TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
February 28, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
462.400.00-1825295.000.04-0.02-33.33%24497
442.160.00-1127300.000.07-0.03-30.00%94474
456.600.00-47305.000.090.00-1040
328.700.00-30310.000.05-0.09-64.29%2838
-----315.000.110.00-118
447.230.00--12320.000.15+0.06+66.67%144620
578.350.00-1020325.000.22+0.09+69.23%110177
468.98+80.10+20.60%226330.000.21+0.03+16.67%5304
-----335.000.09-0.15-62.50%379
547.150.00--10340.000.150.00-135135
-----345.000.12-0.13-52.00%429
354.630.00-34350.000.13-0.06-31.58%2356
349.650.00-35355.000.180.00-12122
407.480.00-136360.000.180.00-26201
-----365.000.260.00-2043
409.660.00-46370.000.17-0.13-43.33%51143
531.750.00-15375.000.68-0.32-32.00%5067
-----380.000.15-0.05-25.00%5184
457.500.00--2385.000.400.00-235
359.650.00-12390.000.12-0.13-52.00%50109
565.700.00-114395.000.41+0.19+86.36%4772
407.04+44.04+12.13%530400.000.19-0.15-44.12%1281,533
496.650.00-12405.000.22-0.18-45.00%1293
355.800.00-24,004410.000.57+0.09+18.75%1186
387.03+72.97+23.23%13415.000.25-0.09-26.47%10128
380.45+35.60+10.32%18420.000.28-0.10-26.32%1242
335.790.00-123425.000.460.00-277
313.950.00-213430.000.25-0.15-37.50%470
365.00+34.85+10.56%1514435.000.620.00-1669
328.100.00-212440.000.38-0.02-5.00%187
362.800.00-214445.000.60+0.10+20.00%1108
327.160.00-120450.000.50-0.03-5.66%4255
128.140.00--3455.000.35-0.50-58.82%150
245.450.00-310460.000.620.00-11360
314.560.00-113462.500.36-0.47-56.63%832
310.450.00-155465.001.650.00-120
297.950.00-214467.502.430.00-125
291.050.00-45470.000.30-0.25-45.45%12108
290.550.00-128472.500.46-0.13-22.03%1135
310.780.00-215475.000.39-0.36-48.00%13142
254.030.00-17477.500.66+0.06+10.00%128
317.650.00-30096480.000.41-0.29-41.43%2214
296.200.00-124482.500.690.00-447
293.700.00-17485.000.890.00-160
327.330.00-12487.500.49-0.43-46.74%319
157.500.00-362490.000.42-0.46-52.27%220135
286.550.00-2227492.500.750.00-218
316.180.00-1442495.000.30-0.49-62.03%21115
302.02-13.67-4.33%1242497.500.46-0.35-43.21%157
301.43-9.79-3.15%245500.000.44-0.27-38.03%1571,910
301.500.00-156502.500.37-0.56-60.22%334
252.000.00-218505.000.50-0.41-45.05%364
416.450.00-19507.500.50-0.34-40.48%755
249.780.00-137510.000.43-0.62-59.05%6230
283.60-17.40-5.78%621512.500.62-6.73-91.56%158
236.030.00-128515.000.950.00-2136
199.510.00-112517.500.950.00-140
270.530.00-145520.000.44-0.61-58.10%221,079
277.02+13.84+5.26%29522.500.70-0.45-39.13%140
252.950.00-1108525.000.30-0.99-76.74%24133
389.750.00-160527.500.890.00-148
260.600.00-175530.000.42-0.58-58.00%4126
64.770.00-133532.500.73-0.52-41.60%2118
263.27+19.07+7.81%155535.000.60-0.73-54.89%16105
107.950.00-319537.500.51-0.55-51.89%345
257.71+1.96+0.77%1149540.000.53-0.57-51.82%106286
261.250.00-128542.500.64-2.23-77.70%471
243.700.00-165545.000.50-0.96-65.75%3749
241.700.00-58547.501.800.00-2879
250.11-15.25-5.75%1268550.000.70-0.70-50.00%206954
200.100.00-215552.502.400.00-544
