TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
797.450.00--010.000.02+0.01+100.00%810
843.500.00--020.000.060.00-100
689.500.00--030.000.050.00-350
866.050.00--040.000.710.00-10
699.350.00--050.000.070.00-20
-----60.000.300.00-20
-----70.000.290.00-10
714.800.00--080.000.260.00-10
-----90.000.250.00-12
-----100.000.440.00-80
664.050.00--0110.000.100.00-20
639.150.00--0120.000.420.00-1000
626.800.00--0130.000.720.00--0
611.450.00--0140.000.890.00-1390
614.650.00--0150.000.550.00-10
603.600.00--0160.000.500.00-10
641.600.00--0170.000.150.00-1000
614.700.00--0180.000.750.00-80
597.700.00--0190.000.810.00-1100
564.500.00-20200.001.20+0.28+30.43%50
752.300.00--0210.001.900.00-10
555.300.00--0220.001.820.00-10
669.150.00--0230.002.500.00-300
-----240.001.500.00-20
649.750.00-10250.001.420.00-10
502.050.00--0260.002.250.00-10
474.670.00-60270.002.50+0.06+2.46%40
-----280.003.160.00-10
604.190.00-80290.002.590.00-10
632.640.00-110300.003.50+0.25+7.69%70
583.910.00-100310.004.00+0.80+25.00%30
562.470.00-680320.004.15-0.97-18.95%10
612.300.00-340330.004.290.00-20
591.800.00--0335.003.800.00-30
568.810.00-10340.004.300.00-10
582.350.00--0345.004.800.00-460
427.700.00-100350.006.00+0.60+11.11%4,2650
215.100.00-50355.006.300.00-50
513.900.00-10360.006.550.00-20
-----365.004.830.00-10
490.370.00-260370.006.500.00-10
430.610.00-220375.005.750.00-10
431.050.00-10380.007.00+0.76+12.18%20
395.130.00-420385.007.200.00-50
529.550.00-210390.005.660.00-220
372.850.00-10395.008.88+1.63+22.48%60
526.230.00-20400.008.90+1.05+13.38%210
401.300.00-40405.0010.150.00-20
377.450.00-50410.007.930.00-30
373.100.00-20415.009.75-1.75-15.22%30
485.30+113.10+30.39%20420.009.49+1.49+18.62%10
326.900.00-20425.0010.57+1.07+11.26%10
309.270.00-30430.008.190.00-10
455.450.00-10435.0010.200.00-10
465.00+119.75+34.69%10440.0011.050.00-230
341.100.00-10445.0011.500.00-190
366.880.00-10450.0013.25+2.35+21.56%100
328.700.00-10455.0010.000.00-30
361.810.00-50460.0010.840.00-10
262.350.00-100465.0013.050.00-140
437.380.00-110470.0015.63+3.40+27.80%100
479.170.00-30475.0015.25+1.13+8.00%10
433.71-21.14-4.65%10480.0013.020.00-20
323.850.00-10485.0017.35+1.95+12.66%180
454.260.00-10490.0016.050.00-600
247.400.00-30495.0018.30+1.51+8.99%10
409.89-34.61-7.79%20500.0019.50+1.80+10.17%730
273.300.00-10505.0015.700.00-30
429.530.00-20510.0021.45+1.95+10.00%380
266.000.00-10515.0021.00+1.80+9.37%10
243.150.00-110520.0022.75+2.30+11.25%210
440.000.00-10525.0023.80+2.68+12.69%300
390.050.00-10530.0024.40+6.00+32.61%980
251.400.00-10535.0024.20+4.75+24.42%10
398.180.00-10540.0023.700.00-60
334.000.00-10545.0026.52+6.52+32.60%230
374.00-32.77-8.06%50550.0028.10+3.10+12.40%240
370.650.00-50560.0027.210.00-20
355.10-21.78-5.78%10570.0030.80+3.85+14.29%300
356.00+54.96+18.26%10580.0033.15+6.11+22.60%140
220.000.00-40590.0036.54+2.21+6.44%30
336.70-31.37-8.52%60600.0038.77+3.02+8.45%160
290.000.00-30610.0037.900.00-100
293.120.00-40620.0035.550.00-50
317.75+114.55+56.37%10630.0037.900.00-160
320.000.00-10640.0049.00+9.00+22.50%10
284.620.00-60650.0052.00+3.12+6.38%50
288.35+143.75+99.41%-0655.0044.500.00-90
277.630.00-50660.0051.500.00-10
193.900.00-10665.0068.100.00-10
280.10-7.29-2.54%50670.0058.95+9.90+20.18%30
204.950.00--0675.0052.540.00-390
186.000.00-110680.0062.40+3.85+6.58%190
259.150.00-60685.0052.700.00-10
274.250.00-10690.0055.700.00-90
270.980.00-10695.0055.650.00-10
266.07+16.32+6.53%30700.0069.15+4.35+6.71%220
291.730.00-10705.0073.25+13.85+23.32%30
265.35+81.90+44.64%60710.0062.420.00-120
184.000.00--0715.0062.400.00-10
258.90+120.08+86.50%60720.0064.160.00-90
251.70+16.42+6.98%20725.0076.55+10.70+16.25%120
232.350.00-20730.0070.030.00-10
195.680.00-30735.0081.50+6.95+9.32%20
225.740.00-10740.0081.000.00-20
131.560.00-10745.0085.930.00-80
215.770.00-110750.0090.00+6.10+7.27%60
138.230.00-10755.0086.000.00-20
241.800.00-10760.0075.600.00-10
