TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----10.000.010.00-3272,534
-----15.000.030.00-175
-----20.000.010.00-10696
-----25.000.030.00-551,611
-----30.000.02-0.04-66.67%15088
178.500.00-7835.000.02-0.01-33.33%34270
-----40.000.04+0.02+100.00%20529
188.680.00-1045.000.02-0.02-50.00%2446
-----50.000.10+0.05+100.00%202,272
-----55.000.050.00-2314
173.770.00--060.000.100.00-3409
-----65.000.270.00-41,017
-----70.000.090.00-292647
-----75.000.150.00-2558
158.880.00-1080.000.080.00-3233
-----85.000.100.00-141
154.600.00-15490.000.300.00-1108
144.360.00-1095.000.11-0.09-45.00%175
257.010.00-13100.000.12-0.03-20.00%66,728
120.780.00-42105.000.150.00-6273
187.770.00-1019110.000.360.00-1326
-----115.000.23-0.03-11.54%3001,569
197.520.00-1014120.000.470.00-15635
172.670.00-12125.000.290.00-1383
130.250.00-1880130.000.490.00-1255
182.790.00-101135.000.540.00-1078
193.500.00-129140.000.31-0.05-13.89%1478
92.050.00-11145.000.390.00-1226
163.000.00-744150.000.440.00-43,936
83.250.00-20155.000.48-0.03-5.88%1853
190.350.00-10160.000.45-0.23-33.82%1676
136.740.00-112165.000.48-0.11-18.64%2001,759
165.000.00-16170.000.50-0.13-20.63%41,497
85.100.00-110175.000.810.00-31,490
149.900.00-522180.000.70-0.10-12.50%244,003
138.000.00-313185.000.88-0.05-5.38%1557
169.820.00-281190.000.94-0.08-7.84%151,117
137.950.00-234195.001.00-0.18-15.25%21,148
140.390.00-1388200.001.15-0.21-15.44%525,909
136.100.00-563205.001.38-0.49-26.20%5279
128.530.00-11262210.001.52-0.44-22.45%17990
135.65-2.05-1.49%1148215.001.80-0.15-7.69%12461
117.020.00-2232220.001.96-0.50-20.33%481,968
114.950.00-1203225.002.24-0.53-19.13%70480
114.150.00-6856230.002.56-0.44-14.67%72,389
106.850.00-9424235.002.95-0.45-13.24%48437
106.430.00-1486240.003.41-0.34-9.07%691,355
101.150.00-2385245.003.90-0.70-15.22%11281
104.00+10.00+10.64%61,403250.004.39-0.86-16.38%4392,363
89.450.00-399255.005.650.00-17271
96.48+18.07+23.05%23533260.005.57-1.00-15.22%5806
78.800.00-4278265.006.40-0.99-13.40%2271
85.99+5.99+7.49%5802270.007.15-0.85-10.62%38961
83.34+15.94+23.65%3454275.008.00-1.35-14.44%259,146
79.34+5.99+8.17%4538280.009.10-1.40-13.33%363,051
75.28+9.73+14.84%1411285.009.78-1.53-13.53%64618
71.00+7.88+12.48%6385290.0011.02-1.43-11.49%951,073
67.02+7.50+12.60%14214295.0012.45-1.90-13.24%167453
62.76+6.56+11.67%1062,380300.0013.83-1.98-12.52%2723,274
58.90+8.50+16.87%2287305.0015.25-3.10-16.89%101322
57.20+5.85+11.39%37771310.0016.47-2.63-13.77%21274
52.30+3.35+6.84%3712315.0018.80-1.75-8.52%65874
49.30+4.29+9.53%181,061320.0020.18-2.29-10.19%28895
47.50+7.70+19.35%7303325.0021.78-2.52-10.37%6464
42.93+4.94+13.00%302,085330.0023.60-3.50-12.92%761,988
40.15+4.86+13.77%146621335.0025.65-3.75-12.76%321,271
37.50+4.60+13.98%821,811340.0028.44-2.91-9.28%1131,377
34.90+3.95+12.76%119280345.0030.22-2.78-8.42%481,122
32.79+4.79+17.11%4832,318350.0033.71-3.19-8.64%82577
30.90+3.10+11.15%511,526355.0036.50-2.66-6.79%35127
28.15+4.20+17.54%761,328360.0038.75-3.35-7.96%45269
24.00+2.05+9.34%742,636370.0045.25-2.90-6.02%82161
20.43+2.28+12.56%2421,038380.0050.60-4.80-8.66%967
17.25+1.75+11.29%1443,007390.0065.600.00-5119
16.58+3.98+31.59%3519395.0069.850.00-415
14.53+2.38+19.59%7972,553400.0063.75-7.55-10.59%929
13.75+2.35+20.61%122178405.0069.40-10.40-13.03%220
12.40+1.65+15.35%411,409410.0074.35-11.26-13.15%16
11.95+2.35+24.48%6381415.0078.35-10.16-11.48%193
11.11+2.61+30.71%47502420.0097.010.00-220
10.19+1.93+23.37%5852425.0095.750.00-1012
8.84+1.49+20.27%242610430.0096.600.00-110
8.13+1.35+19.91%22103435.00111.100.00-55
7.55+1.00+15.27%2105440.00115.750.00-119
6.82+1.27+22.88%1491445.00120.400.00-117
6.25+0.95+17.92%5101,722450.00105.75-8.88-7.75%730
5.47+0.87+18.91%37332460.00122.700.00-115
4.65+0.91+24.33%16263470.00135.600.00-39
3.88+0.60+18.29%2239480.00139.500.00-16
3.15+0.40+14.55%82460490.00156.650.00-15
2.98+0.64+27.35%154446500.00165.000.00-11
2.02+0.29+16.76%70610520.00-----