TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----10.000.010.00-2501,571
-----15.000.020.00-2500
170.830.00--020.000.010.00-2511,100
169.000.00--025.000.010.00-1538
320.370.00-30230.000.010.00-25299
315.350.00-303235.000.010.00-41295
195.450.00--1040.000.010.00-3847
191.050.00--1045.000.010.00-30432
197.000.00---50.000.010.00-213,575
264.800.00-2255.000.010.00-28619
-----60.000.010.00-8785
131.300.00-1065.000.020.00-34406
138.800.00-1670.000.010.00-5468
111.250.00-1175.000.010.00-25333
-----80.000.010.00-64928
-----85.000.010.00-60715
-----90.000.020.00-251,035
-----95.000.020.00-40996
231.600.00-38100.000.030.00-753,758
94.260.00-10105.000.010.00-21465
128.710.00-14110.000.010.00-1359
218.050.00-24115.000.010.00-20161
90.150.00-510120.000.040.00-1486
-----125.000.010.00-5275
108.900.00-189130.000.010.00-13511
162.500.00-111135.000.010.00-21691
200.090.00-33140.000.010.00-131,500
188.080.00-11145.000.010.00-2936
179.000.00-114150.000.010.00-313,710
75.950.00-214155.000.020.00-10787
87.170.00-113160.000.030.00-123,603
69.060.00-153165.000.030.00-29724
166.100.00-175170.000.030.00-161,932
159.510.00-185175.000.030.00-102,375
154.800.00-3229180.000.050.00-102,987
150.200.00-125185.000.050.00-101,609
141.600.00-11126190.000.050.00-103,360
134.650.00-2166195.000.010.00-105702
135.300.00-201,005200.000.030.00-3512,266
132.100.00-21148205.000.040.00-45638
120.300.00-1129210.000.040.00-47,149
121.380.00-7191215.000.050.00-221,005
116.470.00-5496220.000.040.00-119,319
104.170.00-6250225.000.050.00-152,913
98.930.00-2681230.000.070.00-73,254
93.450.00-1321235.000.050.00-21,160
96.880.00-2992240.000.110.00-2,0269,299
92.760.00-50443245.000.080.00-21,377
87.800.00-532,519250.000.100.00-364,205
81.640.00-6335255.000.110.00-651,504
75.900.00-171,194260.000.120.00-462,576
70.960.00-141,114265.000.130.00-12963
67.550.00-43,566270.000.120.00-701,759
55.600.00-45,643275.000.200.00-1182,621
56.100.00-291,757280.000.240.00-2243,311
-----282.500.270.00-1111
53.170.00-76728285.000.310.00-1681,198
-----287.500.300.00-4746
47.200.00-6928290.000.380.00-3361,497
-----292.500.390.00-1916
42.700.00-3775295.000.530.00-4092,088
40.100.00-11297.500.610.00-6966
36.820.00-9514,649300.000.740.00-2,04810,735
-----302.500.880.00-164138
32.750.00-4638305.001.030.00-4591,836
29.900.00-11307.501.280.00-9082
27.250.00-1391,162310.001.460.00-5336,127
25.950.00-107100312.501.810.00-4529
22.970.00-1233,433315.002.110.00-4063,360
21.250.00-157156317.502.640.00-19976
18.980.00-3922,191320.003.020.00-5864,771
-----322.503.570.00-12688
14.920.00-571,309325.004.200.00-9953,632
13.500.00-84188327.505.040.00-6421,012
11.900.00-5813,212330.005.920.00-1,1795,620
10.050.00-154560332.507.200.00-497992
9.100.00-7862,825335.008.400.00-6911,676
7.850.00-786626337.509.320.00-334391
6.750.00-1,3514,546340.0010.650.00-7152,167
5.750.00-645603342.5012.440.00-131367
4.890.00-9222,607345.0013.850.00-831,118
4.110.00-230282347.5016.000.00-41440
3.440.00-1,7395,430350.0017.870.00-511,563
2.880.00-210297352.5019.050.00-103239
2.440.00-5513,791355.0020.100.00-231,902
2.120.00-212511357.5023.800.00-100216
1.740.00-1,73314,138360.0025.750.00-206776
1.490.00-96715362.5028.000.00-101123
1.240.00-1861,617365.0029.050.00-1131
1.020.00-285670367.5031.470.00-150169
0.890.00-7533,111370.0034.770.00-111616
0.790.00-69274372.5038.450.00-1211
0.650.00-1992,418375.0045.700.00-181
0.720.00-2621377.50-----
0.480.00-1,1322,218380.0044.350.00-458
0.350.00-84968385.0049.300.00-36
0.290.00-1161,069390.0053.320.00-441
0.250.00-2051,003395.0060.500.00-17
0.180.00-4483,766400.0063.500.00-2387
0.140.00-104,107405.0077.500.00-15
0.120.00-105844410.0074.340.00-335
0.100.00-11493415.0084.050.00-17
0.100.00-493,719420.0091.400.00-213
0.080.00-3523425.0091.550.00-11
0.080.00-631,259430.0096.000.00-30
0.060.00-3193435.00107.600.00--0
0.040.00-35690440.0092.900.00-60
0.030.00-3131445.00100.000.00--1
0.060.00-42506450.00119.050.00-10
0.040.00-172455.00125.850.00-290
0.050.00-80152460.00130.900.00-20
0.030.00-4270465.00132.500.00-20
0.030.00-2160470.00132.550.00-160
0.030.00-1794475.00126.950.00--0
0.020.00-20203480.00131.850.00-10
0.040.00-4103485.00-----
0.020.00-9334490.00134.050.00-30
0.020.00-51,174500.00167.540.00-30
0.060.00-144510.00177.570.00-20
0.020.00-20122520.00187.540.00-10
0.030.00-40158530.00170.120.00-300
0.030.00-1859540.00-----
0.010.00-1874550.00-----
0.020.00-14322560.00-----
0.020.00-6375570.00-----
0.020.00-164921580.00234.200.00---
0.030.00-2643590.00-----
0.010.00-12,840600.00-----
0.020.00-166610.00-----
0.010.00-126620.00-----
0.040.00-2402630.00-----
0.030.00-17640.00-----
0.010.00-202,744650.00314.540.00--0
0.010.00-11,269660.00324.490.00-10