Microsoft reveals talks to buy TikTok US, Canada, Australia, and New Zealand

Pressure to conclude the deal in 45 days as Donald Trump softens stand on banning the app

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

1,485.00+54.24 (+3.79%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Calls

7 August 2020

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	% change	Volume
1,337.74	0.00	-	1	0	100.00	0.01	-	1
1,237.75	0.00	-	1	0	200.00	0.01	-	638
1,206.75	0.00	-	-	0	300.00	0.01	-	111
1,106.72	0.00	-	2	0	400.00	0.01	-	304
1,001.38	0.00	-	1	0	500.00	0.01	-	143
901.96	0.00	-	11	0	600.00	0.01	-	144
-	-	-	-	-	700.00	0.03	-	107
699.66	0.00	-	3	0	800.00	0.08	-	161
535.34	0.00	-	2	0	895.00	0.12	-	222
585.00	0.00	-	1	0	900.00	0.14	-	761
616.27	0.00	-	1	0	905.00	0.22	-	4
505.55	0.00	-	1	0	910.00	0.15	-	33
554.55	0.00	-	6	0	915.00	0.27	-	2
534.25	0.00	-	2	0	920.00	0.15	-	10
522.50	0.00	-	3	0	925.00	0.16	-	24
525.30	0.00	-	10	0	930.00	0.19	-	18
507.65	0.00	-	5	0	935.00	1.09	-	8
561.22	0.00	-	-	0	940.00	0.20	-	71
346.65	0.00	-	1	0	945.00	1.05	-	7
551.62	0.00	-	12	0	950.00	0.23	-	148
523.72	0.00	-	1	0	955.00	0.39	-	2
518.76	0.00	-	2	0	960.00	0.37	-	33
491.05	0.00	-	6	0	965.00	0.28	-	4
531.62	0.00	-	2	0	970.00	0.25	-	17
470.00	0.00	-	4	0	975.00	0.25	-	57
486.80	0.00	-	1	0	980.00	0.25	-	9
529.30	0.00	-	5	0	985.00	0.32	-	37
462.44	0.00	-	2	0	990.00	0.29	-	19
588.96	0.00	-	1	0	995.00	0.25	-	3
495.86	0.00	-	101	0	1,000.00	0.27	-	770
434.25	0.00	-	1	0	1,005.00	0.25	-	62
494.54	0.00	-	2	0	1,010.00	0.35	-	48
466.32	0.00	-	6	0	1,015.00	0.43	-	7
421.00	0.00	-	1	0	1,020.00	0.52	-	32
470.45	0.00	-	1	0	1,025.00	0.48	-	2
465.44	0.00	-	1	0	1,030.00	0.33	-	5
408.00	0.00	-	1	0	1,035.00	0.32	-	9
447.43	0.00	-	3	0	1,040.00	0.35	-	1
432.80	0.00	-	1	0	1,045.00	0.37	-	10
392.58	0.00	-	5	0	1,050.00	0.35	-	475
467.39	0.00	-	2	0	1,055.00	0.35	-	23
440.45	0.00	-	3	0	1,060.00	0.42	-	4
463.75	0.00	-	1	0	1,065.00	0.49	-	12
367.24	0.00	-	5	0	1,070.00	0.46	-	36
411.00	0.00	-	2	0	1,075.00	0.46	-	12
392.17	0.00	-	2	0	1,080.00	0.27	-	49
445.53	0.00	-	1	0	1,085.00	0.43	-	39
423.45	0.00	-	2	0	1,090.00	0.51	-	14
349.75	0.00	-	1	0	1,095.00	0.60	-	31
334.00	0.00	-	33	0	1,100.00	0.45	-	531
336.90	0.00	-	2	0	1,105.00	0.53	-	19
336.00	0.00	-	2	0	1,110.00	0.55	-	15
314.53	0.00	-	11	0	1,115.00	0.60	-	22