255.000.00-1034555.001.350.00-89162
194.750.00-439557.500.73-1.06-59.22%248
227.180.00-1111560.000.65-0.84-56.38%27111
194.650.00-146562.500.80-1.18-59.60%364
186.010.00-244565.000.70-1.50-68.18%13198
188.250.00-240567.501.700.00-1248
234.67-3.45-1.45%4193570.000.70-0.90-56.25%21434
243.750.00-112572.502.720.00-332
231.65-1.47-0.63%173575.000.76-1.24-62.00%31215
176.650.00-429577.500.60-1.70-73.91%325
224.48+4.98+2.27%6171580.000.69-1.58-69.60%22472
182.300.00-18582.500.52-1.96-79.03%271
225.33+37.50+19.96%587585.001.00-1.40-58.33%145
219.47+31.22+16.58%131587.500.91-1.59-63.60%397
209.510.00-270590.000.82-1.43-63.56%43291
216.250.00-610592.500.22-2.42-91.67%264
177.000.00-263595.001.00-1.53-60.47%25105
209.65+27.25+14.94%132597.502.830.00-5038
202.02-10.02-4.73%6190600.001.18-1.40-54.26%401984
180.850.00-1819602.501.00-2.10-67.74%692
198.28+31.65+18.99%859605.001.00-1.85-64.91%3214
170.850.00-1013607.501.20-2.05-63.08%1329
170.950.00-345610.001.23-2.32-65.35%44123
187.10+17.55+10.35%516612.503.700.00-1360
163.200.00-179615.001.50-2.10-58.33%20177
161.250.00-177617.501.09-2.21-66.97%2205
180.10-9.88-5.20%1153620.001.42-2.33-62.13%44234
180.55+0.25+0.14%1104625.001.56-2.24-58.95%36835
184.670.00-143630.001.67-2.83-62.89%50302
162.570.00-13100635.001.83-2.52-57.93%50169
165.60-6.10-3.55%13141640.001.95-3.35-63.21%91254
157.200.00-11118645.002.39-3.46-59.15%121202
153.50-9.15-5.63%10242650.002.42-2.88-54.34%6381,596
148.860.00-5126660.002.98-3.22-51.94%403612
130.02-22.04-14.49%15105670.003.60-3.90-52.00%773271
118.85-14.35-10.77%106372680.004.40-4.60-51.11%409336
109.40-23.85-17.90%8277690.005.56-4.44-44.40%242186
107.47-8.53-7.35%98649700.006.70-4.90-42.24%9742,519
98.08-9.12-8.51%377705.007.55-6.19-45.05%6879
97.70-11.24-10.32%31193710.009.00-4.71-34.35%1031,931
95.75-17.63-15.55%525715.009.46-5.84-38.17%7488
93.33-8.55-8.39%66303720.009.90-6.96-41.28%293165
82.40-21.32-20.56%24119725.0010.80-6.97-39.22%8970
82.09-7.27-8.14%6147730.0012.20-6.80-35.79%82212
80.52-7.28-8.29%10754735.0013.10-8.97-40.64%5477
73.60-12.40-14.42%1,189228740.0014.45-7.55-34.32%164185
70.41-7.09-9.15%11105745.0016.35-7.59-31.70%13293
66.97-11.73-14.90%153271750.0017.20-7.40-30.08%522666
64.80-11.70-15.29%23114755.0019.00-9.75-33.91%104122
61.10-8.38-12.06%122248760.0020.57-8.92-30.25%106147
57.50-12.15-17.44%415297765.0024.44-7.27-22.93%5686
54.90-8.65-13.61%59303770.0025.23-7.22-22.25%266206
53.20-10.80-16.87%229775.0028.62-7.83-21.48%831
51.45-12.55-19.61%-10777.5026.64-10.86-28.96%939
47.50-11.30-19.22%176327780.0028.85-8.62-23.01%336370
43.90-12.17-21.71%1148785.0031.63-7.12-18.37%1150
41.40-13.76-24.95%200302790.0033.26-7.94-19.27%124109
41.15-12.05-22.65%1032795.0035.65-8.05-18.42%1641
38.15-12.29-24.37%1,068991800.0038.00-8.62-18.49%793383
34.72-10.77-23.68%667393810.0043.67-8.58-16.42%172146
30.50-11.25-26.95%666793820.0052.05-8.00-13.32%4581
26.75-10.76-28.69%307202830.0056.30-12.75-18.46%688
23.13-10.37-30.96%166171840.0063.27-8.07-11.31%31106
