TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
April 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
379.200.00-222100.000.04-0.08-66.67%9064,714
396.250.00-22105.000.05-0.15-75.00%39532
309.600.00-11110.000.07-0.14-66.67%74105
409.350.00--7115.000.10-0.16-61.54%3480
382.000.00-21120.000.180.00-3218
325.850.00-12125.000.11-0.13-54.17%4846
286.900.00--1130.000.20-0.13-39.39%10228
347.300.00-27135.000.27-0.10-27.03%1159
651.050.00-10140.000.21-0.09-30.00%2183
375.750.00-16145.000.20-0.18-47.37%3158
364.870.00-14150.000.17-0.23-57.50%551,159
275.400.00-215155.000.24-0.20-45.45%47128
310.050.00-26160.000.30+0.09+42.86%7278
313.60-42.40-11.91%24165.000.450.00-1342
308.050.00--12170.000.16-0.30-65.22%2274
252.950.00-213175.000.25-0.32-56.14%3912,687
256.600.00--13180.000.40-0.24-37.50%10494
215.140.00--10185.000.47-0.33-41.25%2683
290.800.00--13190.000.49-0.30-37.97%9313
355.250.00-19195.000.49-0.25-33.78%104445
273.92-61.53-18.34%1102200.000.40-0.35-46.67%9705,060
325.500.00-24205.000.42-0.42-50.00%105392
164.500.00--0210.000.56-0.04-6.67%12267
309.800.00-112215.000.50-0.47-48.45%3126
220.500.00-27220.000.56-0.45-44.55%14368
215.500.00-413225.000.53-0.54-50.47%19423
232.150.00-110230.001.190.00-8193
526.910.00-18235.000.79-0.46-36.80%1880
202.850.00-29240.000.90-0.27-23.08%9523
258.450.00-113245.000.77-0.53-40.77%1285
228.940.00-650666250.000.75-0.86-53.42%6112,714
183.750.00-18255.000.90-0.64-41.56%1667
245.49+52.94+27.49%113260.000.91-0.81-47.09%12351
224.900.00-15265.001.08-0.44-28.95%26274
227.150.00-811270.001.10-0.82-42.71%65299
166.520.00-112275.001.10-1.03-48.36%63429
176.950.00-716280.001.51-1.09-41.92%18842
219.950.00-16285.001.11-1.42-56.13%21134
214.020.00-215290.001.25-1.35-51.92%135437
211.700.00-45295.001.60-1.40-46.67%50384
180.15+25.30+16.34%1590300.001.59-1.51-48.71%4,6668,597
200.960.00-127305.001.80-1.95-52.00%19283
149.700.00-228310.001.97-2.06-51.12%83303
164.35-6.93-4.05%138315.002.13-2.42-53.19%42341
189.660.00-176320.002.05-3.00-59.41%50263
156.45-26.55-14.51%138325.002.50-2.25-47.37%34328
151.70-28.97-16.03%919330.002.78-2.42-46.54%81328
152.050.00-122335.003.00-2.53-45.75%51240
149.65-74.45-33.22%232340.003.20-3.25-50.39%68481
114.090.00-238345.003.50-4.10-53.95%72253
132.50+22.00+19.91%4594350.003.85-3.35-46.53%1,7133,105
172.750.00-394355.004.25-4.65-52.25%167936
122.20+19.70+19.22%674360.004.60-3.95-46.20%158969
131.60+34.10+34.97%170365.005.20-4.30-45.26%102270
113.54-6.46-5.38%368370.005.45-4.95-47.60%123648
107.27+17.13+19.00%130375.006.20-4.80-43.64%159443
106.25+24.60+30.13%680380.006.40-5.65-46.89%4151,009
95.50+15.03+18.68%685385.007.35-5.40-42.35%117351
92.10+17.10+22.80%455390.008.10-5.98-42.47%236381
89.250.00-395395.009.20-6.30-40.65%105869
88.33+21.66+32.49%87388400.009.20-7.27-44.14%8,5757,975
104.49+41.69+66.39%1127405.0010.93-6.85-38.53%117522
