TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
June 19, 2020
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 250 | 615 |
| 221.30 | 0.00 | - | 1 | 0 | 10.00 | 0.05 | 0.00 | - | 302 | 12,506 |
| 214.31 | 0.00 | - | - | - | 15.00 | 0.05 | 0.00 | - | 20 | 213 |
| 170.87 | 0.00 | - | 1 | 1 | 20.00 | 0.04 | 0.00 | - | 25 | 6,677 |
| 206.25 | 0.00 | - | - | 8 | 25.00 | 0.05 | 0.00 | - | 3 | 2,716 |
| 199.94 | 0.00 | - | 1 | 0 | 30.00 | 0.07 | 0.00 | - | 5 | 2,916 |
| 202.17 | 0.00 | - | 2 | 0 | 35.00 | 0.10 | 0.00 | - | 7 | 1,413 |
| 215.00 | 0.00 | - | 2 | 50 | 40.00 | 0.12 | 0.00 | - | 5 | 1,640 |
| 246.70 | 0.00 | - | 2 | 60 | 45.00 | 0.20 | 0.00 | - | 3 | 273 |
| 204.29 | 0.00 | - | 2 | 5 | 50.00 | 0.17 | 0.00 | - | 193 | 20,816 |
| 201.05 | 0.00 | - | 9 | 13 | 55.00 | 0.26 | 0.00 | - | 3 | 146 |
| 194.35 | 0.00 | - | 2 | 1 | 60.00 | 0.30 | +0.02 | +7.14% | 10 | 830 |
| 250.02 | 0.00 | - | 2 | 3 | 65.00 | 0.30 | +0.04 | +15.38% | 4 | 837 |
| 259.92 | 0.00 | - | 2 | 1 | 70.00 | 0.47 | 0.00 | - | 100 | 1,413 |
| 239.68 | 0.00 | - | 2 | 3 | 75.00 | 0.50 | 0.00 | - | 2 | 2,398 |
| 235.02 | 0.00 | - | 2 | 2 | 80.00 | 0.54 | 0.00 | - | 1 | 440 |
| 251.70 | +112.20 | +80.43% | 1 | 0 | 85.00 | 0.60 | 0.00 | - | 10 | 1,692 |
| 239.99 | 0.00 | - | 2 | 37 | 90.00 | 0.50 | -0.10 | -16.67% | 1 | 2,323 |
| - | - | - | - | - | 95.00 | 0.74 | 0.00 | - | 8 | 339 |
| 234.82 | 0.00 | - | 2 | 17 | 100.00 | 0.61 | -0.07 | -10.29% | 279 | 16,067 |
| 210.27 | 0.00 | - | 24 | 13 | 105.00 | 1.03 | 0.00 | - | 1 | 217 |
| 213.00 | 0.00 | - | 1 | 3 | 110.00 | 1.12 | 0.00 | - | 10 | 323 |
| - | - | - | - | - | 115.00 | 0.89 | -0.15 | -14.42% | 32 | 430 |
| 173.31 | 0.00 | - | 1 | 8 | 120.00 | 1.06 | 0.00 | - | 1 | 932 |
| 120.45 | 0.00 | - | 3 | 3 | 125.00 | 1.37 | 0.00 | - | 1 | 930 |
| 185.27 | 0.00 | - | 1 | 115 | 130.00 | 1.45 | 0.00 | - | 1 | 375 |
| 163.00 | 0.00 | - | 1 | 0 | 135.00 | 1.40 | -0.36 | -20.45% | 23 | 282 |
| 213.00 | 0.00 | - | 1 | 33 | 140.00 | 1.50 | -0.20 | -11.76% | 3 | 1,498 |
| 104.75 | 0.00 | - | 2 | 18 | 145.00 | 1.70 | -0.15 | -8.11% | 2 | 187 |
| 200.60 | 0.00 | - | 3 | 94 | 150.00 | 1.78 | -0.28 | -13.59% | 45 | 5,156 |
| 169.70 | 0.00 | - | 1 | 3 | 155.00 | 2.10 | -0.20 | -8.70% | 1 | 335 |
| 181.25 | 0.00 | - | 1 | 88 | 160.00 | 2.47 | 0.00 | - | 2 | 1,212 |
| 79.72 | 0.00 | - | 3 | 55 | 165.00 | 3.04 | 0.00 | - | 5 | 822 |
| 168.04 | 0.00 | - | 1 | 30 | 170.00 | 3.10 | 0.00 | - | 22 | 808 |
| 183.00 | 0.00 | - | 1 | 35 | 175.00 | 3.10 | -0.35 | -10.14% | 10 | 2,553 |
| 158.30 | 0.00 | - | 2 | 96 | 180.00 | 3.39 | -0.26 | -7.12% | 1 | 2,968 |
| 152.50 | 0.00 | - | 2 | 27 | 185.00 | 3.80 | -0.50 | -11.63% | 2 | 1,639 |
