TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
31 January 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
313.800.00-118250.000.010.00-4353,176
334.600.00-12255.000.030.00-4463
289.950.00-313260.000.01-0.01-50.00%1375
309.700.00--1265.000.01-0.01-50.00%1352
-----270.000.020.00-203587
273.900.00-1215275.000.02-0.02-50.00%60192
281.480.00-14280.000.02-0.02-50.00%1261
159.580.00-21285.000.040.00-851,135
219.600.00-429290.000.03-0.02-40.00%901,362
212.750.00--5295.000.03-0.02-40.00%9178
261.350.00-1619297.500.04-0.02-33.33%35148
256.500.00-217300.000.03-0.04-57.14%1877,388
269.330.00-16302.500.04-0.03-42.86%6081
256.630.00-410305.000.05-0.03-37.50%33148
255.550.00-110307.500.02-0.09-81.82%276
230.300.00-27310.000.03-0.06-66.67%37661
250.600.00-42312.500.05+0.02+66.67%144
263.250.00-16315.000.10+0.01+11.11%9347
226.150.00-16317.500.06-0.05-45.45%2106
241.040.00-352320.000.05-0.10-66.67%2121,370
246.950.00-210322.500.130.00-1477
238.350.00-2027325.000.04-0.11-73.33%135636
234.000.00-17327.500.140.00-32105
239.03+22.48+10.38%2117330.000.08-0.04-33.33%3261,210
232.850.00-125332.500.09-0.20-68.97%91125
211.200.00-118335.000.09-0.07-43.75%2189
236.350.00-12337.500.09-0.09-50.00%2147
225.60-1.30-0.57%2058340.000.10-0.07-41.18%4721,001
220.56-9.84-4.27%13342.500.12-0.10-45.45%24132
160.300.00-1310345.000.08-0.15-65.22%60171
196.350.00-44347.500.08-0.33-80.49%146283
217.60+7.35+3.50%1586350.000.18-0.04-18.18%4627,429
152.750.00-34352.500.11-0.16-59.26%75138
148.770.00-175355.000.12-0.15-55.56%572,000
216.950.00-114357.500.18-0.14-43.75%5214
213.90+18.65+9.55%1374360.000.10-0.22-68.75%1421,712
211.050.00-363362.500.14-0.23-62.16%1893
185.600.00-1129365.000.25-0.09-26.47%90249
179.050.00-179367.500.14-0.28-66.67%53114
199.53+8.08+4.22%2106370.000.20-0.19-48.72%4881,561
187.800.00-112372.500.22-0.24-52.17%28278
171.700.00-7110375.000.22-0.21-48.84%1881,735
178.880.00-127377.500.12-0.34-73.91%122891
166.500.00-3229380.000.26-0.24-48.00%5292,706
166.650.00-671382.500.19-0.31-62.00%60270
178.690.00-849385.000.28-0.22-44.00%96850
170.250.00-127387.500.20-0.40-66.67%39578
170.80+3.15+1.88%287390.000.23-0.39-62.90%70841
177.650.00-15392.500.27-0.49-64.47%40207
172.00+10.85+6.73%175395.000.33-0.42-56.00%5481,327
188.650.00-111397.500.40-0.42-51.22%65267
167.00+10.06+6.41%412,496400.000.40-0.42-51.22%1,4484,003
181.720.00-515402.500.50-0.39-43.82%7124
163.00+9.31+6.06%270405.000.38-0.53-58.24%83355
154.21+0.21+0.14%317407.500.46-0.55-54.46%31150
152.290.00-14308410.000.44-0.57-56.44%200716