96.84+34.94+56.45%1309410.0010.90-8.55-43.96%321620
73.75+14.95+25.43%8154415.0011.90-9.10-43.33%215583
70.66+17.16+32.07%72121420.0013.00-9.25-41.57%7971,018
66.90+16.60+33.00%4192425.0014.80-9.45-38.97%270579
64.30+15.40+31.49%9229430.0015.85-10.30-39.39%236466
59.90+13.85+30.08%1778435.0017.25-13.25-43.44%85350
56.85+13.35+30.69%60469440.0018.70-11.00-37.04%327679
53.70+13.04+32.07%3587445.0020.35-11.70-36.51%243204
50.90+12.60+32.90%2191,314450.0021.50-13.00-37.68%1,7111,900
47.25+12.45+35.78%61162455.0023.30-13.70-37.03%171255
45.29+12.30+37.28%78222460.0024.99-14.56-36.81%350740
42.02+12.02+40.07%175285465.0026.90-15.28-36.23%370264
39.21+10.71+37.58%278401470.0029.15-15.70-35.01%645427
36.00+9.84+37.61%363655475.0031.40-16.50-34.45%8461,189
32.95+8.30+33.67%637298480.0033.50-18.00-34.95%769978
31.42+9.57+43.80%368107485.0036.25-17.95-33.12%716248
29.25+8.17+38.76%714275490.0038.75-17.36-30.94%793321
26.35+7.68+41.14%314163495.0041.80-18.90-31.14%370410
24.41+6.51+36.37%1,7474,740500.0045.34-16.85-27.09%1,8546,601
22.60+6.80+43.04%298279505.0048.00-22.00-31.43%331332
21.00+6.20+41.89%507580510.0052.28-19.77-27.44%179326
19.60+5.92+43.27%244294515.0056.10-19.94-26.22%137411
17.95+5.13+40.02%526505520.0060.20-19.47-24.44%241358
16.00+4.20+35.59%298372525.0063.20-20.57-24.56%55517
14.50+3.90+36.79%408319530.0065.02-26.98-29.33%56548
13.38+3.98+42.34%70226535.0071.15-20.76-22.59%59189
12.95+4.02+45.02%425521540.0076.03-20.41-21.16%168257
11.85+3.60+43.64%175257545.0083.70-11.30-11.89%7219
10.40+2.76+36.13%1,5932,289550.0084.05-22.40-21.04%2321,986
9.60+3.00+45.45%84311555.0095.00-8.12-7.87%132420
9.00+2.75+44.00%384981560.0092.55-21.44-18.81%7665
8.35+2.35+39.17%326315565.0097.10-16.35-14.41%9295
7.85+2.60+49.52%384327570.0097.60-24.40-20.00%10273
7.00+2.05+41.41%2921,657575.00105.96-20.92-16.49%51,622
6.45+1.95+43.33%135329580.00109.10-21.25-16.30%27207
6.00+1.80+42.86%94242585.00112.50-18.55-14.15%6169
5.55+1.64+41.94%214226590.00123.63-23.11-15.75%6182
4.96+1.41+39.72%161166595.00123.30-23.75-16.15%9161
4.65+1.22+35.57%1,6142,874600.00127.83-22.17-14.78%1042,224
4.30+1.15+36.51%65259605.00132.00-16.21-10.94%17121
3.95+1.09+38.11%54347610.00137.75-25.22-15.48%17306
3.75+1.05+38.89%95137615.00133.45-5.45-3.92%1211
3.60+1.12+45.16%99277620.00138.75-7.10-4.87%7483
3.20+0.88+37.93%32606625.00138.35-33.52-19.50%1651
3.00+0.89+42.18%1,0591,602630.00145.80-32.94-18.43%31,106
2.90+0.88+43.56%31169635.00128.60-54.25-29.67%1161
2.44+0.43+21.39%36222640.00164.40-23.66-12.58%26251
2.50+0.70+38.89%12248645.00153.08+17.08+12.56%1167
2.38+0.73+44.24%1,4981,814650.00174.11-24.24-12.22%9991
2.20+0.50+29.41%23208655.00183.71+40.81+28.56%2153
2.08+0.55+35.95%192376660.00184.25-24.09-11.56%25201
1.98+0.68+52.31%126233665.00175.75+27.15+18.27%4546
1.81+0.56+44.80%80185670.00191.99-5.32-2.70%10144
1.71+0.51+42.50%201163675.00198.75-18.29-8.43%21248