| 137.60 | 0.00 | - | 3 | 98 | 190.00 | 4.15 | -0.40 | -8.79% | 1 | 1,801 |
| 145.00 | -23.25 | -13.82% | 1 | 46 | 195.00 | 4.68 | -1.27 | -21.34% | 1 | 1,440 |
| 134.84 | 0.00 | - | 1 | 1,478 | 200.00 | 5.05 | -0.53 | -9.50% | 5 | 10,704 |
| 119.55 | 0.00 | - | 2 | 2 | 205.00 | 6.05 | 0.00 | - | 1 | 33 |
| 149.50 | 0.00 | - | 2 | 488 | 210.00 | 6.15 | -0.50 | -7.52% | 20 | 1,764 |
| 107.72 | 0.00 | - | 1 | 1 | 215.00 | 7.51 | 0.00 | - | 1 | 160 |
| 117.87 | 0.00 | - | 1 | 535 | 220.00 | 8.05 | 0.00 | - | 31 | 1,717 |
| 113.79 | 0.00 | - | 1 | 5 | 225.00 | 8.20 | -0.65 | -7.34% | 18 | 825 |
| 117.80 | 0.00 | - | 1 | 661 | 230.00 | 9.05 | -0.95 | -9.50% | 2 | 1,041 |
| 130.00 | 0.00 | - | 9 | 35 | 235.00 | 10.75 | 0.00 | - | 27 | 87 |
| 101.47 | 0.00 | - | 1 | 1,037 | 240.00 | 10.65 | -0.85 | -7.39% | 21 | 819 |
| 96.35 | 0.00 | - | 1 | 8 | 245.00 | 13.20 | 0.00 | - | 1 | 96 |
| 92.50 | 0.00 | - | 2 | 620 | 250.00 | 12.85 | -0.80 | -5.86% | 83 | 4,240 |
| 106.72 | 0.00 | - | 1 | 13 | 255.00 | 15.06 | 0.00 | - | 2 | 167 |
| 92.05 | +5.85 | +6.79% | 2 | 402 | 260.00 | 15.25 | -1.25 | -7.58% | 27 | 1,338 |
| 103.45 | 0.00 | - | 1 | 288 | 265.00 | 16.25 | -1.10 | -6.34% | 5 | 79 |
| 85.36 | +7.36 | +9.44% | 2 | 1,157 | 270.00 | 17.80 | -0.81 | -4.35% | 9 | 877 |
| 98.88 | 0.00 | - | 2 | 74 | 275.00 | 19.15 | -1.35 | -6.59% | 5 | 85 |
| 78.88 | +2.82 | +3.71% | 6 | 690 | 280.00 | 20.55 | -1.70 | -7.64% | 11 | 415 |
| 79.90 | 0.00 | - | 2 | 53 | 285.00 | 22.45 | -0.50 | -2.18% | 5 | 229 |
| 66.50 | 0.00 | - | 16 | 616 | 290.00 | 24.10 | -1.40 | -5.49% | 6 | 2,206 |
| 64.55 | 0.00 | - | 1 | 23 | 295.00 | 27.70 | 0.00 | - | 4 | 156 |
| 64.00 | +3.61 | +5.98% | 22 | 4,564 | 300.00 | 27.60 | -1.70 | -5.80% | 7 | 1,541 |
| 61.15 | 0.00 | - | 1 | 48 | 305.00 | 30.85 | 0.00 | - | 56 | 209 |
| 58.19 | -1.38 | -2.32% | 58 | 767 | 310.00 | 31.38 | -1.92 | -5.77% | 1 | 323 |
| 53.15 | 0.00 | - | 1 | 40 | 315.00 | 33.49 | -2.16 | -6.06% | 1 | 191 |
| 54.70 | +5.05 | +10.17% | 8 | 454 | 320.00 | 35.64 | -2.14 | -5.66% | 46 | 456 |
| 51.75 | +4.33 | +9.13% | 3 | 175 | 325.00 | 37.50 | -2.73 | -6.79% | 11 | 181 |
| 47.50 | +3.02 | +6.79% | 12 | 862 | 330.00 | 40.29 | -2.41 | -5.64% | 39 | 947 |
| 45.78 | +3.56 | +8.43% | 2 | 80 | 335.00 | 42.80 | -2.56 | -5.64% | 12 | 170 |
| 44.35 | +4.34 | +10.85% | 19 | 1,620 | 340.00 | 45.60 | -2.73 | -5.65% | 7 | 362 |
| 42.10 | +4.36 | +11.55% | 21 | 210 | 345.00 | 48.05 | -3.37 | -6.55% | 39 | 1,123 |
| 38.65 | +2.76 | +7.69% | 6 | 1,570 | 350.00 | 50.50 | -4.61 | -8.37% | 25 | 1,862 |
| 33.50 | 0.00 | - | 1 | 121 | 355.00 | 58.17 | 0.00 | - | 7 | 1,032 |
| 34.50 | +2.25 | +6.98% | 17 | 1,305 | 360.00 | 60.25 | 0.00 | - | 18 | 1,140 |
| 29.05 | 0.00 | - | 1 | 59 | 365.00 | 54.61 | 0.00 | - | 20 | 83 |