376.65	0.00	-	1	0	1,120.00	0.76	-	32
360.51	0.00	-	2	0	1,125.00	0.64	-	100
381.42	0.00	-	20	0	1,130.00	0.57	-	69
306.13	0.00	-	1	0	1,135.00	0.66	-	28
300.75	0.00	-	3	0	1,140.00	0.62	-	160
302.30	0.00	-	1	0	1,145.00	0.89	-	55
335.24	0.00	-	3	0	1,150.00	0.72	-	308
305.70	0.00	-	1	0	1,155.00	0.79	-	17
332.60	0.00	-	2	0	1,160.00	0.97	-	84
306.00	0.00	-	3	0	1,165.00	0.85	-	45
331.55	0.00	-	10	0	1,170.00	1.05	-	117
325.85	0.00	-	2	0	1,175.00	0.90	-	43
265.70	0.00	-	2	0	1,180.00	0.90	-	142
315.15	0.00	-	2	0	1,185.00	1.00	-	56
307.40	0.00	-	3	0	1,190.00	0.95	-	162
285.00	0.00	-	2	0	1,195.00	1.04	-	100
278.25	0.00	-	9	0	1,200.00	1.18	-	1,708
280.25	0.00	-	2	0	1,205.00	1.29	-	86
224.56	0.00	-	5	0	1,210.00	1.49	-	58
265.10	0.00	-	102	0	1,215.00	1.60	-	55
252.50	0.00	-	1	0	1,220.00	1.34	-	180
270.95	0.00	-	100	0	1,225.00	1.44	-	127
253.80	0.00	-	1	0	1,230.00	1.51	-	102
238.00	0.00	-	3	0	1,235.00	1.60	-	55
252.65	0.00	-	21	0	1,240.00	1.72	-	152
235.00	0.00	-	4	0	1,245.00	1.79	-	58
252.75	0.00	-	9	0	1,250.00	1.81	-	712
244.90	0.00	-	5	0	1,255.00	1.93	-	97
249.85	0.00	-	11	0	1,260.00	2.05	-	208
245.35	0.00	-	23	0	1,265.00	2.62	-	465
216.87	0.00	-	9	0	1,270.00	2.25	-	373
222.90	0.00	-	1	0	1,275.00	2.65	-	246
207.40	0.00	-	6	0	1,280.00	2.50	-	421
170.58	0.00	-	4	0	1,285.00	2.90	-	126
195.00	0.00	-	2	0	1,290.00	2.86	-	507
151.00	0.00	-	2	0	1,295.00	3.11	-	672
191.48	0.00	-	81	0	1,300.00	3.30	-	2,884
176.85	0.00	-	4	0	1,305.00	3.41	-	145
194.67	0.00	-	2	0	1,310.00	3.67	-	1,215
185.15	0.00	-	4	0	1,315.00	4.00	-	152
173.24	0.00	-	15	0	1,320.00	4.25	-	490
157.90	0.00	-	11	0	1,325.00	4.48	-	364
160.00	0.00	-	40	0	1,330.00	4.82	-	466
175.50	0.00	-	18	0	1,335.00	5.15	-	253
166.87	0.00	-	18	0	1,340.00	5.50	-	460
142.95	0.00	-	7	0	1,345.00	5.75	-	440
141.00	0.00	-	86	0	1,350.00	6.25	-	2,755
143.45	0.00	-	7	0	1,355.00	6.62	-	777
131.80	0.00	-	17	0	1,360.00	7.55	-	572
121.85	0.00	-	30	0	1,365.00	7.75	-	434
127.52	0.00	-	32	0	1,370.00	8.25	-	1,122
118.00	0.00	-	90	0	1,375.00	9.00	-	515
114.00	0.00	-	29	0	1,380.00	9.61	-	992
104.65	0.00	-	185	0	1,385.00	10.22	-	715
107.00	0.00	-	49	0	1,390.00	10.90	-	811
101.00	0.00	-	231	0	1,395.00	12.15	-	982
98.00	0.00	-	791	0	1,400.00	13.00	-	4,976
97.20	0.00	-	96	0	1,405.00	13.43	-	352
94.55	0.00	-	54	0	1,410.00	14.42	-	858
87.39	0.00	-	51	0	1,415.00	15.72	-	859