1.60+0.44+37.93%25255680.00197.15-34.60-14.93%24237
1.55+0.50+47.62%29184685.00192.700.00-1286
1.47+0.37+33.64%189137690.00215.05+25.76+13.61%4719
1.56+0.59+60.82%6203695.00204.25-36.90-15.30%188
1.30+0.30+30.00%3111,724700.00221.30-27.03-10.88%241,357
1.24+0.30+31.91%22175705.00226.95-26.37-10.41%34302
1.13+0.31+37.80%14223710.00238.61-19.02-7.38%2291
1.72+0.95+123.38%190715.00261.650.00-399
1.04+0.34+48.57%45395720.00213.14-55.03-20.52%1106
1.04+0.34+48.57%54273725.00246.70-29.30-10.62%16278
1.13+0.49+76.56%15265730.00251.59-25.06-9.06%3133
1.06+0.28+35.90%47212735.00235.640.00-3116
0.65+0.07+12.07%6295740.00287.100.00-11200
0.95+0.06+6.74%5277745.00254.47+1.82+0.72%10150
0.81+0.29+55.77%2241,315750.00273.79-23.27-7.83%181,140
0.84+0.24+40.00%14277755.00276.80+37.50+15.67%1268
0.76+0.26+52.00%16353760.00281.67+31.77+12.71%2191
0.86+0.41+91.11%4179765.00242.100.00-579
0.70+0.02+2.94%17221770.00279.070.00-1158
0.57+0.13+29.55%19261775.00292.310.00-2130
0.70+0.29+70.73%2432780.00301.09-2.34-0.77%7139
0.51+0.13+34.21%4416785.00305.69+53.24+21.09%8207
0.74+0.38+105.56%5181790.00302.89-9.11-2.92%1141
0.71+0.34+91.89%1280795.00281.93-23.63-7.73%993
0.58+0.20+52.63%5442,120800.00323.87-16.63-4.88%29585
0.57+0.23+67.65%27248805.00294.60-30.58-9.40%1095
0.53+0.28+112.00%3354810.00328.200.00-147
0.62+0.32+106.67%20193815.00293.950.00-136
0.55+0.25+83.33%1328820.00330.00+14.73+4.67%177
0.48+0.18+60.00%37121825.00339.740.00-173
0.43-0.04-8.51%6144830.00323.240.00-1250
0.350.00-2197835.00328.240.00-771
0.44+0.17+62.96%9182840.00353.25+12.32+3.61%155
0.46+0.29+170.59%13124845.00455.000.00-339
0.42+0.16+61.54%46671850.00380.73+20.73+5.76%8174
0.50+0.19+61.29%398855.00369.760.00-120
0.43+0.07+19.44%8138860.00383.780.00-131
0.42+0.17+68.00%261865.00376.10-133.55-26.20%133
0.34-0.11-24.44%3152870.00329.050.00-261
0.31+0.11+55.00%362875.00378.85-25.72-6.36%1133
0.26-0.06-18.75%6222880.00383.85-115.15-23.08%193
0.32+0.02+6.67%2138885.00436.400.00-426
0.37+0.04+12.12%1294890.00371.210.00-1139
0.28+0.07+33.33%9144895.00421.94+164.51+63.90%139
0.30+0.10+50.00%1211,234900.00402.97-37.30-8.47%1183
0.42+0.18+75.00%17429905.00427.55-121.39-22.11%441
0.200.00-1173910.00375.440.00-235
0.400.00-6143915.00457.600.00-164
0.240.00-3403920.00554.920.00-171
0.240.00-381925.00430.000.00-337
0.30+0.05+20.00%1119930.00413.780.00-186
0.22-0.44-66.67%144935.00509.280.00-160
0.34+0.21+161.54%2238940.00448.080.00-193
0.300.00-138945.00471.92+236.02+100.05%131
0.27+0.21+350.00%7669950.00523.050.00-123
0.23-0.37-61.67%5067955.00524.820.00-113
0.14-0.08-36.36%4162960.00521.680.00-220
0.150.00-23140965.00356.660.00-323
0.30+0.13+76.47%1148970.00490.100.00-174
0.20+0.09+81.82%24105975.00474.090.00-110
0.19+0.01+5.56%1206980.00462.750.00-119
0.20+0.01+5.26%181985.00484.400.00-115
0.410.00-2233990.00472.430.00-211
0.23+0.01+4.55%26113995.00545.000.00-223