151.55+6.30+4.34%2120412.500.54-0.59-52.21%99180
153.38+6.00+4.07%1177415.000.57-0.55-49.11%320500
150.90+22.45+17.48%171417.500.57-0.69-54.76%158332
147.32+9.32+6.75%13638420.000.61-0.72-54.14%7671,234
123.900.00-172422.500.68-0.73-51.77%163242
141.77+4.03+2.93%3159425.000.72-0.77-51.68%452746
140.39+15.64+12.54%1581427.500.75-0.91-54.82%33189
138.10+6.05+4.58%2441430.000.82-0.83-50.30%3351,805
137.15-2.32-1.66%1859432.500.80-1.05-56.76%19151
129.39+5.64+4.56%9169435.000.93-1.02-52.31%311583
130.00+16.64+14.68%1039437.501.00-1.03-50.74%47298
125.18+0.88+0.71%6666440.001.09-1.15-51.34%1,1691,238
121.40+4.70+4.03%2111442.501.13-1.25-52.52%196192
121.80+6.80+5.91%13245445.001.21-1.27-51.21%221507
111.350.00-144447.501.19-1.60-57.35%127334
119.17+9.67+8.83%61,206450.001.45-1.38-48.76%1,9503,449
111.36-2.19-1.93%268452.501.50-1.52-50.33%58188
112.83+7.32+6.94%2128455.001.62-1.73-51.64%190381
107.50+0.80+0.75%15457.501.76-1.88-51.65%40242
109.40+9.50+9.51%7784460.001.92-1.78-48.11%3883,572
107.550.00-522462.502.09-2.01-49.02%76223
104.50+9.60+10.12%3268465.002.21-2.19-49.77%221540
101.30+1.40+1.40%134467.502.38-2.12-47.11%160532
97.60+6.90+7.61%14709470.002.60-2.25-46.39%5201,734
95.550.00-955472.502.80-2.30-45.10%449251
94.28+1.18+1.27%6874475.003.04-2.51-45.23%3,2141,089
89.90+5.65+6.71%2140477.503.20-2.63-45.11%416319
89.25+5.75+6.89%37618480.003.62-2.68-42.54%9354,409
86.50+7.50+9.49%6136482.503.83-2.92-43.26%158180
86.10+7.12+9.01%5688485.004.15-2.95-41.55%290680
83.75+6.20+7.99%10217487.504.40-3.10-41.33%145314
80.95+5.30+7.01%7959490.004.90-3.10-38.75%6601,913
79.50+7.35+10.19%38735492.505.20-3.65-41.24%191291
76.75+7.15+10.27%18215495.005.60-3.47-38.26%4311,915
72.31+2.91+4.19%42759497.506.25-3.47-35.70%344613
74.00+6.05+8.90%7891,265500.006.59-4.61-41.16%5,9768,678
68.35+3.41+5.25%10132502.507.01-3.84-35.39%267525
70.05+6.07+9.49%605342505.007.65-3.76-32.95%587963
68.75+5.85+9.30%86169507.508.22-4.38-34.76%792474
66.18+6.23+10.39%201883510.008.84-4.16-32.00%5451,079
64.00+5.90+10.15%38122512.509.30-4.84-34.23%1,192263
62.90+5.10+8.82%56376515.0010.13-4.42-30.38%521898
61.05+4.80+8.53%32108517.5010.63-5.22-32.93%778261
58.60+5.95+11.30%155921520.0011.45-4.60-28.66%1,4912,260
56.10+4.57+8.87%5178522.5012.15-5.39-30.73%444433
55.00+5.62+11.38%292554525.0013.07-4.93-27.39%1,296712
54.35+6.10+12.64%46170527.5013.82-4.94-26.33%279332
52.24+3.81+7.87%3171,462530.0014.75-5.00-25.32%2,4711,365
50.36+3.36+7.15%3446532.5016.05-5.88-26.81%495256
48.50+4.75+10.86%381,206535.0016.73-6.05-26.56%1,749598
