TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
May 15, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
366.020.00--2170.000.650.00-40147
-----175.000.750.00-131
226.550.00-21180.000.770.00-60524
221.550.00-21185.000.530.00-154
228.700.00-1011190.000.880.00-4279
-----195.000.970.00-3570
304.200.00-216200.000.99-0.02-1.98%5545
168.070.00--0210.001.13-0.03-2.59%5301
181.980.00-24220.001.38+0.02+1.47%6394
282.00+52.78+23.03%1020230.001.52-0.09-5.59%16261
226.010.00-55240.001.81-0.14-7.18%10341
-----245.001.95-0.05-2.50%2298
280.950.00-132250.002.01-0.14-6.51%2261,086
261.590.00-12255.002.000.00-15190
276.020.00-210260.002.35-0.44-15.77%1279
238.440.00-128265.002.250.00-38265
175.200.00-1107270.002.740.00-2301
152.200.00-215275.003.00-0.45-13.04%196
250.580.00-123280.003.25-0.15-4.41%3477
256.970.00-142285.003.250.00-2255
223.14-23.23-9.43%111290.003.90-0.10-2.50%180
246.700.00-251295.004.20-0.60-12.50%1110
206.900.00-495300.004.55+0.05+1.11%8718
194.310.00-139305.004.750.00-79150
205.66-24.28-10.56%653310.005.45-2.00-26.85%1289
139.850.00-1046315.005.050.00-2142
189.460.00-139320.006.15+0.05+0.82%20294
223.000.00-73112325.006.70-0.60-8.22%1181
214.200.00-272330.007.20-0.22-2.96%11211
192.300.00-188335.008.15-0.95-10.44%12358
199.550.00-3135340.008.75-0.65-6.91%1251
202.000.00-4204345.007.600.00-116589
169.370.00-1192350.009.70-0.77-7.35%32966
134.700.00-269355.0010.40-1.35-11.49%17115
181.000.00-596360.0011.70+0.19+1.65%15258
175.790.00-148365.0012.55-0.95-7.04%161
149.58-2.42-1.59%167370.0013.200.00-11147
150.000.00-369375.0014.40+0.89+6.59%8135
149.200.00-1123380.0014.70-0.30-2.00%133,329
171.650.00-1057385.0016.40-0.80-4.65%6144
155.120.00-2581390.0017.00-0.10-0.58%7281
111.270.00-320395.0017.95-0.95-5.03%26143
131.00+5.64+4.50%2757400.0019.10+0.35+1.87%28528
148.700.00-254405.0019.80-1.00-4.81%1149
122.160.00-1117410.0021.59-0.18-0.83%10274
123.65+3.45+2.87%184415.0023.35-1.15-4.69%11853
115.120.00-2645420.0024.77+0.38+1.56%15325
110.45+2.45+2.27%3198425.0026.45+0.60+2.32%9125
99.450.00-2227430.0028.05-2.15-7.12%7380
99.930.00-197435.0029.70-2.50-7.76%389
103.350.00-2252440.0030.750.00-2220
100.00+5.80+6.16%131445.0032.48-1.92-5.58%1962
95.50+0.31+0.33%142841450.0034.35+0.10+0.29%6317
92.20+7.32+8.62%1734455.0036.25+0.48+1.34%1242
86.19-2.96-3.32%6311460.0038.70+0.86+2.27%15480
107.300.00-220465.0040.20-0.55-1.35%250
83.25+4.34+5.50%1103470.0042.89+1.14+2.73%68734
80.70-17.80-18.07%78110475.0044.45+0.34+0.77%10125
78.15-0.25-0.32%21249480.0047.39+0.39+0.83%20371
72.50-3.50-4.61%37359490.0051.40-0.53-1.02%4665
67.77-0.98-1.43%352,246500.0056.50+1.00+1.80%56662
62.75-1.05-1.65%3556510.0062.15+1.51+2.49%46203
58.45+1.37+2.40%37392520.0066.13-0.22-0.33%7229
52.97-3.89-6.84%311238530.0073.390.00-59133
49.50-1.37-2.69%117987540.0077.83-0.94-1.19%4121
46.35+0.60+1.31%310764550.0085.050.00-6128
45.200.00-48258560.0079.250.00-312
41.000.00-3618570.00106.500.00-25
38.900.00-9252580.0090.250.00--12
35.13-0.12-0.34%456590.00109.80+109.80---
29.80-2.85-8.73%101,165600.00118.000.00-211
31.020.00-45313610.00126.40-12.10-8.74%1100
26.02-2.33-8.22%7551,498620.00118.650.00-233
24.40+0.93+3.96%250171630.00138.960.00-16
21.60+0.10+0.47%5278640.00134.100.00--24
20.22+0.20+1.00%831785650.00156.05+14.40+10.17%1013
19.30+1.13+6.22%169660.00-----
17.85+0.55+3.18%166670.00-----
15.70-2.59-14.16%27785680.00165.600.00--2
15.15-1.74-10.30%368690.00-----
13.50-0.73-5.13%776355700.00-----
12.85+0.30+2.39%627710.00-----
12.85-0.15-1.15%530720.00210.400.00--1
10.450.00-224730.00-----
13.850.00-2935740.00-----
9.10-0.85-8.54%841750.00253.650.00--4
8.40-1.60-16.00%5156760.00275.500.00--10
7.95-0.45-5.36%417770.00-----
7.35-3.40-31.63%2846780.00-----
10.400.00-416790.00-----
6.19-2.31-27.18%74370800.00-----
5.85-3.30-36.07%48810.00273.800.00--41
5.35-4.10-43.39%19820.00-----
5.00-3.00-37.50%16830.00322.200.00-22
4.80-2.25-31.91%14840.00351.150.00--27
4.35-2.95-40.41%716850.00-----
6.600.00-13860.00-----
6.750.00-2428870.00-----
3.80-2.15-36.13%25880.00-----
3.20-2.30-41.82%3569890.00351.100.00--8
2.91-1.54-34.61%70155900.00-----
-----920.00409.10+409.10---
-----960.00448.80-1.00-0.22%11
1.91-0.14-6.83%55970.00-----
3.300.00--1980.00-----
1.55-0.08-4.91%26591,000.00-----