TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 27, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----200.000.10+0.05+100.00%257
-----205.000.180.00-1101
-----215.000.180.00--1
-----220.000.120.00-1011
-----225.000.050.00-55
101.320.00--1230.000.06-0.03-33.33%116
-----235.000.060.00-511
91.250.00--1240.000.280.00-12
96.680.00-113245.000.100.00-1117
87.48+3.84+4.59%112250.000.10-0.06-37.50%5180
80.120.00-12255.000.11-0.09-45.00%2071
75.280.00-137260.000.14-0.09-39.13%1063
81.400.00--1265.000.18-0.08-30.77%6786
63.970.00-135270.000.21-0.13-38.24%20288
56.090.00-12275.000.28-0.14-33.33%52144
55.950.00-39280.000.38-0.19-33.33%31279
53.40+6.60+14.10%816285.000.50-0.27-35.06%16131
46.45-1.30-2.72%29153290.000.69-0.31-31.00%72358
41.470.00-134295.000.94-0.43-31.39%145252
34.25+34.25+∞%-1297.501.10-0.76-40.86%11139
37.16+4.92+15.26%16102300.001.22-0.70-36.46%76630
36.30+1.15+3.27%2129302.501.42-0.82-36.61%2477
33.43-0.72-2.11%410305.001.71-0.78-31.33%77180
31.32+5.02+19.09%29307.501.98-0.97-32.88%231,243
29.61+4.86+19.64%17131310.002.40-1.10-31.43%93833
25.66+25.66+∞%512312.502.80-1.30-31.71%73105
24.27+3.61+17.47%1536315.003.29-1.31-28.48%56390
23.20+5.05+27.82%234317.503.68-1.67-31.21%92180
20.28+3.11+18.11%24235320.004.50-1.65-26.83%109679
18.86+4.51+31.43%348322.504.90-2.15-30.50%267154
16.70+3.00+21.90%146370325.005.77-2.42-29.55%42274
16.08+3.98+32.89%1876327.506.75-2.21-24.67%88151
13.20+2.48+23.13%88975330.007.45-2.85-27.67%120327
11.99+2.29+23.61%34107332.508.69-2.86-24.76%149112
10.40+1.70+19.54%188226335.009.90-3.00-23.26%188214
9.40+2.00+27.03%234147337.5010.90-4.45-28.99%1681
8.28+1.58+23.58%330371340.0011.96-3.64-23.33%35259
7.01+1.36+24.07%73141342.5013.74-2.06-13.04%2474
6.11+1.31+27.29%107182345.0015.18-4.34-22.23%3781
5.20+1.10+26.83%70112347.5015.76-4.87-23.61%231
4.50+0.95+26.76%436484350.0018.65-4.15-18.20%50165
4.86+1.76+56.77%290352.5020.40-2.80-12.07%335
3.30+0.65+24.53%991,086355.0022.16-4.79-17.77%697
2.85+0.53+22.84%22135357.5024.52-5.63-18.67%21188
2.41+0.54+28.88%127490360.0025.94-1.81-6.52%7109
2.09+0.51+32.28%27169362.5031.350.00-647
1.70+0.34+25.00%36217365.0033.350.00-11100
1.48+0.16+12.12%1969367.5038.100.00-12
1.23+0.26+26.80%156329370.0034.13-3.72-9.83%182
1.11+0.07+6.73%85112372.5039.200.00-52
0.93+0.18+24.00%20644375.0042.150.00-110
0.87+0.11+14.47%1754377.5043.85+43.85+∞%-3
0.67+0.11+19.64%39333380.0045.900.00-44
0.49+0.09+22.50%14128385.0050.650.00-1213
0.38+0.04+11.76%101195390.0057.500.00-1014
0.28+0.01+3.70%152421395.0062.540.00-14
0.24+0.02+9.09%122795400.0062.15+10.00+19.18%315
0.26+0.11+73.33%1156405.0056.550.00--1
0.22+0.07+46.67%181410.00-----
0.19+0.06+46.15%11119415.0069.600.00--5
0.11-0.04-26.67%38200420.0073.200.00--0
0.15+0.07+87.50%526425.00-----
0.07-0.05-41.67%55130430.0086.400.00--0
0.07-0.03-30.00%963435.00-----
0.050.00-377440.00-----
0.09-0.20-68.97%113445.00-----
0.05+0.01+25.00%17235450.00-----
0.050.00-114455.00-----
0.050.00-110460.00-----
0.050.00-91101465.00-----
0.040.00-1161470.00129.960.00-90
0.030.00-519475.00134.800.00-30
0.03-0.02-40.00%4093480.00-----
0.040.00-2028485.00-----
0.04+0.01+33.33%18490.00-----
0.030.00-137495.00-----
0.03+0.02+200.00%43127500.00-----