TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----5.000.010.00-250615
221.300.00-1010.000.050.00-30212,506
214.310.00---15.000.050.00-20213
170.870.00-1120.000.040.00-256,677
206.250.00--825.000.050.00-32,716
199.940.00-1030.000.070.00-52,916
202.170.00-2035.000.100.00-71,413
215.000.00-25040.000.120.00-51,640
246.700.00-26045.000.200.00-3273
204.290.00-2550.000.170.00-19320,816
201.050.00-91355.000.260.00-3146
194.350.00-2160.000.30+0.02+7.14%10830
250.020.00-2365.000.30+0.04+15.38%4837
259.920.00-2170.000.470.00-1001,413
239.680.00-2375.000.500.00-22,398
235.020.00-2280.000.540.00-1440
251.70+112.20+80.43%1085.000.600.00-101,692
239.990.00-23790.000.50-0.10-16.67%12,323
-----95.000.740.00-8339
234.820.00-217100.000.61-0.07-10.29%27916,067
210.270.00-2413105.001.030.00-1217
213.000.00-13110.001.120.00-10323
-----115.000.89-0.15-14.42%32430
173.310.00-18120.001.060.00-1932
120.450.00-33125.001.370.00-1930
185.270.00-1115130.001.450.00-1375
163.000.00-10135.001.40-0.36-20.45%23282
213.000.00-133140.001.50-0.20-11.76%31,498
104.750.00-218145.001.70-0.15-8.11%2187
200.600.00-394150.001.78-0.28-13.59%455,156
169.700.00-13155.002.10-0.20-8.70%1335
181.250.00-188160.002.470.00-21,212
79.720.00-355165.003.040.00-5822
168.040.00-130170.003.100.00-22808
183.000.00-135175.003.10-0.35-10.14%102,553
158.300.00-296180.003.39-0.26-7.12%12,968
152.500.00-227185.003.80-0.50-11.63%21,639
137.600.00-398190.004.15-0.40-8.79%11,801
145.00-23.25-13.82%146195.004.68-1.27-21.34%11,440
134.840.00-11,478200.005.05-0.53-9.50%510,704
119.550.00-22205.006.050.00-133
149.500.00-2488210.006.15-0.50-7.52%201,764
107.720.00-11215.007.510.00-1160
117.870.00-1535220.008.050.00-311,717
113.790.00-15225.008.20-0.65-7.34%18825
117.800.00-1661230.009.05-0.95-9.50%21,041
130.000.00-935235.0010.750.00-2787
101.470.00-11,037240.0010.65-0.85-7.39%21819
96.350.00-18245.0013.200.00-196
92.500.00-2620250.0012.85-0.80-5.86%834,240
106.720.00-113255.0015.060.00-2167
92.05+5.85+6.79%2402260.0015.25-1.25-7.58%271,338
103.450.00-1288265.0016.25-1.10-6.34%579
85.36+7.36+9.44%21,157270.0017.80-0.81-4.35%9877
98.880.00-274275.0019.15-1.35-6.59%585
78.88+2.82+3.71%6690280.0020.55-1.70-7.64%11415
79.900.00-253285.0022.45-0.50-2.18%5229
66.500.00-16616290.0024.10-1.40-5.49%62,206
64.550.00-123295.0027.700.00-4156
64.00+3.61+5.98%224,564300.0027.60-1.70-5.80%71,541
61.150.00-148305.0030.850.00-56209
58.19-1.38-2.32%58767310.0031.38-1.92-5.77%1323
53.150.00-140315.0033.49-2.16-6.06%1191
54.70+5.05+10.17%8454320.0035.64-2.14-5.66%46456
51.75+4.33+9.13%3175325.0037.50-2.73-6.79%11181
47.50+3.02+6.79%12862330.0040.29-2.41-5.64%39947
45.78+3.56+8.43%280335.0042.80-2.56-5.64%12170
44.35+4.34+10.85%191,620340.0045.60-2.73-5.65%7362
42.10+4.36+11.55%21210345.0048.05-3.37-6.55%391,123
38.65+2.76+7.69%61,570350.0050.50-4.61-8.37%251,862
33.500.00-1121355.0058.170.00-71,032
34.50+2.25+6.98%171,305360.0060.250.00-181,140
29.050.00-159365.0054.610.00-2083
31.70+3.00+10.45%2247370.0064.990.00-1376
26.840.00-212375.0066.60-0.80-1.19%47
27.30+2.12+8.42%28695380.0063.350.00-169
26.15+2.47+10.43%625385.00-----
24.21+0.81+3.46%2612390.0068.500.00-2574
21.500.00--2395.00-----
22.60+2.40+11.88%41,878400.0082.70-7.00-7.80%1217
21.850.00--20405.00-----
17.800.00-950609410.00105.720.00-2074
17.100.00-1012415.00-----
16.90+1.10+6.96%11,555420.00102.430.00-144
15.67+0.09+0.58%1264430.00120.650.00-35
13.70+1.70+14.17%11,211440.00126.800.00-35
11.39+0.89+8.48%1521450.00125.930.00-138
10.50+0.63+6.38%1172460.00144.150.00-212
9.60+1.25+14.97%157470.00153.050.00-560
8.50-0.20-2.30%1120480.00141.070.00-281
7.410.00-2282490.00156.450.00-3102
6.45+0.25+4.03%392,016500.00158.580.00-254
5.760.00-1186510.00185.600.00-120
5.30+0.05+0.95%1139520.00200.600.00-935
4.75-0.90-15.93%10196530.00212.000.00-1113
3.850.00-183540.00283.250.00-105
3.70-0.20-5.13%7361550.00294.650.00-100
3.930.00-6116560.00266.950.00-10
3.250.00-26147570.00266.450.00-21
2.540.00-20110580.00-----
2.500.00-290590.00-----
2.47+0.27+12.27%21,401600.00365.560.00--0
2.16-0.34-13.60%20422610.00251.040.00-00
1.85+0.01+0.54%355620.00301.330.00-60
1.95+0.35+21.88%1,0941,011630.00-----
1.960.00-124640.00-----
1.620.00-1169650.00334.180.00-100
1.320.00-328660.00-----
1.20-0.04-3.23%1093670.00-----
1.090.00-25519680.00328.000.00--0
1.08+0.08+8.00%123,678690.00429.150.00-100