TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
5 June 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
785.760.00-1051100.000.010.00-34
-----200.000.010.00-100142
-----250.000.010.00-12278
-----300.000.010.00-386,840
542.600.00-223350.000.010.00-5281
494.400.00-214400.000.010.00-5617
434.150.00-127450.000.010.00-311,565
432.650.00-29460.000.010.00-5143
419.000.00-210470.000.010.00-5173
404.370.00-23480.000.010.00-2306
402.650.00-110490.000.010.00-410816
384.090.00-431500.000.010.00-781,128
387.600.00-128510.000.010.00-105232
374.250.00-55520.000.010.00-197
361.300.00-810530.000.020.00-18114
341.810.00-121540.000.020.00-3208
333.900.00-433550.000.030.00-6401
324.050.00-121560.000.030.00-579
323.550.00-38570.000.050.00-642
305.000.00-319580.000.050.00-256512
304.300.00-920590.000.040.00-7193
291.200.00-226600.000.030.00-97892
283.350.00-412610.000.050.00-2215
271.150.00-215620.000.030.00-24273
266.100.00-2439630.000.030.00-5182
258.200.00-28635.000.020.00-2145
252.700.00-267640.000.050.00-52147
240.050.00-515645.000.040.00-17114
243.600.00-134650.000.050.00-148703
234.150.00-622655.000.060.00-2269
233.390.00-439660.000.060.00-2185
225.100.00-1528665.000.050.00-5151
214.250.00-627670.000.100.00-3210
218.950.00-1825675.000.080.00-12315
214.750.00-7105680.000.060.00-10300
200.700.00-1041685.000.160.00-17185
194.630.00-319690.000.100.00-196355
199.300.00-132695.000.090.00-13331
185.450.00-395700.000.100.00-3573,368
179.300.00-2848705.000.100.00-10215
183.300.00-451710.000.150.00-23831
174.690.00-7197715.000.150.00-11339
168.000.00-11180720.000.100.00-51683
158.650.00-11143725.000.110.00-54360
159.170.00-11140730.000.180.00-4642,186
150.800.00-969735.000.180.00-132325
144.200.00-757740.000.130.00-3471,783
140.300.00-786745.000.150.00-25774
135.500.00-62171750.000.190.00-5892,164
129.490.00-1063755.000.180.00-63363
126.750.00-20122760.000.200.00-1591,079
121.310.00-1051765.000.200.00-99485
116.280.00-27131770.000.220.00-4151,053
109.900.00-25455775.000.240.00-3241,521
101.000.00-301,404780.000.270.00-7401,734
101.370.00-17827785.000.240.00-2261,164
95.430.00-88921790.000.250.00-7082,101
89.350.00-13209795.000.280.00-5031,776
82.800.00-170857800.000.340.00-4,2366,448
79.720.00-37155805.000.440.00-5561,241
71.550.00-195499810.000.390.00-1,1873,263
67.200.00-8501,014815.000.430.00-9631,200
62.160.00-1,1511,667820.000.540.00-2,2456,006
56.420.00-1,1321,253825.000.560.00-8941,656
52.000.00-1,1531,168830.000.690.00-2,3474,544
48.700.00-136923835.000.880.00-1,2161,279
43.000.00-2411,710840.001.110.00-2,2722,363
40.900.00-5161,561845.001.400.00-2,3451,474
34.500.00-8032,198850.001.860.00-10,1226,222
28.250.00-506657855.002.500.00-3,6062,856
25.550.00-1,8401,972860.003.200.00-3,6594,060
21.450.00-3201,396865.004.500.00-2,3141,830
18.800.00-1,1991,253870.005.890.00-8,6663,183
15.650.00-516905875.007.500.00-3,5471,738
12.800.00-5,0894,707880.0010.100.00-11,2403,427
10.600.00-4,8721,401885.0013.000.00-4,803961
8.600.00-10,2522,621890.0016.000.00-9,0762,759
7.000.00-4,5851,311895.0019.500.00-3,6551,578
5.900.00-24,6029,497900.0023.170.00-4,7302,496
3.900.00-8,0333,241910.0029.760.00-704624
2.560.00-12,3673,808920.0041.700.00-276388
1.790.00-6,4413,125930.0046.950.00-326288
1.290.00-4,7362,442940.0058.850.00-77240
0.950.00-17,8987,328950.0067.890.00-28306
0.730.00-3,4513,352960.0077.950.00-21136
0.570.00-2,0851,701970.0086.200.00-1239
0.450.00-2,5172,385980.0096.000.00-1426
0.380.00-1,8423,095990.00108.650.00-467
0.340.00-16,54111,0391,000.00117.800.00-13172
0.270.00-9871,7281,010.00129.300.00-1740
0.280.00-1,0289351,020.00139.600.00-5561
0.200.00-3086931,030.00144.250.00-129130
0.190.00-2808251,040.00155.900.00-213234
0.150.00-1,5721,7321,050.00166.850.00-7784
0.170.00-2975991,060.00174.400.00-8697
0.140.00-3865811,070.00186.300.00-2048
0.140.00-3906211,080.00194.350.00-2537
0.130.00-1393361,090.00204.750.00-917
0.120.00-2,0304,4461,100.00214.700.00-2449
0.100.00-5196411,120.00229.400.00-245
0.090.00-2747221,140.00-----
0.100.00-1384441,160.00277.950.00-242
0.050.00-2385381,180.00288.400.00-1755
0.060.00-8543,1511,200.00308.400.00-50
0.040.00-2802671,220.00328.400.00-30
0.040.00-1611,4601,240.00352.300.00-19
0.040.00-2149061,260.00-----
0.030.00-1745281,280.00395.750.00-230
0.030.00-1438251,300.00417.400.00-10
0.030.00-786351,320.00444.200.00-40
0.030.00-726761,340.00-----
0.030.00-23811,360.00-----
0.030.00-241641,380.00-----
0.030.00-1312781,400.00-----
0.040.00-871491,420.00-----
0.020.00-1191491,440.00-----
0.010.00-1384021,460.00-----
0.020.00-1906751,480.00-----
0.010.00-2,1594,9591,500.00-----
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