TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
22 November 2019
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----135.000.010.00-2500
-----140.000.010.00-160
-----145.000.010.00-10
-----150.000.010.00-500
-----155.000.010.00-20
-----160.000.010.00-2400
-----165.000.010.00-20
-----170.000.020.00-100
-----175.000.020.00-520
-----180.000.030.00-360
-----185.000.05+0.04+400.00%1550
127.200.00-240190.000.020.00-10
121.650.00-220195.000.010.00-40
153.310.00-60200.000.010.00-200
148.330.00-60205.000.040.00-10
111.180.00-100210.000.010.00-30
107.140.00-40215.000.01-0.04-80.00%30
-----217.500.100.00-20
132.00-3.00-2.22%10220.000.030.00-10
76.550.00-1010222.500.020.00-250
89.650.00-10225.000.030.00-100
124.410.00-30227.500.090.00-20
115.160.00-10230.000.030.00-160
115.350.00-10232.500.120.00-10
114.90-0.25-0.22%250235.000.030.00-10
107.650.00-10237.500.070.00-500
114.000.00-10240.000.010.00-10
109.000.00-50242.500.130.00-20
105.98+1.18+1.13%100245.000.060.00-20
97.680.00-30247.500.030.00-2500
100.000.00-10250.000.02-0.01-33.33%1850
98.82+5.75+6.18%20252.500.02-0.01-33.33%100
96.50-0.91-0.93%100255.000.04+0.01+33.33%50
93.350.00-20257.500.04-0.03-42.86%10
90.95+1.86+2.09%320260.000.020.00-210
89.100.00-10262.500.050.00-60
86.75+3.75+4.52%160265.000.050.00-200
53.800.00-2000267.500.040.00-10
81.10-0.55-0.67%140270.000.020.00-610
78.19+6.41+8.93%10272.500.090.00-310
76.65+2.25+3.02%40275.000.03-0.01-25.00%80
74.59+2.69+3.74%30277.500.070.00-110
71.00+1.20+1.72%200280.000.01-0.04-80.00%250
66.37-0.46-0.69%60282.500.020.00-20
64.000.00-40285.000.040.00-200
58.400.00-10287.500.03-0.02-40.00%30
62.70+2.79+4.66%190290.000.03-0.04-57.14%1230
57.100.00-70292.500.03-0.05-62.50%400
57.14+3.09+5.72%430295.000.04-0.07-63.64%650
48.850.00-10297.500.05-0.07-58.33%480
52.50+2.55+5.11%730300.000.04-0.11-73.33%8440
49.100.00-10302.500.06-0.11-64.71%2390
47.26+1.80+3.96%1,0160305.000.07-0.18-72.00%3660
42.180.00-2030307.500.08-0.22-73.33%2380
42.20+2.25+5.63%3,2130310.000.12-0.25-67.57%1970
33.840.00-20312.500.12-0.36-75.00%3860
37.36+0.07+0.19%780315.000.18-0.40-68.97%4230
34.50+0.85+2.53%100317.500.27-0.45-62.50%5090
32.52+2.52+8.40%2150320.000.37-0.57-60.64%1,4110
29.21+0.26+0.90%440322.500.42-0.85-66.93%1,1370
27.72+2.47+9.78%6060325.000.60-0.85-58.62%2,0090
23.71-0.23-0.96%100327.500.74-1.07-59.12%5970
23.20+2.00+9.43%1,8640330.001.00-1.22-54.95%4,4340
21.37+0.17+0.80%150332.501.32-1.45-52.35%1,1080
18.48+0.68+3.82%5310335.001.76-1.55-46.83%2,2960
17.10+1.86+12.20%780337.502.18-1.87-46.17%9480
15.15+1.53+11.23%7070340.002.96-1.85-38.46%4,2790
13.50+1.05+8.43%2920342.503.55-2.20-38.26%9880
11.65+0.40+3.56%4710345.004.45-2.70-37.76%2,1300
9.90+0.62+6.68%7240347.505.38-2.75-33.83%6200
8.73+0.08+0.92%5,1580350.006.60-2.60-28.26%2,0110
7.450.00-1,5940352.507.73-3.32-30.05%3780
6.20-0.30-4.62%1,7380355.009.20-2.80-23.33%4230
5.40-0.25-4.42%7620357.5010.60-3.65-25.61%760
4.50-0.36-7.41%4,0960360.0012.45-2.75-18.09%2970
3.80-0.45-10.59%4230362.5014.05-3.90-21.73%600
3.25-0.40-10.96%1,1900365.0016.10-3.95-19.70%1060
2.75-0.40-12.70%6060367.50-----
2.30-0.26-10.16%3,2460370.0020.25-3.70-15.45%2710
2.01-0.33-14.10%3200372.5023.90-1.70-6.64%60
1.70-0.32-15.84%6810375.0025.25-1.60-5.96%1880
1.20-0.30-20.00%1,3530380.0030.36-2.54-7.72%160
0.94-0.13-12.15%4980385.00-----
0.73-0.10-12.05%2500390.0073.800.00--0
0.59-0.05-7.81%2960395.0045.100.00-80
0.50-0.04-7.41%5870400.0048.900.00-10
0.30-0.15-33.33%170405.0056.540.00-30
0.29-0.05-14.71%2210410.00-----
0.20-0.09-31.03%630415.00-----
0.20-0.02-9.09%1420420.00-----
0.15-0.07-31.82%1490425.00-----
0.15-0.01-6.25%2230430.00-----
0.11-0.08-42.11%790435.00-----
0.08-0.06-42.86%110440.00-----
0.07-0.09-56.25%500445.00-----
0.06-0.02-25.00%850450.00-----
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