TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
13 December 2019
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
154.900.00-22200.000.010.00-530318
-----210.000.030.00-89
-----215.000.030.00-310
-----220.000.070.00-35
108.080.00-11225.000.020.00-173
88.250.00--2230.000.020.00-1024
-----235.000.030.00-1108
108.360.00-89240.000.02-0.05-71.43%20116
105.120.00-12245.000.03+0.01+50.00%3367
78.500.00-1011250.000.04+0.01+33.33%14355
74.770.00-11,010255.000.030.00-1035
74.750.00-110260.000.04-0.03-42.86%53205
64.490.00-110265.000.03-0.02-40.00%22370
66.86+7.05+11.79%512270.000.06-0.02-25.00%1169
58.150.00-1625275.000.050.00-115478
59.66+1.16+1.98%84277.500.090.00-2151
55.87-0.13-0.23%1502280.000.07-0.03-30.00%88201
54.37+6.88+14.49%12282.500.140.00-10106
48.47+0.27+0.56%13285.000.07-0.01-12.50%23286
49.75+9.15+22.54%-1287.500.10+0.01+11.11%1151
45.81+7.18+18.59%9163290.000.10-0.01-9.09%236491
42.850.00-13292.500.13-0.06-31.58%35318
43.27+2.62+6.45%323295.000.14-0.02-12.50%63600
36.250.00-107297.500.15-0.05-25.00%169594
35.94+4.44+14.10%5963300.000.18-0.08-30.77%4971,270
32.250.00-118302.500.21-0.12-36.36%162489
31.00+4.60+17.42%1,028106305.000.25-0.19-43.18%561797
29.89+1.04+3.60%419307.500.29-0.30-50.85%187301
26.19+5.27+25.19%3,276230310.000.37-0.41-52.56%1,0811,329
24.98+6.50+35.17%30148312.500.47-0.51-52.04%224530
20.90+4.15+24.78%60112315.000.62-0.75-54.74%1,193952
19.25+4.25+28.33%37372317.500.76-1.00-56.82%675526
16.93+4.03+31.24%179290320.000.98-1.36-58.12%2,8821,199
14.68+3.33+29.34%774116322.501.31-1.62-55.29%672600
12.65+3.70+41.34%764357325.001.71-2.09-55.00%1,3601,498
10.72+3.07+40.13%858341327.502.27-2.53-52.71%1,628803
8.75+2.65+43.44%1,491758330.002.98-2.89-49.23%3,0731,586
7.20+2.20+44.00%479460332.503.80-3.37-47.00%1,484453
5.80+1.75+43.21%2,8641,375335.004.90-3.85-44.00%2,931747
4.60+1.40+43.75%4,041781337.506.13-4.07-39.90%2,963382
3.58+1.12+45.53%7,1022,199340.007.95-4.20-34.57%3,203577
2.72+0.77+39.49%1,273809342.509.28-4.62-33.24%248323
2.09+0.58+38.41%3,077904345.0011.17-4.64-29.35%444331
1.59+0.48+43.24%2,295660347.5013.40-3.65-21.41%121211
1.19+0.27+29.35%5,0432,597350.0015.65-4.70-23.10%430407
0.90+0.22+32.35%843567352.5016.30-5.85-26.41%221253
0.71+0.15+26.79%2,0071,188355.0020.00-4.80-19.35%147190
0.56+0.08+16.67%519421357.5022.13-4.47-16.80%568
0.45+0.06+15.38%1,1301,309360.0024.53-5.47-18.23%26155
0.34+0.02+6.25%209335362.5024.68-9.56-27.92%22125
0.250.00-583556365.0029.41-4.79-14.01%1129
0.21-0.02-8.70%144246367.5036.650.00-34
0.17-0.02-10.53%350401370.0039.000.00-521
0.15-0.01-6.25%154273372.5041.600.00-15594
0.15+0.01+7.14%52447375.0045.420.00-615
0.140.00-1569377.50-----
0.08-0.04-33.33%107196380.0042.52-8.44-16.56%118
0.090.00-192223385.0050.350.00-24
0.09+0.01+12.50%126294390.0052.05+1.16+2.28%113
0.05-0.01-16.67%63207395.0061.150.00-33
0.05-0.01-16.67%203531400.0070.000.00-15
0.05-0.04-44.44%365405.0071.400.00-10
0.050.00-12120410.0070.220.00-10
0.030.00-10126415.00-----
0.040.00-3097420.00-----
0.02+0.01+100.00%4119425.00-----
0.030.00-972430.00-----
0.060.00-111435.00-----
0.060.00-627440.00-----
0.020.00-12445.00-----
0.02-0.01-33.33%427450.00-----
0.010.00-115455.00-----
0.010.00-110460.00-----
0.01-0.06-85.71%13465.00-----
0.01-0.18-94.74%123470.00-----
0.01-0.01-50.00%119475.00-----
0.01-0.24-96.00%511480.00-----
0.01-0.27-96.43%182485.00-----
0.01-0.04-80.00%101490.00-----
0.320.00--103495.00-----
0.050.00-163500.00-----
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