TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
16 October 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,394.150.00--05.000.010.00-10
1,389.150.00--010.000.010.00-10
-----15.000.040.00-10
-----20.000.030.00-30
-----25.000.050.00-10
-----30.000.040.00-30
-----35.000.830.00-20
-----40.000.050.00-240
-----45.000.070.00-60
578.150.00--150.000.110.00-60
573.200.00--255.000.120.00-40
1,431.500.00--060.000.130.00-90
1,426.500.00--065.000.140.00-130
613.700.00--170.000.360.00-30
-----75.000.300.00-50
-----80.000.210.00-30
-----85.001.070.00-50
559.800.00--190.000.390.00-1400
-----95.000.550.00-20
1,491.800.00-10100.000.290.00-430
545.400.00--2105.000.270.00-10
-----110.000.870.00-323
-----115.000.700.00-30
-----120.000.500.00-10
1,278.450.00-30125.000.750.00-10
1,273.500.00--0130.000.150.00-10
1,271.100.00-10135.001.000.00-28
657.700.00--3140.001.400.00-2201
-----145.000.550.00-10
850.080.00-22150.000.530.00-30
-----155.000.250.00-10
601.400.00--2160.000.950.00-10
596.900.00--1165.001.590.00-151
513.400.00-13170.001.250.00-3313
825.330.00-23175.001.920.00-247
582.550.00--1180.000.500.00-300
756.200.00--1185.002.000.00-20
538.600.00--0190.000.700.00-30
533.960.00-1010195.000.700.00-20
357.820.00-15200.000.880.00-30
443.600.00-23205.003.650.00-10
553.600.00--2210.001.600.00-30
434.750.00--3215.005.000.00-10
665.500.00-11220.000.820.00-100
533.250.00-410225.001.400.00-10
360.150.00-13230.001.300.00-10
355.950.00--3235.002.000.00-1123
412.900.00--2240.001.020.00-10
514.250.00--1245.001.060.00-20
639.920.00--1250.000.800.00-220
506.450.00--2255.001.000.00-30
484.690.00-12260.001.130.00-20
1,321.850.00-10265.002.900.00-1247
1,226.200.00-10270.003.100.00-10
720.260.00-46275.003.130.00-20
1,112.430.00-10280.001.950.00-20
490.000.00-110285.002.310.00-100
1,183.200.00-20290.001.500.00-180
530.750.00--2295.002.300.00-10
1,220.280.00-20300.001.600.00-100
642.550.00-46305.001.850.00-10
688.550.00-25310.001.750.00-10
684.010.00-25315.001.630.00-10
431.110.00-134320.001.770.00-20
452.350.00--2325.005.070.00-10
200.700.00-12330.002.500.00-200
126.050.00--3335.002.200.00-10
472.330.00-101340.003.950.00-10
868.310.00-12345.002.890.00-20
1,153.540.00-20350.002.200.00-310
447.850.00-114355.003.450.00-20
1,215.170.00-10360.003.000.00-10
575.170.00-1026365.003.500.00-10
1,125.870.00-100370.003.250.00-30
1,064.660.00-10375.005.100.00-10
132.000.00-228380.002.840.00-10
161.020.00-1013385.005.250.00-30
161.950.00-226390.002.950.00-10
434.160.00-1820395.002.960.00-160
1,080.790.00-10400.003.070.00-60
999.000.00-10405.006.460.00-10
942.440.00-10410.004.490.00-50
1,180.000.00-20415.003.750.00-10
588.000.00-130420.003.050.00-20
936.830.00-10425.004.400.00-50
246.820.00-15430.003.840.00-30
1,311.580.00-120435.003.500.00-10
416.450.00-124440.003.640.00-10
562.150.00-812445.003.600.00-100
555.500.00-431450.004.200.00-220
1,309.530.00-10455.004.630.00-30
321.700.00-222460.004.300.00-10
159.400.00-159465.008.470.00-10
476.470.00-211470.004.500.00-300
1,272.930.00-100475.005.000.00-10
1,040.600.00-10480.005.100.00-10
1,263.100.00-200485.004.850.00-10
1,025.700.00-60490.004.700.00-10
363.750.00-579495.005.200.00-30
984.620.00-10500.005.000.00-110
512.550.00-111505.009.750.00-10
330.680.00-122510.005.430.00-20
1,000.000.00-10515.005.900.00-10
382.450.00-116520.0011.800.00-10
1,087.740.00-10525.0011.400.00-20
1,074.980.00-50530.0010.810.00-10
356.000.00-1016535.0013.150.00-20
881.000.00-10540.006.160.00-100
955.000.00-10545.008.100.00-10
912.190.00-10550.005.880.00-30
449.700.00-223555.006.100.00-10