47.50+5.80+13.91%25125537.5017.10-5.55-24.50%7571,170
45.50+3.10+7.31%2061,842540.0018.50-5.36-22.46%2,1122,431
44.00+4.00+10.00%151163542.5019.50-5.95-23.38%1,007286
42.11+2.86+7.29%246773545.0020.73-5.42-20.73%1,110955
41.00+3.00+7.89%109217547.5021.20-6.07-22.26%871296
39.61+2.85+7.75%1,3142,850550.0022.70-5.83-20.43%1,4551,325
38.65+3.10+8.72%346337552.5023.65-7.18-23.29%727165
36.83+2.33+6.75%534722555.0025.00-6.09-19.59%1,312728
36.01+2.91+8.79%2851,236557.5026.21-6.39-19.60%320222
35.00+3.00+9.38%2,2162,511560.0027.30-6.53-19.30%1,3661,179
33.19+2.27+7.34%1,2561,871562.5028.80-6.10-17.48%831526
31.85+2.15+7.24%1,655978565.0029.70-6.70-18.41%967578
30.78+2.18+7.62%1,132352567.5031.35-7.57-19.45%390163
29.48+2.23+8.18%3,0781,705570.0032.24-6.56-16.91%1,229738
28.66+2.26+8.56%562362572.5034.26-6.94-16.84%275193
27.30+1.75+6.85%2,8702,136575.0035.84-7.11-16.55%250689
26.33+2.48+10.40%379264577.5037.15-8.20-18.08%211146
25.25+1.65+6.99%1,8761,532580.0038.10-8.54-18.31%448494
24.54+1.69+7.40%639207582.5040.60-6.95-14.62%9582
23.40+1.35+6.12%1,4491,438585.0041.40-8.95-17.78%827328
21.90+1.40+6.83%48212587.5042.36-7.39-14.85%44121
21.10+0.60+2.93%1,8422,392590.0043.86-8.74-16.62%281245
20.35+0.85+4.36%302121592.5046.05-9.30-16.80%37452
19.62+0.97+5.20%1,750585595.0047.35-9.65-16.93%13260
18.70+1.10+6.25%340237597.5049.22-9.63-16.36%7751
17.60+0.55+3.23%5,6899,391600.0050.79-9.71-16.05%294549
16.80+0.04+0.24%418391602.5052.30-10.20-16.32%1921
16.04+0.39+2.49%7591,909605.0054.00-10.25-15.95%9286
15.78+0.84+5.62%285159607.5056.10-9.25-14.15%2116
14.72+0.22+1.52%9201,054610.0057.80-10.75-15.68%1533
13.83-0.17-1.21%72127612.5059.80-9.10-13.21%611
13.10-0.19-1.43%1,447678615.0061.30-7.35-10.71%2934
12.40-0.34-2.67%257182617.5063.05-9.80-13.45%3224
12.050.00-1,9341,889620.0065.15-9.60-12.84%3035
11.32+0.32+2.91%664109622.5067.35-9.35-12.19%3321
10.68-0.57-5.07%7721,705625.0068.85-10.30-13.01%2343
10.25-0.23-2.19%11777627.5072.30-6.05-7.72%1332
9.44-0.76-7.45%8391,685630.0074.75-9.25-11.01%1549
8.79-2.16-19.73%13177632.5074.90-10.30-12.09%2037
8.40-0.85-9.19%133302635.0077.60-10.05-11.47%1834
8.11-0.85-9.49%12153637.5079.20-6.60-7.69%1212
7.70-0.80-9.41%5441,037640.0080.48-12.21-13.17%2331
7.40-0.61-7.62%4578642.5090.25+0.05+0.06%612
6.86-0.97-12.39%217539645.0086.60-17.86-17.10%427
6.54-0.71-9.79%11447647.5086.10-6.65-7.17%217
5.91-1.04-14.96%5,6565,306650.0089.60-7.33-7.56%412739
5.80-1.10-15.94%178144652.5092.00-7.80-7.82%1143
5.35-1.03-16.14%4,019396655.0094.85-10.90-10.31%405482
