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
-----5.000.03+0.01+50.00%301,045
-----10.000.04-0.01-20.00%10
-----15.000.040.00-540
292.100.00-2020.000.140.00-2000
-----25.000.100.00-1086
-----30.000.070.00-1540
-----35.000.100.00-2942
-----40.000.110.00-1310
253.460.00--045.000.150.00-5198
280.400.00-54050.000.210.00-231,284
265.740.00-2055.000.230.00-10152
252.220.00-36160.000.42+0.12+40.00%1064
264.800.00-61065.000.300.00-132
352.540.00-143970.000.360.00-1074
237.330.00-361875.000.440.00-1025
339.650.00-23680.000.450.00-166
451.470.00-162785.000.530.00-1525
234.000.00-5390.000.580.00-162
324.780.00-2195.000.600.00-55
320.160.00-22100.000.770.00-8556
-----105.000.740.00-113
-----110.000.970.00-7128
-----115.001.170.00-12
218.280.00--1120.001.040.00-3142
-----125.001.070.00-561
-----130.001.250.00-22105
-----135.001.220.00-212
-----140.001.450.00-90234
-----145.001.500.00-314
190.650.00--1150.001.600.00-1440
-----155.001.650.00-1937
180.480.00-22160.001.730.00-381
154.690.00-21165.001.910.00-240
274.300.00-17170.002.260.00-1483
-----175.002.000.00-2294
-----180.002.500.00-1623
-----185.002.510.00-2158
-----190.002.700.00-18100
292.000.00-13195.003.000.00-2107
316.050.00-111200.003.210.00-261,555
247.480.00-52205.003.950.00-1168
306.600.00-418210.003.550.00-4158
128.200.00--0215.004.130.00-126
218.100.00-23220.004.050.00-2527
255.050.00-1612225.004.150.00-1252
250.750.00-16230.004.750.00-20172
155.440.00-20235.005.500.00-627
282.820.00-17240.005.300.00-1182
274.640.00-112245.005.540.00-157
204.700.00-134250.005.80-0.25-4.13%3669
263.250.00-26255.006.800.00-569
224.300.00-156260.007.150.00-1220
249.600.00-121265.007.100.00-1116
238.640.00-833270.008.300.00-4392
217.750.00-154275.008.450.00-9103
210.400.00-432280.009.000.00-4230
235.200.00-119285.009.250.00-1587
210.400.00-190290.0010.090.00-6381
224.500.00-123295.0010.600.00-248
228.000.00-1329300.0010.25-1.25-10.87%51,052
182.150.00-3117310.0011.800.00-1180
184.900.00-175320.0014.100.00-3421
221.660.00-256330.0016.000.00-1710
165.630.00-1296340.0017.600.00-2167
200.000.00-3212350.0020.200.00-10620
171.180.00-366360.0021.050.00-8106
168.430.00-450370.0026.300.00-3300
158.500.00-1458380.0027.000.00-4921
145.750.00-3288390.0029.400.00-6510
121.450.00-252407395.0030.600.00-395
145.000.00-2167400.0032.700.00-5712
139.220.00-52125405.0032.860.00-777
148.180.00-177410.0031.650.00-10160
134.050.00-2102415.0044.100.00-413
130.590.00-5258420.0041.450.00-2141
112.280.00-20245425.0040.600.00-166
134.000.00-292430.0042.700.00-11387
146.900.00-840435.0041.520.00-216
129.200.00-2208440.0046.330.00-6472
96.000.00-385445.0047.950.00-236
108.530.00-26386450.0045.00-5.77-11.36%1250
110.160.00-6152460.0054.100.00-6551
103.950.00-2156470.0058.080.00-156
93.450.00-138939480.0064.270.00-5132
92.150.00-1142490.0068.750.00-246
87.050.00-2402500.0073.450.00-1151
81.900.00-335510.0077.950.00-842
76.200.00-2192520.0084.030.00-228
75.440.00-264530.0089.450.00-228
68.540.00-6201540.0097.400.00-141
65.800.00-1346550.00101.880.00-219
61.850.00-2188560.00107.000.00-619
57.150.00-851570.00106.750.00-23
54.750.00-385580.00155.150.00-1531
50.750.00-155590.00130.150.00-1212
56.15+10.15+22.07%1226600.00130.800.00-221
45.300.00-119610.00144.400.00-1110
40.850.00-12160620.00151.800.00-530
40.950.00-18630.00-----
39.930.00-1885640.00207.400.00--19
34.900.00-524650.00154.000.00--2
31.430.00-2428660.00182.650.00-22
30.490.00-212665.00187.000.00-14
30.600.00-48670.00209.350.00-11
31.060.00-57675.00-----
29.200.00-2402680.00-----
30.750.00-127685.00205.050.00--1
38.890.00-1612690.00226.350.00-23
26.800.00-13695.00209.100.00--10
26.850.00-3536700.00-----
27.050.00---705.00198.250.00--2
28.300.00-15710.00-----
24.050.00-1421715.00219.710.00-19
21.600.00-111720.00-----
24.000.00-19725.00213.450.00--3
22.000.00---730.00-----
14.950.00--1735.00-----
19.880.00-824740.00-----
19.230.00-2827745.00-----
19.100.00-17750.00-----
-----760.00287.300.00-11
17.600.00--2765.00248.750.00-22
15.500.00--2770.00-----
-----780.00288.250.00-2734
15.900.00---785.00277.200.00--1
22.800.00--1790.00-----
17.700.00-14795.00-----
15.000.00-4675800.00307.000.00-23
13.900.00-11805.00311.600.00--1
13.800.00-41810.00334.700.00--1
13.300.00---815.00293.400.00-89
-----820.00337.400.00--1
10.060.00--1825.00342.200.00--1
10.750.00--0830.00338.100.00-213
-----835.00332.800.00--6
13.300.00-111840.00335.600.00--5
-----845.00338.850.00-1523
11.810.00-512850.00334.350.00-219
-----855.00351.600.00-67
15.700.00--21860.00383.300.00--6
-----865.00337.950.00-311
-----870.00393.000.00--4
6.400.00--1875.00377.300.00--53
-----880.00401.400.00--11
-----885.00379.400.00-2942
12.800.00-12890.00384.400.00-1138
8.500.00--3895.00399.200.00-3252
8.000.00-2088900.00422.050.00--15
-----910.00395.200.00--5
-----920.00413.600.00-2121
-----930.00414.700.00--3
5.800.00-2020990.00-----
5.000.00-5231,000.00-----
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