TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 13, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
154.900.00-22200.000.010.00-2899
-----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--2230.000.100.00-214
-----235.000.060.00-5107
108.360.00-89240.000.070.00-2116
105.120.00-12245.000.070.00-1367
78.500.00-1011250.000.030.00-5355
73.350.00-101,010255.000.030.00-1035
74.750.00-110260.000.090.00-2202
69.120.00-110265.000.050.00-10370
63.500.00-811270.000.080.00-61169
58.150.00-1625275.000.070.00-10461
58.500.00-14277.500.080.00-3152
56.000.00-1502280.000.100.00-22200
52.600.00-21282.500.100.00-1796
48.200.00-23285.000.130.00-24280
40.600.00--1287.500.140.00-7152
44.750.00-161290.000.180.00-226476
42.850.00-13292.500.190.00-5316
40.650.00-623295.000.250.00-368541
36.250.00-107297.500.300.00-32547
33.330.00-1261300.000.35-0.02-5.41%11,085
32.250.00-118302.500.400.00-51465
32.280.00-10105305.000.570.00-334674
28.850.00-1319307.500.620.00-59310
27.580.00-10223310.000.910.00-1,8651,231
24.000.00-8147312.501.150.00-10477
19.800.00-62102315.001.420.00-413813
19.680.00-26364317.501.930.00-331466
17.260.00-16269320.002.390.00-8031,078
14.750.00-27104322.503.000.00-424347
11.830.00-181323325.003.750.00-7511,476
10.650.00-162335327.504.400.00-1708
8.850.00-201548330.005.60+0.01+0.18%101,181
7.350.00-283342332.506.760.00-642414
6.00-0.20-3.23%21909335.007.45-0.65-8.02%8767
4.95-0.15-2.94%2767337.509.46+0.56+6.29%3372
4.200.00-1,0931,031340.0010.600.00-153347
3.20-0.38-10.61%3474342.5012.850.00-80135
2.850.00-879864345.0014.450.00-82136
2.10-0.18-7.89%5631347.5015.750.00-127200
1.78-0.07-3.78%142,048350.0018.35+1.51+8.97%1417
1.51-0.02-1.31%1570352.5018.250.00-1873
1.12-0.10-8.20%61,131355.0021.050.00-4185
1.060.00-134353357.5024.660.00-366
0.77-0.09-10.47%61,571360.0025.800.00-1181
0.700.00-238337362.5027.200.00-26126
0.51-0.14-21.54%6581365.0031.450.00-4185
0.470.00-101225367.5030.650.00-13
0.430.00-213419370.0033.000.00-1223
0.390.00-165271372.5039.900.00-1160
0.310.00-75396375.0042.250.00-49
0.340.00-768377.50-----
0.27+0.04+17.39%5210380.0047.150.00-417
0.200.00-29220385.0050.350.00-24
0.130.00-28298390.0050.890.00-113
0.150.00-176208395.0061.150.00-33
0.110.00-76501400.0070.000.00-15
0.090.00-865405.0071.400.00-11
0.070.00-2111410.0070.220.00-10
0.060.00-30116415.00-----
0.040.00-1597420.00-----
0.350.00-1119425.00-----
0.030.00-972430.00-----
0.060.00-111435.00-----
0.060.00-627440.00-----
0.020.00-12445.00-----
0.030.00-127450.00-----
0.010.00-114455.00-----
0.010.00-110460.00-----
0.070.00-13465.00-----
0.190.00-223470.00-----
0.020.00-119475.00-----
0.250.00-111480.00-----
0.280.00--82485.00-----
0.050.00--1490.00-----
0.320.00--103495.00-----
0.050.00-163500.00-----