917.900.00-10560.006.800.00-10
219.550.00-120565.006.700.00-10
337.050.00-115570.006.600.00-10
263.900.00-1012575.006.500.00-10
340.250.00-228580.006.630.00-20
1,160.800.00-50585.007.100.00-10
967.810.00-10590.006.440.00-50
963.250.00-10595.008.790.00-110
843.920.00-10600.007.860.00-330
946.000.00-10605.0011.200.00-10
991.000.00-10610.009.230.00-10
368.500.00-110615.0011.250.00-10
752.680.00-10620.007.820.00-10
902.710.00-10625.007.900.00-20
366.500.00-127630.009.700.00-10
580.000.00-132635.0010.000.00-20
352.650.00-166640.008.430.00-10
369.300.00-228645.008.800.00-10
802.460.00-20650.009.600.00-20
731.050.00-20655.009.450.00-10
408.000.00-435660.0010.250.00-60
310.900.00-118665.009.700.00-10
880.750.00-10670.0010.120.00-10
351.300.00-121675.0010.500.00-10
803.800.00-20680.0010.000.00-10
725.000.00-120685.0010.000.00-10
909.000.00-10690.0010.000.00-20
953.540.00-10695.0014.050.00-100
767.250.00-40700.0011.790.00-280
685.620.00-10705.0010.200.00-10
793.770.00-10710.0012.550.00-10
514.710.00-135715.0011.100.00-70
921.430.00-10720.0012.800.00-20
782.840.00-10725.0011.760.00-10
709.700.00-10730.0013.300.00-10
294.450.00-123735.0016.770.00-10
780.000.00-10740.0013.250.00-10
790.000.00-20745.0012.910.00-100
871.910.00-10750.0014.560.00-70
866.820.00-10755.0013.800.00-10
1,008.050.00-10760.0013.550.00-10
790.800.00-30765.0018.270.00-10
686.000.00-80770.0015.700.00-10
684.460.00-20775.0014.050.00-10
780.000.00-10780.0016.150.00-40
740.000.00-30785.0019.280.00-10
364.980.00-1040790.0014.600.00-10
922.970.00-10795.0017.500.00-30
673.100.00-10800.0018.500.00-130
505.950.00-115805.0019.220.00-20
620.000.00-40810.0017.000.00-10
136.000.00-111815.0019.800.00-10
625.000.00-20820.0017.300.00-20
689.350.00-10825.0018.000.00-30
976.000.00-10830.0034.320.00-10
331.150.00-117835.0019.400.00-10
722.500.00-30840.0018.220.00-60
671.300.00-10845.0019.100.00-100
598.000.00-10850.0023.550.00-50
710.300.00-10855.0017.580.00-20
686.230.00-10860.0022.950.00-20
565.350.00-10865.0023.600.00-20
299.340.00-2100870.0023.950.00-20
569.670.00-10875.0021.300.00-20
738.900.00-100880.0022.980.00-20
618.980.00-10885.0022.500.00-10
627.400.00-20890.0022.450.00-30
647.400.00-10895.0020.600.00-20
563.500.00-10900.0027.640.00-240
662.130.00-1000905.0026.600.00-30
514.150.00-10910.0024.100.00-10
654.950.00-20915.0023.470.00-180
523.500.00-20920.0039.220.00-400
533.300.00-20925.0035.000.00-30
531.850.00-10930.0032.000.00-10
537.300.00-10935.0036.750.00-50
538.950.00-40940.0033.000.00-100
541.850.00-20945.0030.450.00-10
571.570.00-10950.0032.500.00-110
594.750.00-10955.0037.100.00-150
512.100.00-50960.0030.950.00-10
550.200.00-10965.0032.500.00-10
517.450.00-10970.0032.290.00-10
641.160.00-10975.0030.650.00-60
527.680.00-10980.0038.950.00-10
505.200.00-20985.0033.100.00-20
650.000.00-190990.0040.200.00-10
486.600.00-10995.0037.450.00-10
477.500.00-1801,000.0042.500.00-890
531.690.00-201,010.0039.500.00-20
546.830.00-101,020.0039.830.00-20
495.980.00-101,030.0038.000.00-30
500.010.00-201,040.0042.900.00-10
470.680.00-101,050.0051.430.00-110
483.730.00-101,060.0052.270.00-20
513.850.00-101,070.0045.350.00-20
482.950.00-101,080.0058.140.00-10
460.660.00-101,090.0049.500.00-10
399.990.00-1601,100.0064.000.00-4410
384.000.00-2601,110.0054.760.00-30
445.540.00-201,120.0067.050.00-10
509.760.00-101,130.0071.190.00-20
500.000.00-101,140.0064.800.00-10
355.600.00-201,150.0077.900.00-330
540.150.00-101,160.0080.000.00-10
457.370.00-5601,170.0069.300.00-10
347.400.00-101,180.0086.640.00-40
553.000.00-18901,190.0089.870.00-40