81.00	0.00	-	150	0	1,420.00	16.80	-	1,941
78.00	0.00	-	141	0	1,425.00	17.98	-	587
73.59	0.00	-	346	0	1,430.00	19.35	-	820
70.00	0.00	-	178	0	1,435.00	20.72	-	511
66.50	0.00	-	402	0	1,440.00	22.22	-	985
63.00	0.00	-	446	0	1,445.00	24.00	-	919
59.61	0.00	-	2,108	0	1,450.00	25.47	-	3,352
57.00	0.00	-	353	0	1,455.00	26.30	-	575
53.90	0.00	-	1,367	0	1,460.00	29.22	-	1,012
51.00	0.00	-	1,049	0	1,465.00	31.35	-	545
48.35	0.00	-	1,998	0	1,470.00	33.35	-	1,477
45.02	0.00	-	1,339	0	1,475.00	35.34	-	828
42.50	0.00	-	2,631	0	1,480.00	38.00	-	1,911
39.85	0.00	-	1,337	0	1,485.00	40.42	-	1,038
37.39	0.00	-	1,821	0	1,490.00	43.00	-	2,519
35.01	0.00	-	1,778	0	1,495.00	45.65	-	746
32.85	0.00	-	16,905	0	1,500.00	48.00	-	4,314
31.10	0.00	-	1,857	0	1,505.00	51.65	-	312
28.97	0.00	-	1,564	0	1,510.00	54.49	-	979
27.20	0.00	-	917	0	1,515.00	62.30	-	227
25.17	0.00	-	2,082	0	1,520.00	63.78	-	1,069
23.90	0.00	-	1,312	0	1,525.00	65.02	-	147
22.30	0.00	-	1,846	0	1,530.00	69.65	-	328
21.10	0.00	-	708	0	1,535.00	72.00	-	19
19.75	0.00	-	1,718	0	1,540.00	79.75	-	45
18.38	0.00	-	740	0	1,545.00	83.50	-	21
17.45	0.00	-	8,124	0	1,550.00	82.76	-	240
16.05	0.00	-	790	0	1,555.00	86.85	-	32
15.29	0.00	-	1,776	0	1,560.00	83.25	-	41
14.12	0.00	-	857	0	1,565.00	99.40	-	32
13.44	0.00	-	1,013	0	1,570.00	100.43	-	25
12.35	0.00	-	776	0	1,575.00	106.06	-	23
12.00	0.00	-	1,296	0	1,580.00	108.05	-	42
11.00	0.00	-	653	0	1,585.00	110.60	-	6
10.10	0.00	-	686	0	1,590.00	116.65	-	28
9.69	0.00	-	1,098	0	1,595.00	121.20	-	11
9.00	0.00	-	14,616	0	1,600.00	124.50	-	117
8.53	0.00	-	2,348	0	1,605.00	119.30	-	10
8.00	0.00	-	2,090	0	1,610.00	131.55	-	34
7.70	0.00	-	474	0	1,615.00	136.10	-	7
6.90	0.00	-	1,237	0	1,620.00	144.40	-	41
6.69	0.00	-	623	0	1,625.00	152.95	-	11
6.20	0.00	-	449	0	1,630.00	152.00	-	50
5.84	0.00	-	508	0	1,635.00	156.55	-	11
5.54	0.00	-	675	0	1,640.00	154.59	-	30
5.15	0.00	-	275	0	1,645.00	168.75	-	1
4.85	0.00	-	5,178	0	1,650.00	175.17	-	108
4.50	0.00	-	343	0	1,655.00	175.40	-	8
4.35	0.00	-	520	0	1,660.00	179.65	-	7
3.89	0.00	-	1,128	0	1,670.00	181.40	-	5
3.40	0.00	-	973	0	1,680.00	184.90	-	2
3.10	0.00	-	728	0	1,690.00	200.30	-	14
2.62	0.00	-	6,958	0	1,700.00	224.30	-	22
2.45	0.00	-	698	0	1,710.00	234.00	-	4
2.27	0.00	-	449	0	1,720.00	244.20	-	98
2.08	0.00	-	344	0	1,730.00	246.27	-	91
1.88	0.00	-	260	0	1,740.00	248.40	-	1
