TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 21, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
777.500.00--1100.000.300.00-16487
-----105.000.770.00-25
-----110.000.500.00-37
-----120.000.500.00-8113
-----125.000.010.00--20
-----130.000.880.00-6108
-----135.000.800.00-20165
-----140.000.400.00-19553
622.950.00--3145.001.130.00-30
618.000.00--2150.000.600.00-4108
-----155.001.010.00-12
-----160.002.040.00-4041
590.900.00--1165.001.260.00--1
-----170.001.000.00-1117
-----175.001.580.00-144
-----180.000.980.00-33213
742.650.00--1185.001.090.00-200200
737.750.00--5190.001.000.00-100230
696.050.00--1195.001.380.00-210
-----200.001.450.00-17156
-----205.001.99-1.36-40.60%329
715.800.00--3210.002.020.00-126
685.300.00--1215.002.810.00-13273
-----220.002.05-0.15-6.82%6205
685.650.00--2225.002.000.00-2175
695.300.00--2230.002.70+0.90+50.00%153
650.300.00--1235.002.50+0.44+21.36%152
666.400.00--1240.002.590.00-155
503.850.00-11245.002.700.00-129
-----250.003.45+1.00+40.82%1231
-----255.003.850.00--2
303.050.00--1260.002.850.00-698
670.170.00--2265.00-----
381.400.00--0270.004.000.00-640
525.050.00--1275.002.850.00-119
490.790.00-56280.003.000.00-150
515.650.00-12285.004.62-1.00-17.79%110
198.750.00-10290.004.57+1.04+29.46%231
-----295.006.000.00-113
503.43-102.04-16.85%110300.005.30+0.15+2.91%55,361
605.150.00-12305.005.30+1.05+24.71%255
601.950.00--1310.004.000.00-241
193.700.00--0315.007.750.00-121
575.900.00-105320.007.00+1.90+37.25%530
607.800.00-26325.004.650.00-725
578.040.00-346330.007.470.00-2323
448.980.00-1012335.008.560.00-150
558.620.00-68340.007.500.00-2196
380.800.00-2016345.008.20-0.70-7.87%110
454.050.00-11350.008.550.00-1860
525.110.00-4883355.007.000.00-228
384.100.00-227360.0010.00+1.00+11.11%437
536.950.00--1365.0010.10+3.50+53.03%173
544.170.00-2622370.009.600.00-170
488.070.00-2225375.0010.620.00-226
480.760.00-115380.0010.650.00-1108
427.590.00-2114385.0010.060.00-118
483.050.00-11390.0012.80+3.80+42.22%123
508.200.00--1395.008.520.00-2136
412.80-100.15-19.52%115400.0014.57+1.27+9.55%13414
254.350.00-342405.0017.500.00-23
163.440.00--0410.0013.10+1.10+9.17%165
364.400.00--2415.0010.500.00-726
496.300.00--3420.0016.65+1.40+9.18%130
495.650.00-15425.0015.000.00-219
491.350.00-23430.0018.05+5.63+45.33%121
225.000.00-12435.0017.67+2.12+13.63%164
158.880.00-10440.0019.65+4.31+28.10%236
341.500.00-24445.0022.000.00-179
405.300.00-28450.0021.00+2.00+10.53%2582
333.600.00-16455.0020.050.00-114
486.220.00-17460.0023.45+5.45+30.28%350
-----465.0021.500.00-1835
445.620.00-113470.0024.50+1.60+6.99%3139
256.950.00-19475.0023.250.00-2098
429.050.00-317480.0023.750.00-865
112.200.00--0485.0024.900.00-77104
446.670.00-116490.0028.00+2.31+8.99%175
243.100.00-13495.0024.750.00-226
441.950.00-1211500.0031.00+3.50+12.73%17294
272.800.00-15505.0029.50+7.12+31.81%281
300.200.00-215510.0032.30+1.35+4.36%181
307.250.00-18515.0031.570.00-2231
228.650.00-314520.0034.30+1.90+5.86%148
315.33+89.98+39.93%114525.0035.50+1.77+5.25%158
283.210.00-28530.0034.560.00-1098
218.800.00-18535.0034.450.00-248
246.720.00-130540.0039.35+6.73+20.63%1102
212.500.00-17545.0037.390.00-891
383.700.00-174550.0041.80+3.80+10.00%2291
246.400.00-265555.0045.50+17.30+61.35%218
303.00+91.50+43.26%151560.0042.270.00-4183
230.050.00-144565.0048.00+4.15+9.46%269
368.400.00-3265570.0047.25+9.33+24.60%666
356.700.00-110575.0049.75+18.05+56.94%291
251.940.00-312580.0050.80+14.73+40.84%147
189.250.00-226585.0052.45+2.15+4.27%718
385.000.00-3131590.0054.40+3.60+7.09%4115
256.76-34.62-11.88%2162600.0057.06+4.76+9.10%76297
270.00-97.33-26.50%145610.0060.60+4.35+7.73%1471
287.000.00-134620.0062.120.00-547
216.100.00-212630.0062.500.00-1228
220.000.00-115640.0073.62+7.62+11.55%343
227.00-71.52-23.96%13260650.0072.60+1.06+1.48%1135
227.09-77.71-25.50%34655.0071.510.00-13
213.400.00-145660.0079.18+1.13+1.45%162
-----665.0072.380.00-11
218.00-85.89-28.26%129670.0058.000.00-39
-----675.0060.910.00-247
240.960.00-153680.0080.620.00-595
180.850.00-22685.0093.00+29.90+47.39%214
297.300.00-2265690.0075.750.00-132
294.050.00-25695.0095.70+5.70+6.33%158