20.70-10.50-33.65%914949850.0072.68-5.38-6.89%165628
18.00-10.40-36.62%117139860.0077.48-12.92-14.29%5111
16.00-9.82-38.03%142197870.0086.30-9.10-9.54%1471
14.20-9.76-40.73%271290880.0094.00-7.95-7.80%2470
12.81-8.14-38.85%79252890.00102.45-8.06-7.29%3236
11.60-7.90-40.51%1,357818900.00111.80-5.95-5.05%9161
9.90-7.65-43.59%152192910.00117.42-30.78-20.77%1231
8.70-7.40-45.96%142481920.00133.450.00-200211
7.50-7.50-50.00%132272930.00141.550.00-136
7.17-6.53-47.66%61173940.00181.600.00-645
6.30-6.30-50.00%356550950.00161.600.00-121
5.88-6.52-52.58%126178960.00186.500.00-428
5.44-5.33-49.49%175741970.00202.460.00-4064
4.75-5.25-52.50%163249980.00180.250.00-1421
4.50-4.50-50.00%293376990.00189.250.00-514
4.10-4.30-51.19%1,6411,4801,000.00206.00-2.00-0.96%1432
3.55-4.20-54.19%2272791,010.00209.35-35.20-14.39%121
3.30-5.45-62.29%652051,020.00253.800.00-1426
3.05-3.65-54.48%711691,030.00270.000.00-2822
2.76-3.62-56.74%541131,040.00233.250.00-115
2.60-3.15-54.78%2,8672,1311,050.00241.750.00-226
2.18-3.17-59.25%621171,060.00257.000.00-1823
2.45-3.93-61.60%431481,070.00305.300.00-131
1.87-4.08-68.57%1511251,080.00320.000.00-1825
1.64-3.16-65.83%18541,090.00316.000.00-2524
1.90-2.30-54.76%5147791,100.00340.000.00-715
1.71-2.29-57.25%1001761,110.00346.250.00-1515
1.55-2.95-65.56%301911,120.00353.950.00-315
1.60-1.89-54.15%311181,130.00359.200.00-714
1.36-2.14-61.14%19781,140.00356.150.00-212
1.35-1.70-55.74%161501,150.00356.000.00-115
1.47-1.48-50.17%334161,160.00369.550.00-210
1.02-3.53-77.58%16841,170.00-----
1.39-2.91-67.67%85791,180.00429.000.00--5
1.52-2.19-59.03%31881,190.00437.500.00--4
1.20-0.64-34.78%4077811,200.00435.100.00-47
1.24-1.05-45.85%71441,210.00471.750.00--2
0.76-2.59-77.31%21791,220.00419.22-59.42-12.41%78
1.11-1.26-53.16%171251,230.00484.650.00--1
1.01-1.35-57.20%22441,240.00489.150.00--2
0.68-1.24-64.58%33691,250.00465.750.00-45
0.70-2.10-75.00%16831,260.00516.850.00--4
0.91-1.05-53.57%21231,270.00515.600.00-10
1.00-1.26-55.75%3851,280.00397.550.00--4
1.11-1.69-60.36%31101,290.00528.600.00--8
0.82-1.33-61.86%952351,300.00500.540.00--3
0.69-1.58-69.60%273551,320.00433.700.00--1
0.83-0.68-45.03%1751,340.00589.750.00--2
0.68-0.57-45.60%4521,360.00608.250.00-24
0.50-0.67-57.26%202131,380.00488.550.00--8
0.45-0.66-59.46%171951,400.00610.850.00--8
0.67-0.73-52.14%6941,420.00672.550.00--1
0.87-0.18-17.14%23421,440.00685.700.00--1
1.050.00-151561,460.00686.200.00--7
0.47-0.67-58.77%101431,480.00705.850.00--31
0.51-0.29-36.25%3192,1461,500.00800.000.00--21
0.40-0.70-63.64%8701,520.00741.400.00-2018
0.25-0.45-64.29%27931,560.00803.150.00--2
0.700.00-212071,600.00884.800.00--2
0.36-0.39-52.00%9661,640.00-----
0.25-0.20-44.44%1391431,680.00959.900.00--1
0.17-0.30-63.83%4841,720.00999.750.00--0
0.17-0.28-62.22%91851,760.00965.350.00--0
0.19-0.40-67.80%52371,800.001,036.850.00--0
0.20-0.15-42.86%353011,840.001,071.950.00--0
0.17-0.11-39.29%1,0554,2811,880.001,177.700.00--0