TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
7 August 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,337.740.00-10100.000.030.00-20
1,237.750.00-10200.000.020.00-440
1,206.750.00--0300.000.020.00-450
1,065.000.00-10400.000.020.00-2320
929.950.00-250500.000.040.00-1260
899.180.00-10600.000.050.00-5860
-----700.000.150.00-2480
708.510.00--0800.000.390.00-5390
535.340.00-20895.000.790.00-5260
536.570.00-120900.000.870.00-9680
616.270.00-10905.000.770.00-1400
505.550.00-10910.000.740.00-240
554.550.00-60915.000.740.00-80
534.250.00-20920.000.900.00-310
522.500.00-30925.000.850.00-270
525.300.00-100930.000.830.00-70
507.650.00-50935.001.090.00-80
561.220.00--0940.000.970.00-170
346.650.00-10945.001.050.00-70
481.880.00-30950.001.050.00-1490
482.600.00-20955.001.050.00-190
476.160.00-20960.001.250.00-250
491.050.00-60965.001.220.00-6540
531.620.00-20970.001.220.00-1340
470.000.00-40975.001.320.00-430
486.800.00-10980.001.370.00-120
529.300.00-50985.001.430.00-130
462.440.00-20990.001.340.00-720
588.960.00-10995.001.430.00-180
430.000.00-10801,000.001.490.00-1,6620
434.250.00-101,005.001.540.00-290
480.450.00-101,010.001.750.00-210
415.950.00-1201,015.002.010.00-60
421.000.00-101,020.001.890.00-1030
470.450.00-101,025.002.030.00-610
412.950.00-201,030.001.700.00-240
408.000.00-101,035.001.870.00-250
396.600.00-201,040.002.310.00-1050
475.070.00-701,045.002.500.00-170
392.580.00-501,050.002.150.00-3060
467.390.00-201,055.002.360.00-240
472.400.00-101,060.002.230.00-240
463.750.00-101,065.002.430.00-270
367.240.00-501,070.002.480.00-280
411.000.00-201,075.002.600.00-550
392.170.00-201,080.002.780.00-680
445.530.00-101,085.002.760.00-580
423.450.00-201,090.002.930.00-440
349.750.00-101,095.003.010.00-410
334.000.00-3301,100.003.100.00-1,3740
336.900.00-201,105.003.200.00-290
336.000.00-201,110.003.750.00-580
314.530.00-1101,115.003.600.00-840
390.950.00-101,120.003.690.00-660
315.000.00-301,125.003.910.00-400
381.420.00-2001,130.004.000.00-830
306.130.00-101,135.004.150.00-230
300.750.00-301,140.004.050.00-280
302.300.00-101,145.004.810.00-470
298.370.00-301,150.004.400.00-5360
286.300.00-301,155.004.500.00-980
349.550.00-301,160.004.750.00-1310
276.650.00-201,165.004.950.00-740
331.550.00-1001,170.005.050.00-670
266.020.00-601,175.005.550.00-970
265.700.00-201,180.005.450.00-590
340.050.00-101,185.006.150.00-440
318.650.00-101,190.005.750.00-1230
285.000.00-201,195.007.500.00-480
239.240.00-6401,200.006.150.00-8,3840
306.150.00-401,205.006.650.00-880
224.560.00-501,210.006.900.00-820
229.250.00-101,215.007.000.00-800
252.500.00-101,220.007.490.00-1130
219.750.00-301,225.007.900.00-950
224.100.00-601,230.008.360.00-1890
206.410.00-501,235.008.550.00-900
211.400.00-501,240.008.750.00-1870
201.150.00-101,245.009.100.00-1020
189.550.00-2601,250.009.150.00-1,4390
191.900.00-701,255.0010.000.00-2050
180.400.00-301,260.0010.350.00-1590
201.000.00-401,265.0010.740.00-1760
174.090.00-1301,270.0010.850.00-2,1880
229.000.00-101,275.0012.220.00-2020
177.800.00-2101,280.0011.750.00-5610
170.580.00-401,285.0012.550.00-990
153.000.00-1201,290.0012.900.00-2350
151.000.00-201,295.0014.330.00-2460
144.500.00-15601,300.0014.210.00-7,2510
144.370.00-1101,305.0014.600.00-1980
142.550.00-301,310.0015.910.00-2960
131.700.00-301,315.0016.500.00-1310
132.430.00-1401,320.0017.000.00-3690
132.700.00-1401,325.0017.730.00-3820
119.770.00-8801,330.0019.100.00-9570
116.760.00-2001,335.0020.120.00-2130
117.700.00-701,340.0020.550.00-4150
109.000.00-10101,345.0022.140.00-2460
103.000.00-15501,350.0022.610.00-1,8240
102.950.00-601,355.0024.280.00-1750
96.620.00-901,360.0026.000.00-8820
92.050.00-47201,365.0026.740.00-2250
91.800.00-6101,370.0028.280.00-1,4000
84.650.00-4901,375.0029.000.00-3700
84.800.00-4201,380.0030.500.00-1,0080
86.080.00-8601,385.0032.500.00-2190
77.000.00-4301,390.0034.020.00-5950
73.630.00-1101,395.0035.730.00-6670
69.000.00-62501,400.0036.850.00-4,6650
65.400.00-5001,405.0039.700.00-4560
63.170.00-8401,410.0041.800.00-5560