321.600.00-801,200.0094.000.00-730
323.200.00-201,210.0098.000.00-30
354.060.00-101,220.00100.500.00-30
308.000.00-2001,230.0096.990.00-10
305.000.00-101,240.00104.270.00-10
298.000.00-401,250.00113.000.00-480
286.100.00-101,260.00112.310.00-30
286.500.00-201,270.00101.600.00-80
270.700.00-401,280.00115.000.00-20
295.700.00-601,290.00129.300.00-130
264.430.00-501,300.00134.060.00-290
409.950.00-501,310.00123.750.00-10
259.250.00-101,320.00137.420.00-20
286.000.00-501,330.00132.420.00-10
243.730.00-201,340.00127.600.00-110
283.410.00-101,350.00150.000.00-170
233.600.00-301,360.00163.000.00-60
233.760.00-101,370.00165.750.00-40
225.900.00-201,380.00170.870.00-540
231.600.00-101,390.00182.000.00-570
215.850.00-2101,400.00182.850.00-190
214.740.00-901,410.00166.300.00-10
205.240.00-801,420.00193.750.00-20
201.800.00-2801,430.00199.500.00-130
197.350.00-4501,440.00205.520.00-250
193.000.00-5501,450.00203.400.00-1300
191.420.00-2501,460.00223.000.00-110
193.000.00-2701,470.00209.540.00-10
180.240.00-6801,480.00209.210.00-30
176.410.00-2001,490.00225.490.00-70
173.250.00-18101,500.00237.330.00-150
173.760.00-1601,510.00227.000.00-10
168.510.00-1001,520.00230.000.00-20
164.850.00-1001,530.00233.100.00-10
160.000.00-401,540.00245.000.00-20
157.000.00-6101,550.00255.000.00-20
154.000.00-201,560.00276.470.00-50
148.300.00-301,570.00283.120.00-50
158.020.00-4101,580.00309.630.00-20
144.260.00-4301,590.00288.700.00-10
139.170.00-12201,600.00306.200.00-50
163.550.00-601,610.00340.000.00-10
160.050.00-201,620.00245.050.00-10
133.870.00-101,630.00302.300.00-10
130.000.00-201,640.00313.650.00-40
127.500.00-2601,650.00335.030.00-60
122.100.00-401,660.00309.420.00-10
124.370.00-401,670.00331.240.00-10
119.000.00-401,680.00337.670.00-10
119.410.00-301,690.00325.500.00-10
114.150.00-8701,700.00379.870.00-150
113.000.00-301,710.00355.880.00-10
111.150.00-2101,720.00349.250.00-300
104.940.00-101,730.00366.350.00-10
103.500.00-101,740.00407.240.00-10
101.700.00-1101,750.00396.640.00-10
99.850.00-901,760.00393.150.00-30
97.170.00-201,770.00388.410.00-10
95.700.00-201,780.00386.300.00-10
99.120.00-1301,790.00434.100.00-10
91.900.00-21101,800.00448.500.00-20
91.000.00-301,810.00436.180.00-100
87.300.00-1101,820.00593.700.00-167
86.780.00-101,830.00433.650.00-30
86.900.00-101,840.00438.600.00-10
82.980.00-1201,850.00446.330.00-10
87.790.00-101,860.00622.800.00-10
81.680.00-401,870.00463.900.00-130
77.520.00-601,880.00549.490.00-10
76.410.00-201,885.00553.440.00-10
74.850.00-9001,900.00561.870.00-8030
81.600.00-101,920.00-----
75.600.00-301,940.00-----
66.080.00-201,960.00521.010.00--0
63.580.00-601,980.00536.940.00-10
62.100.00-36502,000.00616.290.00-10
56.680.00-502,050.00672.180.00-6000
51.150.00-1602,100.00640.050.00-10
46.700.00-202,150.00-----
43.330.00-1102,200.00693.600.00-10
39.310.00-502,250.00-----
36.500.00-1002,300.00817.230.00-10
33.420.00-402,350.00860.450.00-10
31.650.00-802,400.00868.800.00--0
29.920.00-102,450.00978.050.00--0
26.500.00-4902,500.001,061.600.00--0
24.000.00-202,550.00-----
23.300.00-402,600.001,193.650.00-10
21.750.00-2302,650.001,238.600.00-10
20.000.00-3302,700.001,148.820.00--0
19.600.00-102,750.001,194.410.00--0
17.960.00-502,800.00-----
16.500.00-702,850.001,383.850.00-20
15.250.00-302,900.00-----
14.890.00-402,950.001,459.050.00--0
13.700.00-5503,000.00-----
12.500.00-1203,100.00-----
11.600.00-103,200.00-----
10.400.00-203,300.00-----
9.750.00-3203,400.00-----
8.700.00-21503,500.001,960.000.00-20
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