1.70	0.00	-	1,426	0	1,750.00	267.60	-	5
1.63	0.00	-	1,478	0	1,760.00	298.05	-	3
1.39	0.00	-	186	0	1,770.00	294.55	-	9
1.25	0.00	-	273	0	1,780.00	294.20	-	2
1.21	0.00	-	211	0	1,790.00	311.75	-	3
1.14	0.00	-	4,809	0	1,800.00	315.30	-	5
1.00	0.00	-	305	0	1,810.00	334.15	-	7
0.90	0.00	-	506	0	1,820.00	336.90	-	2
0.90	0.00	-	207	0	1,830.00	316.75	-	8
0.82	0.00	-	87	0	1,840.00	312.95	-	2
0.79	0.00	-	701	0	1,850.00	377.05	-	1
0.80	0.00	-	176	0	1,860.00	386.10	-	2
0.68	0.00	-	95	0	1,870.00	404.65	-	1
0.64	0.00	-	52	0	1,880.00	369.05	-	1
0.63	0.00	-	154	0	1,890.00	388.95	-	2
0.47	0.00	-	1,036	0	1,900.00	408.76	-	11
0.53	0.00	-	71	0	1,910.00	417.64	-	2
0.39	0.00	-	105	0	1,920.00	443.10	-	1
0.71	0.00	-	124	0	1,930.00	437.40	-	2
0.64	0.00	-	83	0	1,940.00	459.20	-	1
0.44	0.00	-	130	0	1,950.00	443.00	-	2
0.48	0.00	-	50	0	1,960.00	549.15	-	-
0.53	0.00	-	59	0	1,970.00	478.55	-	-
0.41	0.00	-	42	0	1,980.00	472.10	-	1
0.39	0.00	-	32	0	1,990.00	489.07	-	3
0.35	0.00	-	2,172	0	2,000.00	520.00	-	63
0.33	0.00	-	272	0	2,050.00	572.90	-	1
0.20	0.00	-	1,074	0	2,100.00	600.90	-	4
0.26	0.00	-	139	0	2,150.00	587.40	-	5
0.18	0.00	-	729	0	2,200.00	700.45	-	4
0.16	0.00	-	184	0	2,250.00	841.70	-	1
0.15	0.00	-	135	0	2,300.00	800.35	-	1
0.12	0.00	-	60	0	2,350.00	812.20	-	2
0.08	0.00	-	37	0	2,400.00	836.80	-	8
0.07	0.00	-	64	0	2,450.00	911.81	-	1
0.03	0.00	-	534	0	2,500.00	1,005.00	-	2
0.05	0.00	-	26	0	2,550.00	988.50	-	3
0.05	0.00	-	44	0	2,600.00	1,174.10	-	1
0.05	0.00	-	76	0	2,650.00	1,028.10	-	5
0.04	0.00	-	110	0	2,700.00	1,126.05	-	5
0.03	0.00	-	53	0	2,750.00	1,275.20	-	3
0.03	0.00	-	131	0	2,800.00	1,295.45	-	6
0.01	0.00	-	26	0	2,850.00	1,340.45	-	3
0.01	0.00	-	334	0	2,900.00	1,414.27	-	50
0.02	0.00	-	6	0	2,950.00	1,367.10	-	-
0.01	0.00	-	123	0	3,000.00	1,514.26	-	50
0.01	0.00	-	61	0	3,100.00	1,612.75	-	-
0.02	0.00	-	246	0	3,200.00	1,561.15	-	2
0.01	0.00	-	40	0	3,300.00	1,726.95	-	-
0.01	0.00	-	323	0	3,400.00	1,813.30	-	-
0.01	0.00	-	392	0	3,500.00	1,849.00	-	1

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

NIKKEI 22522,563.10+367.72(+1.66%)

HANG SENG24,642.01+183.88(+0.75%)

CRUDE OIL40.73-0.28(-0.68%)

Microsoft reveals talks to buy TikTok US, Canada, Australia, and New Zealand

Tesla, Inc. (TSLA)

NIKKEI 225
22,563.10
+367.72(+1.66%)

HANG SENG
24,642.01
+183.88(+0.75%)

CRUDE OIL
40.73
-0.28(-0.68%)