TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
December 13, 2019
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.90 | 0.00 | - | 2 | 2 | 200.00 | 0.01 | 0.00 | - | 28 | 99 |
| - | - | - | - | - | 210.00 | 0.03 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 215.00 | 0.03 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 220.00 | 0.07 | 0.00 | - | 3 | 5 |
| 108.08 | 0.00 | - | 1 | 1 | 225.00 | 0.02 | 0.00 | - | 1 | 73 |
| 88.25 | 0.00 | - | - | 2 | 230.00 | 0.10 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 235.00 | 0.06 | 0.00 | - | 5 | 107 |
| 108.36 | 0.00 | - | 8 | 9 | 240.00 | 0.07 | 0.00 | - | 2 | 116 |
| 105.12 | 0.00 | - | 1 | 2 | 245.00 | 0.07 | 0.00 | - | 1 | 367 |
| 78.50 | 0.00 | - | 10 | 11 | 250.00 | 0.03 | 0.00 | - | 5 | 355 |
| 73.35 | 0.00 | - | 10 | 1,010 | 255.00 | 0.03 | 0.00 | - | 10 | 35 |
| 74.75 | 0.00 | - | 1 | 10 | 260.00 | 0.09 | 0.00 | - | 2 | 202 |
| 69.12 | 0.00 | - | 1 | 10 | 265.00 | 0.05 | 0.00 | - | 10 | 370 |
| 63.50 | 0.00 | - | 8 | 11 | 270.00 | 0.08 | 0.00 | - | 61 | 169 |
| 58.15 | 0.00 | - | 16 | 25 | 275.00 | 0.07 | 0.00 | - | 10 | 461 |
| 58.50 | 0.00 | - | 1 | 4 | 277.50 | 0.08 | 0.00 | - | 3 | 152 |
| 56.00 | 0.00 | - | 1 | 502 | 280.00 | 0.10 | 0.00 | - | 22 | 200 |
| 52.60 | 0.00 | - | 2 | 1 | 282.50 | 0.10 | 0.00 | - | 17 | 96 |
| 48.20 | 0.00 | - | 2 | 3 | 285.00 | 0.13 | 0.00 | - | 24 | 280 |
| 40.60 | 0.00 | - | - | 1 | 287.50 | 0.14 | 0.00 | - | 7 | 152 |
| 44.75 | 0.00 | - | 1 | 61 | 290.00 | 0.18 | 0.00 | - | 226 | 476 |
| 42.85 | 0.00 | - | 1 | 3 | 292.50 | 0.19 | 0.00 | - | 5 | 316 |
| 40.65 | 0.00 | - | 6 | 23 | 295.00 | 0.25 | 0.00 | - | 368 | 541 |
| 36.25 | 0.00 | - | 10 | 7 | 297.50 | 0.30 | 0.00 | - | 32 | 547 |
| 33.33 | 0.00 | - | 12 | 61 | 300.00 | 0.35 | -0.02 | -5.41% | 1 | 1,085 |
| 32.25 | 0.00 | - | 1 | 18 | 302.50 | 0.40 | 0.00 | - | 51 | 465 |
| 32.28 | 0.00 | - | 10 | 105 | 305.00 | 0.57 | 0.00 | - | 334 | 674 |
| 28.85 | 0.00 | - | 13 | 19 | 307.50 | 0.62 | 0.00 | - | 59 | 310 |
| 27.58 | 0.00 | - | 10 | 223 | 310.00 | 0.91 | 0.00 | - | 1,865 | 1,231 |
| 24.00 | 0.00 | - | 8 | 147 | 312.50 | 1.15 | 0.00 | - | 10 | 477 |
| 19.80 | 0.00 | - | 62 | 102 | 315.00 | 1.42 | 0.00 | - | 413 | 813 |
| 19.68 | 0.00 | - | 26 | 364 | 317.50 | 1.93 | 0.00 | - | 331 | 466 |
| 17.26 | 0.00 | - | 16 | 269 | 320.00 | 2.39 | 0.00 | - | 803 | 1,078 |
| 14.75 | 0.00 | - | 27 | 104 | 322.50 | 3.00 | 0.00 | - | 424 | 347 |
| 11.83 | 0.00 | - | 181 | 323 | 325.00 | 3.75 | 0.00 | - | 751 | 1,476 |
| 10.65 | 0.00 | - | 162 | 335 | 327.50 | 4.40 | 0.00 | - | 1 | 708 |
| 8.85 | 0.00 | - | 201 | 548 | 330.00 | 5.60 | +0.01 | +0.18% | 10 | 1,181 |
| 7.35 | 0.00 | - | 283 | 342 | 332.50 | 6.76 | 0.00 | - | 642 | 414 |
| 6.00 | -0.20 | -3.23% | 21 | 909 | 335.00 | 7.45 | -0.65 | -8.02% | 8 | 767 |