| 31.70 | +3.00 | +10.45% | 2 | 247 | 370.00 | 64.99 | 0.00 | - | 1 | 376 |
| 26.84 | 0.00 | - | 2 | 12 | 375.00 | 66.60 | -0.80 | -1.19% | 4 | 7 |
| 27.30 | +2.12 | +8.42% | 28 | 695 | 380.00 | 63.35 | 0.00 | - | 1 | 69 |
| 26.15 | +2.47 | +10.43% | 6 | 25 | 385.00 | - | - | - | - | - |
| 24.21 | +0.81 | +3.46% | 2 | 612 | 390.00 | 68.50 | 0.00 | - | 25 | 74 |
| 21.50 | 0.00 | - | - | 2 | 395.00 | - | - | - | - | - |
| 22.60 | +2.40 | +11.88% | 4 | 1,878 | 400.00 | 82.70 | -7.00 | -7.80% | 1 | 217 |
| 21.85 | 0.00 | - | - | 20 | 405.00 | - | - | - | - | - |
| 17.80 | 0.00 | - | 950 | 609 | 410.00 | 105.72 | 0.00 | - | 20 | 74 |
| 17.10 | 0.00 | - | 10 | 12 | 415.00 | - | - | - | - | - |
| 16.90 | +1.10 | +6.96% | 1 | 1,555 | 420.00 | 102.43 | 0.00 | - | 1 | 44 |
| 15.67 | +0.09 | +0.58% | 1 | 264 | 430.00 | 120.65 | 0.00 | - | 3 | 5 |
| 13.70 | +1.70 | +14.17% | 1 | 1,211 | 440.00 | 126.80 | 0.00 | - | 3 | 5 |
| 11.39 | +0.89 | +8.48% | 1 | 521 | 450.00 | 125.93 | 0.00 | - | 1 | 38 |
| 10.50 | +0.63 | +6.38% | 1 | 172 | 460.00 | 144.15 | 0.00 | - | 2 | 12 |
| 9.60 | +1.25 | +14.97% | 1 | 57 | 470.00 | 153.05 | 0.00 | - | 5 | 60 |
| 8.50 | -0.20 | -2.30% | 1 | 120 | 480.00 | 141.07 | 0.00 | - | 2 | 81 |
| 7.41 | 0.00 | - | 2 | 282 | 490.00 | 156.45 | 0.00 | - | 3 | 102 |
| 6.45 | +0.25 | +4.03% | 39 | 2,016 | 500.00 | 158.58 | 0.00 | - | 2 | 54 |
| 5.76 | 0.00 | - | 1 | 186 | 510.00 | 185.60 | 0.00 | - | 1 | 20 |
| 5.30 | +0.05 | +0.95% | 1 | 139 | 520.00 | 200.60 | 0.00 | - | 9 | 35 |
| 4.75 | -0.90 | -15.93% | 10 | 196 | 530.00 | 212.00 | 0.00 | - | 11 | 13 |
| 3.85 | 0.00 | - | 1 | 83 | 540.00 | 283.25 | 0.00 | - | 10 | 5 |
| 3.70 | -0.20 | -5.13% | 7 | 361 | 550.00 | 294.65 | 0.00 | - | 10 | 0 |
| 3.93 | 0.00 | - | 6 | 116 | 560.00 | 266.95 | 0.00 | - | 1 | 0 |
| 3.25 | 0.00 | - | 26 | 147 | 570.00 | 266.45 | 0.00 | - | 2 | 1 |
| 2.54 | 0.00 | - | 20 | 110 | 580.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 2 | 90 | 590.00 | - | - | - | - | - |
| 2.47 | +0.27 | +12.27% | 2 | 1,401 | 600.00 | 365.56 | 0.00 | - | - | 0 |
| 2.16 | -0.34 | -13.60% | 20 | 422 | 610.00 | 251.04 | 0.00 | - | 0 | 0 |
| 1.85 | +0.01 | +0.54% | 3 | 55 | 620.00 | 301.33 | 0.00 | - | 6 | 0 |
| 1.95 | +0.35 | +21.88% | 1,094 | 1,011 | 630.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 1 | 24 | 640.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 1 | 169 | 650.00 | 334.18 | 0.00 | - | 10 | 0 |
| 1.32 | 0.00 | - | 3 | 28 | 660.00 | - | - | - | - | - |
| 1.20 | -0.04 | -3.23% | 10 | 93 | 670.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 25 | 519 | 680.00 | 328.00 | 0.00 | - | - | 0 |
| 1.08 | +0.08 | +8.00% | 12 | 3,678 | 690.00 | 429.15 | 0.00 | - | 10 | 0 |