TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
180.250.00-2010.000.020.00-10
260.250.00-1015.000.020.00-1000
210.060.00-4020.000.010.00-2000
161.250.00-0025.000.040.00-250
192.680.00-31030.000.04-0.01-20.00%120
195.040.00-10035.000.06-0.01-14.29%20
190.220.00-1040.000.080.00-10
195.050.00-10045.000.090.00-10
210.55-0.10-0.05%1050.000.13+0.03+30.00%3200
202.390.00-2055.000.13-0.01-7.14%290
177.500.00-2060.000.150.00-10
189.800.00-8013165.000.330.00-490
190.55+1.15+0.61%1070.000.250.00-20
162.600.00-2075.000.220.00-100
155.050.00-1080.000.250.00-1,3780
152.750.00-2085.000.290.00-1,2500
135.790.00-1090.000.300.00-200
101.400.00-2095.000.39+0.08+25.81%10
157.600.00-10100.000.37+0.01+2.78%3550
157.070.00-234105.000.370.00-30
149.500.00-10110.000.520.00-50
147.180.00-28115.000.560.00-10
142.200.00-20120.000.530.00-40
134.700.00-20125.000.590.00-10
132.360.00-20130.000.740.00-110
101.750.00-80135.000.870.00-1350
109.250.00-295140.000.87-0.03-3.33%600
98.500.00-10145.000.990.00-120
112.500.00-70150.001.19+0.05+4.39%1430
96.150.00-400155.001.300.00-30
102.880.00-10160.001.540.00-290
69.900.00-50165.001.750.00-60
91.500.00-20170.002.14+0.04+1.90%430
87.140.00-10175.002.50+0.07+2.88%30
81.300.00-70180.003.01+0.15+5.24%360
78.300.00-120185.003.45+0.14+4.23%10
72.000.00-20190.004.08+0.17+4.35%230
68.53+0.88+1.30%300195.004.66+0.18+4.02%70
64.29-2.75-4.10%370200.005.56+0.31+5.90%6050
56.70-1.65-2.83%30210.007.40+0.38+5.41%580
49.37-1.33-2.62%20220.009.52+0.34+3.70%240
42.20-1.60-3.65%20230.0012.67+0.73+6.11%630
34.20-3.05-8.19%80240.0015.89+0.75+4.95%240
29.20-1.25-4.11%730250.0019.60+0.66+3.48%170
25.75-2.33-8.30%50255.0021.75+0.52+2.45%60
23.19-2.21-8.70%1060260.0024.77+1.42+6.08%670
20.75-1.99-8.75%220265.0026.89+0.86+3.30%30
18.77-1.70-8.30%50270.0028.550.00-110
17.66-0.58-3.18%20275.0032.17-0.73-2.22%20
14.87-1.28-7.93%790280.0034.000.00-50
14.00-0.26-1.82%20285.0039.20+1.55+4.12%20
11.52-1.13-8.93%50290.0040.650.00-20
10.08-0.95-8.61%30295.0043.850.00-10
8.40-1.30-13.40%2830300.0049.05+1.62+3.42%2240
7.80-0.50-6.02%50305.0052.50+0.65+1.25%10
7.150.00-550310.0058.400.00-20
6.00-0.38-5.96%40315.0066.000.00-20
4.90-0.54-9.93%50320.0063.750.00-20
4.44-0.26-5.53%10325.0069.350.00-10
4.030.00-60330.0071.700.00-20
3.200.00-470335.00108.330.00-10
2.59-0.41-13.67%20340.0083.950.00-60
1.91-0.32-14.35%60350.0092.20+2.28+2.54%10
1.48-0.24-13.95%10360.00102.800.00-40
1.240.00-1000370.00110.75+1.50+1.37%20
0.890.00-280380.00151.050.00-10
0.63-0.07-10.00%100390.00142.350.00-20
0.51-0.02-3.77%100400.00138.550.00-200
0.40+0.01+2.56%100410.00181.100.00-11
0.340.00-1140420.00161.790.00-150
0.270.00-100430.00189.900.00-700
0.18-0.05-21.74%10440.00208.600.00-200
0.17-0.01-5.56%20450.00206.000.00-118
0.120.00-30460.00202.350.00-400
0.140.00-100470.00246.100.00-20
0.09-0.03-25.00%30480.00201.100.00-00
0.080.00-10490.00255.000.00-40
0.080.00-320500.00242.350.00-1050
0.050.00-40510.00251.400.00-800
0.100.00-70520.00293.900.00-10
0.060.00-200530.00337.450.00-300
0.100.00-1361540.00244.850.00-037
0.060.00-10550.00292.350.00-500
0.050.00-1479560.00312.900.00-150
0.05-0.02-28.57%550570.00240.650.00-00
0.080.00-40427580.00295.880.00-00
0.030.00-80590.00288.800.00-00
0.05+0.02+66.67%500600.00342.350.00-1011
0.060.00-3643610.00290.990.00-00
0.010.00-10620.00313.650.00-00
0.070.00-1155630.00312.050.00-00
0.070.00-13521640.00429.450.00-100
0.010.00-70650.00337.950.00-00
0.030.00-1250660.00355.490.00-00
0.110.00-1139670.00363.910.00-00
0.100.00-10680.00414.470.00-00
0.020.00-840690.00468.300.00-11
0.020.00-280700.00478.900.00-107