| 4.95 | -0.15 | -2.94% | 2 | 767 | 337.50 | 9.46 | +0.56 | +6.29% | 3 | 372 |
| 4.20 | 0.00 | - | 1,093 | 1,031 | 340.00 | 10.60 | 0.00 | - | 153 | 347 |
| 3.20 | -0.38 | -10.61% | 3 | 474 | 342.50 | 12.85 | 0.00 | - | 80 | 135 |
| 2.85 | 0.00 | - | 879 | 864 | 345.00 | 14.45 | 0.00 | - | 82 | 136 |
| 2.10 | -0.18 | -7.89% | 5 | 631 | 347.50 | 15.75 | 0.00 | - | 127 | 200 |
| 1.78 | -0.07 | -3.78% | 14 | 2,048 | 350.00 | 18.35 | +1.51 | +8.97% | 1 | 417 |
| 1.51 | -0.02 | -1.31% | 1 | 570 | 352.50 | 18.25 | 0.00 | - | 18 | 73 |
| 1.12 | -0.10 | -8.20% | 6 | 1,131 | 355.00 | 21.05 | 0.00 | - | 4 | 185 |
| 1.06 | 0.00 | - | 134 | 353 | 357.50 | 24.66 | 0.00 | - | 3 | 66 |
| 0.77 | -0.09 | -10.47% | 6 | 1,571 | 360.00 | 25.80 | 0.00 | - | 11 | 81 |
| 0.70 | 0.00 | - | 238 | 337 | 362.50 | 27.20 | 0.00 | - | 26 | 126 |
| 0.51 | -0.14 | -21.54% | 6 | 581 | 365.00 | 31.45 | 0.00 | - | 4 | 185 |
| 0.47 | 0.00 | - | 101 | 225 | 367.50 | 30.65 | 0.00 | - | 1 | 3 |
| 0.43 | 0.00 | - | 213 | 419 | 370.00 | 33.00 | 0.00 | - | 12 | 23 |
| 0.39 | 0.00 | - | 165 | 271 | 372.50 | 39.90 | 0.00 | - | 1 | 160 |
| 0.31 | 0.00 | - | 75 | 396 | 375.00 | 42.25 | 0.00 | - | 4 | 9 |
| 0.34 | 0.00 | - | 7 | 68 | 377.50 | - | - | - | - | - |
| 0.27 | +0.04 | +17.39% | 5 | 210 | 380.00 | 47.15 | 0.00 | - | 4 | 17 |
| 0.20 | 0.00 | - | 29 | 220 | 385.00 | 50.35 | 0.00 | - | 2 | 4 |
| 0.13 | 0.00 | - | 28 | 298 | 390.00 | 50.89 | 0.00 | - | 1 | 13 |
| 0.15 | 0.00 | - | 176 | 208 | 395.00 | 61.15 | 0.00 | - | 3 | 3 |
| 0.11 | 0.00 | - | 76 | 501 | 400.00 | 70.00 | 0.00 | - | 1 | 5 |
| 0.09 | 0.00 | - | 8 | 65 | 405.00 | 71.40 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 2 | 111 | 410.00 | 70.22 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 30 | 116 | 415.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 97 | 420.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 119 | 425.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 9 | 72 | 430.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 11 | 435.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 6 | 27 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 445.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 27 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 14 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 10 | 460.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 3 | 465.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 23 | 470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 19 | 475.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 11 | 480.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | - | 82 | 485.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 490.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 103 | 495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 63 | 500.00 | - | - | - | - | - |