152.000.00-20765.0084.550.00-10
225.62-7.13-3.06%10770.0084.610.00-20
137.750.00-10775.0090.850.00-10
207.070.00-20780.00119.300.00-10
172.630.00-10785.0098.000.00-20
213.91+13.91+6.96%10790.00102.630.00-10
212.00-13.02-5.79%100795.00105.000.00-10
206.10+16.45+8.67%170800.00110.70+4.70+4.43%50
158.210.00-10810.00113.30+10.35+10.05%10
198.550.00-90820.00119.09+11.04+10.22%20
197.00-2.33-1.17%10830.00128.000.00-20
191.94-15.87-7.64%510840.00125.000.00-10
187.34+3.64+1.98%40850.00135.05-1.69-1.24%10
166.000.00-10860.00143.00+2.20+1.56%20
176.11+17.51+11.04%10870.00145.500.00-310
167.00-1.00-0.60%10880.00153.44-0.01-0.01%20
172.00+16.12+10.34%20890.00159.65+5.00+3.23%20
170.03+9.43+5.87%660900.00170.80+10.80+6.75%80
158.17+8.67+5.80%180910.00158.350.00-10
159.23+8.23+5.45%30920.00175.250.00-120
142.820.00-10930.00182.74+5.24+2.95%10
149.00+16.72+12.64%70940.00185.39+9.54+5.43%10
144.19+2.19+1.54%30950.00190.310.00-220
140.490.00-10960.00188.900.00-40
139.40+43.51+45.37%90970.00197.47-10.03-4.83%160
123.750.00-10980.00208.750.00-100
129.000.00-30990.00215.500.00-120
133.55+7.55+5.99%11101,000.00229.00+7.00+3.15%110
149.750.00-101,010.00338.100.00--0
121.17+10.17+9.16%201,020.00-----
106.400.00--01,030.00317.000.00--0
114.85+12.93+12.69%101,040.00265.200.00-20
115.06+3.55+3.18%10301,050.00251.200.00-20
122.000.00-201,060.00366.250.00--0
107.55-18.90-14.95%101,070.00296.300.00-40
100.970.00-101,080.00345.800.00-10
98.000.00-401,090.00340.150.00-10
100.25+7.20+7.74%201,100.00301.00-57.15-15.96%10
97.00+10.00+11.49%101,110.00408.700.00--0
48.500.00--01,120.00398.050.00--0
104.650.00-101,130.00424.050.00--0
88.750.00-501,140.00434.350.00--0
78.700.00-1001,150.00423.350.00--0
37.440.00--01,160.00324.600.00--0
83.630.00-101,170.00468.100.00--0
84.65+4.05+5.02%1201,180.00436.450.00-10
80.70+2.00+2.54%1101,190.00486.050.00--0
84.72+11.97+16.45%1001,200.00449.150.00-10
75.150.00-401,210.00394.050.00-10
67.000.00-101,220.00512.700.00--0
73.880.00-201,230.00472.150.00-20
74.10+30.10+68.41%401,240.00431.100.00--0
74.03+5.56+8.12%20101,250.00396.830.00-30
73.52+27.52+59.83%101,260.00498.000.00-10
63.640.00-101,280.00537.750.00-10
59.000.00-101,300.00556.050.00-40
55.010.00-101,320.00486.75+34.40+7.60%10
55.540.00-101,340.00487.90+13.20+2.78%10
53.030.00-101,360.00611.650.00-10
53.90+8.90+19.78%201,380.00683.100.00--0
57.00+13.12+29.90%2101,400.00519.800.00-10
49.100.00-101,420.00545.200.00-10
53.150.00-2201,440.00600.950.00--0
43.000.00-101,460.00610.65-151.55-19.88%-0
48.700.00-201,480.00646.550.00-20
46.95+5.15+12.32%9501,500.00801.800.00--0
29.800.00--01,520.00672.400.00-20
20.600.00--01,530.00823.550.00--0
34.250.00-101,540.00659.600.00-60
49.050.00-1001,550.00850.000.00--0
37.38+3.08+8.98%6101,560.00696.550.00-30
34.050.00-2301,570.00722.050.00-10
16.900.00--01,580.00726.55+29.65+4.25%20
36.60+5.55+17.87%2301,590.00735.85+1.95+0.27%-0
28.950.00-201,600.00751.750.00-10
35.320.00-101,610.00754.550.00-10
28.450.00-301,620.00766.600.00-10
29.750.00-101,630.00-----
45.100.00--01,640.00896.700.00--0
34.70-9.70-21.85%5901,650.00797.900.00-50
27.150.00-401,660.00947.200.00--0
34.35+7.45+27.70%101,670.00-----
27.500.00-101,680.00970.450.00--0
31.75+2.24+7.59%101,690.00932.600.00-10
31.48+4.53+16.81%901,700.00-----
7.150.00-101,710.00814.900.00-10
-----1,720.00848.300.00-20
12.300.00--01,730.00934.350.00-20
-----1,740.00944.450.00-20
11.950.00-101,750.001,003.500.00--0
11.000.00--01,760.00897.900.00-10
22.350.00-301,770.00896.300.00-30
28.570.00-201,780.00917.200.00-20
27.00+6.00+28.57%301,790.00-----
28.00+8.10+40.70%801,800.001,048.800.00--0
21.000.00-501,810.00-----
25.960.00-101,820.00938.600.00-70
20.300.00-601,830.001,031.850.00-20
19.900.00-901,840.00932.650.00--0
20.910.00-701,850.001,061.850.00-60
23.75+3.70+18.45%2101,860.00951.900.00--0
23.00+4.00+21.05%3101,870.00961.550.00--0
26.65+7.25+37.37%4901,880.00981.050.00--0