62.950.00-6101,415.0044.250.00-7620
56.200.00-37501,420.0045.000.00-1,1590
54.000.00-37401,425.0048.230.00-9480
51.710.00-91801,430.0050.250.00-1,8360
49.170.00-79501,435.0053.150.00-8860
46.700.00-1,17401,440.0054.950.00-8920
43.570.00-69101,445.0058.880.00-1,0690
42.140.00-2,37501,450.0060.270.00-2,5190
40.200.00-31101,455.0064.120.00-7370
38.000.00-1,05301,460.0066.520.00-6940
36.050.00-89001,465.0071.650.00-4030
34.000.00-1,40601,470.0073.830.00-1,3280
32.610.00-1,13201,475.0075.750.00-3480
30.500.00-1,06001,480.0079.300.00-9160
29.050.00-44401,485.0083.140.00-3570
28.000.00-91701,490.0088.000.00-4070
26.030.00-79701,495.0090.700.00-4840
25.150.00-10,24801,500.0094.330.00-1,5950
23.640.00-1,58301,505.0093.150.00-1080
22.530.00-72101,510.00102.170.00-1960
21.070.00-42201,515.00105.830.00-1120
20.200.00-1,01301,520.00109.000.00-1270
19.150.00-50101,525.00112.460.00-1700
18.050.00-70901,530.00118.060.00-600
17.250.00-45001,535.00123.080.00-470
15.900.00-98301,540.00124.220.00-520
15.480.00-20201,545.00130.530.00-200
14.800.00-2,30401,550.00134.300.00-960
13.790.00-27101,555.00138.540.00-140
13.200.00-92901,560.00150.250.00-1290
12.500.00-34001,565.00117.250.00-20
12.000.00-44701,570.00152.790.00-1640
11.300.00-27801,575.00146.340.00-30
10.800.00-33801,580.00154.570.00-410
10.000.00-14001,585.00168.800.00-20
10.050.00-30501,590.00168.030.00-260
9.220.00-13801,595.00176.820.00-280
9.000.00-6,34201,600.00178.870.00-2040
8.400.00-23401,605.00127.080.00-40
8.000.00-33701,610.00180.350.00-20
7.650.00-37901,615.00134.010.00-130
7.450.00-88701,620.00133.390.00-30
6.950.00-27601,625.00202.400.00-20
6.750.00-44601,630.00182.450.00-30
6.450.00-11601,635.00171.350.00-60
6.100.00-67701,640.00157.000.00-450
6.000.00-9501,645.00221.270.00-20
5.640.00-1,05401,650.00225.800.00-320
5.370.00-29601,655.00167.750.00-20
5.050.00-19601,660.00196.450.00-10
4.850.00-1,26601,670.00245.130.00-80
4.500.00-18901,680.00254.230.00-100
4.120.00-38501,690.00208.800.00-70
3.900.00-3,61601,700.00266.520.00-610
3.380.00-23701,710.00274.200.00-280
3.300.00-32101,720.00285.000.00-1590
2.880.00-13101,730.00293.890.00-1500
2.780.00-9301,740.00228.130.00-10
2.690.00-70401,750.00250.890.00-20
2.600.00-56701,760.00298.050.00-30
2.300.00-16301,770.00306.970.00-40
2.150.00-14701,780.00294.200.00-20
2.190.00-9101,790.00303.950.00-10
2.100.00-3,12201,800.00361.200.00-20
1.800.00-15801,810.00323.550.00-10
1.810.00-17601,820.00314.900.00-30
1.540.00-7101,830.00316.750.00-80
1.840.00-6401,840.00312.950.00-20
1.610.00-18701,850.00377.050.00-10
1.440.00-5101,860.00386.100.00-20
1.220.00-4301,870.00370.600.00-10
1.350.00-4301,880.00369.050.00-10
1.160.00-4901,890.00388.950.00-20
1.220.00-61001,900.00374.940.00-70
1.000.00-2801,910.00373.330.00-20
1.000.00-15001,920.00423.250.00-1030
1.090.00-12901,930.00437.400.00-20
0.970.00-2201,940.00459.200.00-10
0.910.00-15601,950.00443.000.00-20
1.040.00-13501,960.00549.150.00--0
0.740.00-2801,970.00478.550.00--0
0.760.00-1501,980.00472.100.00-10
0.890.00-5901,990.00495.900.00-10
0.790.00-1,43402,000.00564.940.00-50
0.600.00-13202,050.00495.850.00-20
0.590.00-26202,100.00600.900.00-40
0.420.00-12602,150.00587.400.00-50
0.350.00-15302,200.00655.000.00-80
0.320.00-18102,250.00841.700.00-10
0.260.00-17902,300.00718.200.00-30
0.280.00-2402,350.00812.200.00-20
0.200.00-1902,400.00836.800.00-80
0.130.00-32202,450.00911.810.00-10
0.190.00-30402,500.001,005.000.00-20
0.220.00-1902,550.00988.500.00-30
0.180.00-1602,600.001,174.100.00-10
0.210.00-802,650.001,028.100.00-50
0.180.00-7602,700.001,126.050.00-50
0.120.00-5502,750.001,275.200.00-30
0.060.00-2302,800.001,295.450.00-60
0.070.00-1502,850.001,340.450.00-30
0.050.00-11602,900.001,396.450.00-10
0.050.00-4402,950.001,367.100.00--0
0.040.00-14403,000.001,416.500.00--0
0.050.00-14303,100.001,612.750.00--0
0.030.00-8603,200.001,561.150.00-20
0.030.00-7503,300.001,726.950.00--0
0.030.00-10803,400.001,813.300.00--0
0.030.00-44603,500.001,849.000.00-10
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