.00-23443
213.530.00-176755.0092.690.00-2799
200.040.00-1190760.0065.550.00-156
142.000.00-589765.0067.650.00-148
151.000.00-1162770.0069.250.00-4236
180.000.00-141775.0071.150.00-1244
178.000.00-484780.0073.400.00-183
137.260.00-560785.0075.400.00-174
172.680.00-194790.0077.000.00-1977
189.090.00-155795.0083.950.00-1109
164.450.00-71,452800.0076.80-2.20-2.78%1924
163.150.00-264805.0083.810.00-3124
170.540.00-182810.0084.500.00-4148
171.170.00-449815.0089.050.00-347
156.30+1.30+0.84%3464820.0088.820.00-467
156.500.00-368825.0098.200.00-1085
160.460.00-1147830.0093.070.00-240
160.120.00-939835.0098.200.00-1120
154.140.00-232840.0099.950.00-129
148.490.00-3551845.00102.940.00-1072
143.32-1.14-0.79%1757850.00103.000.00-3298
150.000.00-141855.00231.650.00-121
142.080.00-9115860.00104.83-7.41-6.60%157
140.000.00-1564865.00109.800.00-170
136.460.00-536870.00115.550.00-486
136.200.00-690875.00115.600.00-371
126.25-3.75-2.88%374880.00117.500.00-682
120.900.00-2442885.00121.570.00-550
122.03+3.83+3.24%139890.00120.00-5.75-4.57%161
119.75-3.80-3.08%1104895.00123.20-2.15-1.72%5105
117.00+3.00+2.63%21,478900.00124.47-5.18-4.00%9459
109.750.00-10133910.00135.830.00-132
114.100.00-241920.00142.000.00-1079
108.900.00-2113930.00142.38-3.52-2.41%347
104.500.00-1137940.00149.75-47.45-24.06%227
99.00+4.95+5.26%2240950.00155.27-6.73-4.15%184
94.57+1.52+1.63%136960.00164.920.00-317
96.840.00-237970.00223.050.00-131
87.58-12.02-12.07%169980.00188.850.00-213
85.370.00-279990.00193.750.00-1341
81.25+5.25+6.91%151,1671,000.00191.030.00-960
77.760.00-3381,010.00195.75-4.40-2.20%514
74.890.00-8981,020.00207.700.00-341
71.920.00-3151,030.00214.100.00-29
73.000.00-21711,040.00219.950.00-118
71.000.00-7801,050.00227.300.00-26
70.050.00-1211,060.00397.100.00-19
68.310.00-1751,070.00239.60-34.70-12.65%11
58.08+1.35+2.38%4351,080.00283.400.00--6
40.150.00-6681,090.00361.000.00-512
51.490.00-462651,100.00322.700.00-149
51.000.00-2381,110.00330.750.00-115
50.000.00-1191,120.00348.680.00-14
50.100.00-2321,130.00445.050.00--0
48.030.00-2621,140.00-----
44.60-3.26-6.81%31671,150.00462.550.00--0
38.750.00-1251,160.00-----
39.300.00-1541,170.00377.540.00-10
27.330.00-4191,180.00458.600.00--0
42.250.00-2281,190.00495.600.00--0
35.730.00-292541,200.00412.730.00-11
36.00-1.45-3.87%4571,210.00420.250.00--0
35.00-0.55-1.55%2791,220.00522.050.00--0
34.850.00-7131,230.00433.150.00--0
34.100.00-3741,240.00448.500.00--0
32.150.00-2731,250.00396.720.00-15
31.660.00-1591,260.00513.200.00--0
31.650.00-5311,280.00608.450.00-13
28.240.00-3631,300.00481.600.00--1
24.450.00-4361,320.00566.100.00-14
25.500.00-1391,340.00834.000.00-25
21.520.00-2421,360.00539.300.00--0
21.500.00-21571,380.00837.200.00-714
20.00+0.85+4.44%21101,400.00537.600.00-118
20.250.00-2901,420.00699.700.00--0
13.350.00-1441,440.00663.850.00-1015
16.300.00-2701,460.00711.650.00--0
16.250.00-271,480.00740.300.00--0
14.680.00-182841,500.00966.500.00-1255
11.200.00-4321,520.00640.500.00-37
11.000.00-1151,530.00817.800.00--0
13.540.00-1101,540.00798.300.00--0
13.650.00-21221,550.00681.000.00-310
15.740.00-22771,560.00678.750.00-211
13.000.00-271,570.00717.800.00--3
12.970.00-1141,580.00720.400.00-12
12.600.00-30651,590.00-----
13.350.00-11061,600.00-----
12.720.00-161,610.00902.300.00--0
13.880.00-191,620.00890.400.00--0
15.200.00-281,630.001,117.400.00-19
11.850.00-1101,640.00916.550.00--0
12.700.00-4471,650.00928.750.00-24
9.500.00-121,660.00938.450.00-26
10.300.00-31301,670.00954.050.00-10
7.900.00-1251,680.00937.050.00--0
22.000.00-2101,690.00984.050.00-12
11.650.00-3411,700.00956.250.00--0
9.65+2.03+26.64%261,710.001,200.000.00-16
18.600.00-1151,720.001,013.200.00-12
13.300.00-111,730.001,012.300.00-10
11.600.00-1301,740.001,224.700.00-10
11.550.00-2101,750.001,042.400.00-27
9.250.00-1081,760.00981.250.00-30
9.750.00-141,770.001,053.600.00-13
8.550.00-161,780.001,073.200.00--0
9.000.00-1101,790.00894.350.00--9
8.050.00-575961,800.001,082.300.00--0
9.080.00-1371,810.001,291.300.00-110
11.250.00-1161,820.00966.650.00-28
10.500.00-11171,830.001,099.050.00--0
12.890.00-1441,840.001,009.400.00-10
8.550.00-1721,850.001,019.000.00-10
8.850.00-32361,860.001,391.900.00-10
8.700.00-31171,870.001,137.800.00-121
7.100.00-35591,880.001,174.500.00-262
7.20+0.20+2.86%131,0541,885.001,052.550.00-10
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