5.18-1.02-16.45%458110657.5095.70-8.15-7.85%5142
4.80-0.95-16.52%2,187801660.0098.10-7.95-7.50%10233
4.29-1.16-21.28%375261665.00103.80-19.90-16.09%15278
3.75-1.21-24.40%488919670.00109.60-8.35-7.08%317
3.50-1.08-23.58%1,182933675.00112.95-10.05-8.17%419
2.91-1.33-31.37%7991,108680.00115.60-7.85-6.36%25
2.66-1.24-31.79%224323685.00121.40-9.10-6.97%79
2.40-1.12-31.82%227466690.00126.55-10.25-7.49%213
2.12-0.93-30.49%176221695.00130.40-18.30-12.31%112
1.92-0.90-31.91%2,7664,178700.00136.00-12.55-8.45%105113
1.76-0.94-34.81%283347705.00141.25-9.65-6.39%123
1.54-0.98-38.89%356640710.00153.600.00--5
1.38-0.83-37.56%97146715.00150.00-12.70-7.81%111
1.28-0.86-40.19%2,548829720.00177.050.00--28
1.04-0.96-48.00%291291725.00167.900.00-119
0.85-0.98-53.55%3182,228730.00165.15-1.85-1.11%-3
0.98-0.71-42.01%30084735.00176.100.00--4
0.87-0.61-41.22%1,0042,200740.00174.45-1.60-0.91%16
0.84-0.58-40.85%339338745.00187.450.00--2
0.73-0.62-45.93%9752,575750.00186.50-9.00-4.60%110
0.70-0.56-44.44%112375755.00190.650.00--1
0.63-0.51-44.74%245241760.00205.000.00--12
0.58-0.51-46.79%83163765.00195.300.00--6
0.55-0.48-46.60%147308770.00204.10-10.30-4.80%123
0.49-0.43-46.74%91185775.00213.700.00--11
0.46-0.44-48.89%132155780.00194.950.00--1
0.46-0.39-45.88%113184785.00207.750.00--3
0.43-0.32-42.67%91466790.00244.450.00--1
0.37-0.32-46.38%3259795.00240.100.00--2
0.36-0.30-45.45%1,1442,578800.00234.150.00--2
0.38-0.26-40.62%163324805.00-----
0.31-0.30-49.18%144153810.00254.450.00--5
0.30-0.20-40.00%9365815.00266.700.00--1
0.30-0.20-40.00%194421820.00264.300.00--4
0.28-0.22-44.00%101201825.00256.85-13.15-4.87%14
0.28-0.16-36.36%60199830.00274.650.00--5
0.27-0.34-55.74%2145835.00277.450.00--2
0.27-0.26-49.06%4566840.00277.600.00--11
0.22-0.16-42.11%1433845.00283.950.00--2
0.19-0.14-42.42%4631,708850.00282.50-11.80-4.01%1630
0.19-0.19-50.00%2747855.00294.850.00--13
0.20-0.31-60.78%45110860.00310.950.00--6
0.16-0.14-46.67%76223870.00307.200.00--7
0.18-0.10-35.71%17297880.00307.900.00--4
0.16-0.14-46.67%1477890.00334.050.00--10
0.13-0.08-38.10%1,1501,608900.00353.300.00--6
0.13-0.07-35.00%149305910.00325.800.00--2
0.13-0.16-55.17%60477920.00354.900.00--5
0.10-0.17-62.96%235991930.00370.100.00-15
0.10-0.08-44.44%61200940.00364.150.00--1
0.09-0.03-25.00%215979950.00-----
0.08-0.02-20.00%86355960.00404.300.00-36
0.08-0.06-42.86%4360970.00411.900.00--2
0.08-0.02-20.00%129963980.00413.45-9.45-2.23%16
0.08-0.02-20.00%3414,467990.00433.950.00--6
0.07-0.03-30.00%4,8588,2511,000.00441.75+1.10+0.25%110
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