0.16+0.04+33.33%1493,4761,000.00548.900.00-5185
0.22+0.02+10.00%25671,005.00506.700.00-212
0.180.00-2801,010.00527.210.00-21
0.17+0.04+30.77%61321,020.00517.650.00-19
0.240.00-2931,030.00628.030.00-16
0.15+0.09+150.00%1641,040.00319.500.00-23
0.09+0.01+12.50%23361,050.00559.000.00-3766
0.190.00-1871,060.00339.700.00-25
0.260.00-2681,070.00654.380.00-423
0.220.00-4601,080.00349.200.00-18
0.14+0.01+7.69%2671,090.00532.160.00-34
0.090.00-289841,100.00622.35+38.22+6.54%418
0.160.00-52651,110.00680.650.00-17
0.050.00-41031,120.00595.400.00-17
0.040.00-1861,130.00593.600.00-111
0.12-0.65-84.42%103781,140.00622.350.00-149
0.12+0.02+20.00%14341,150.00600.100.00-215
0.750.00-2811,160.00482.300.00-29
0.10-0.03-23.08%31691,170.00689.000.00-19
0.08-0.02-20.00%1681,180.00708.50+65.15+10.13%10
0.100.00-101891,190.00760.270.00-213
0.05-0.05-50.00%241,7321,200.00723.90+16.63+2.35%10
0.080.00-103961,210.00718.100.00-10
0.080.00-14201,220.00431.450.00-14
1.420.00-1751,230.00794.000.00-11
0.150.00-14701,240.00784.500.00-66
0.20-0.27-57.45%671961,250.00460.650.00-20
0.01-0.16-94.12%2911,260.00805.050.00-12
0.05-0.05-50.00%32421,280.00772.700.00-10
0.03-0.02-40.00%61,0561,300.00872.400.00-11
0.05-0.60-92.31%14661,320.00431.800.00-10
0.130.00-62081,340.00861.500.00-557
0.660.00-41531,360.00822.600.00-22
0.04-0.13-76.47%11031,380.00539.000.00-116
0.050.00-86871,400.00945.400.00-14
0.080.00-31831,420.00928.85+368.60+65.79%20
0.220.00-21791,440.00964.600.00-11
0.090.00-163221,460.00956.250.00-10
0.050.00-21211,480.001,031.850.00-11
0.01-0.02-66.67%31,9111,500.00715.900.00-140
0.06+0.05+500.00%103041,520.00997.950.00-10
0.450.00-10671,530.001,056.15-35.70-3.27%10
5.200.00-1551,540.00813.850.00--0
0.130.00-1941,550.001,045.800.00-11
0.080.00-1831,560.00-----
0.110.00-3641,570.001,124.200.00--0
0.050.00-1911,580.00-----
0.320.00-1381,590.00-----
0.050.00-12531,600.001,063.600.00-10
1.070.00-4741,610.00-----
0.270.00-2901,620.00-----
0.700.00-1211,630.001,125.550.00-22
0.010.00-1401,640.00-----
0.130.00-21261,650.00-----
2.500.00-1661,660.00-----
0.550.00-1221,670.001,180.55-0.30-0.03%10
0.010.00-11291,680.001,171.200.00--0
0.07+0.02+40.00%3931,690.00-----
0.03+0.01+50.00%1007141,700.001,182.550.00--0
0.050.00-3911,710.001,227.760.00-10
7.140.00-101,720.00875.300.00--0
0.510.00-4421,730.00-----
0.080.00-1921,740.00994.700.00--3
0.070.00-21351,750.001,012.600.00--0
0.010.00-11571,760.001,129.900.00--0
0.03-0.05-62.50%1402621,770.001,040.600.00--0
1.500.00-51431,780.00-----
0.050.00-12301,790.00896.950.00--0
0.010.00-755511,800.00995.100.00-20
0.010.00-12751,810.001,053.350.00--2
0.01-0.08-88.89%12101,820.001,048.050.00--4
0.16+0.04+33.33%60451,830.001,044.950.00--2
0.040.00-24171,840.001,088.650.00--5
0.03+0.02+200.00%12921,850.001,219.850.00--0
0.01-0.01-50.00%15701,860.001,061.800.00-10
0.030.00-41,0341,870.00955.800.00--0
0.01-0.01-50.00%1167,0491,880.001,383.500.00--12