200.00-44.28-18.13%3255700.00101.66+9.57+10.39%7187
260.850.00--1705.0069.500.00-25
223.600.00-1122710.0071.800.00-8046
221.000.00-14715.0079.580.00-18
283.350.00-1395720.00110.87+28.37+34.39%3163
187.95-79.35-29.69%17725.0090.000.00-116
266.190.00-723730.00112.13+30.34+37.09%3140
259.300.00--5735.00119.36+30.21+33.89%318
214.210.00-125740.00119.77+37.04+44.77%476
173.110.00-123745.00112.60-2.40-2.09%117
179.29-22.96-11.35%6244750.00121.70+9.21+8.19%698
210.800.00-346755.0098.000.00-161
222.500.00-11373760.00131.35+29.72+29.24%143
200.500.00-59765.00123.200.00-1026
158.150.00-3943770.00136.00+10.25+8.15%125
162.88-37.17-18.58%216775.00128.400.00-331
226.150.00-149780.00131.050.00-514
156.550.00-58785.00127.51+24.18+23.40%188
161.00-60.20-27.22%352790.00146.38+42.78+41.29%2928
160.00+12.07+8.16%25795.00149.35+12.90+9.45%514
157.77-67.23-29.88%25330800.00152.30+11.01+7.79%56406
156.10-34.90-18.27%145810.00158.23+9.78+6.59%6341
147.20-21.08-12.53%1670820.00163.08+9.52+6.20%15208
149.39-18.11-10.81%5177830.00157.120.00-556
139.87-26.64-16.00%1,21128840.00176.95+13.85+8.49%462
145.05-17.50-10.77%138850.00182.68+12.47+7.33%5834
135.12-24.93-15.58%321110860.00186.04+11.04+6.31%758
126.70-27.30-17.73%1448870.00194.63+11.49+6.27%5112
126.25-38.94-23.57%64148880.00202.29+36.76+22.21%131
127.00-34.49-21.36%280890.00196.150.00-183
120.50-25.97-17.73%521274900.00215.57+12.82+6.32%2454
125.69-14.85-10.57%522910.00219.91+42.26+23.79%135
131.60-6.91-4.99%231920.00208.00-3.00-1.42%412
112.87-21.53-16.02%133930.00249.020.00-136
110.00-22.20-16.79%16215940.00226.29+27.19+13.66%314
113.90-16.44-12.61%3178950.00252.01+46.51+22.63%123
102.60-24.60-19.34%850960.00216.400.00-412
99.12-21.28-17.67%323970.00280.600.00-340
99.15-20.35-17.03%3422980.00287.500.00-119
95.53-19.42-16.89%228990.00216.900.00-256
93.94-22.81-19.54%171,0471,000.00270.110.00-131
164.190.00-281,010.00235.750.00--1
91.25-46.50-33.76%11461,020.00244.000.00-2141
86.72-33.69-27.98%2311,030.00251.000.00-34
102.25-12.20-10.66%11071,040.00276.200.00--96
130.000.00-291,050.00381.000.00--1
129.100.00-9281,060.00265.640.00--4
79.35-42.91-35.10%1151,070.00-----
114.950.00-4171,080.00-----
119.250.00-2171,090.00308.150.00-44
72.59-18.16-20.01%331371,100.00321.850.00-23
74.50-45.55-37.94%1181,110.00369.900.00-12
70.55-21.66-23.49%3131,120.00331.650.00-22
107.920.00-15521,130.00353.900.00--2
106.200.00-1261,140.00361.950.00--3
69.01-14.77-17.63%4301,150.00363.650.00--1
80.050.00-1211,160.00377.150.00--1
76.55-20.95-21.49%1101,170.00384.800.00--1
63.25-21.21-25.11%588371,180.00349.950.00--6
87.000.00-1131,190.00470.500.00--1
58.50-19.91-25.39%941801,200.00366.390.00--2
58.00+4.55+8.51%221,210.00-----
84.700.00-21281,220.00404.850.00-23
96.200.00-241,230.00-----
88.130.00--321,240.00-----
84.450.00-11151,250.00508.950.00--1
95.000.00-171,260.00470.900.00--1
77.670.00-791,280.00487.750.00--0
47.55-17.05-26.39%15981,300.00-----
45.10-35.90-44.32%13141,320.00601.100.00--3
59.000.00-291,340.00629.550.00--1
54.000.00-131,360.00623.380.00-12
-----1,380.00656.400.00--2
52.900.00-10711,400.00650.250.00--3
61.870.00-2691,420.00709.450.00--4
50.120.00-4591,440.00588.700.00--3
45.050.00-1291,460.00602.250.00--7
35.00+12.75+57.30%4251,480.00606.250.00--20
32.20-10.52-24.63%322371,500.00773.900.00--14
57.500.00-2131,520.00-----
22.030.00-481,530.00-----
30.70-19.30-38.60%3391,540.00661.800.00-13
31.39-14.81-32.06%2111,550.00821.400.00--5
45.700.00-24251,560.00706.750.00--1
44.950.00-11121,570.00-----
28.10-8.90-24.05%461,580.00698.450.00-22
44.400.00-10131,590.00707.700.00--1
27.20-12.30-31.14%7291,600.00740.000.00-322
20.300.00-141,610.00-----
38.250.00-121,620.00889.350.00--1
36.480.00-1101,630.00780.200.00-47
35.860.00-121,640.00-----
39.000.00-22331,650.00-----
49.650.00--71,660.00796.500.00-26
24.46-9.04-26.99%141,670.00938.200.00--1
34.600.00--11,680.00783.350.00--1
15.700.00-551,690.00819.450.00-11
30.660.00-161,700.00932.550.00--3
20.350.00-211,710.00981.100.00--4
19.000.00-141,720.00985.100.00--2
19.050.00-741,730.00994.800.00--1
36.350.00-16151,740.001,055.350.00--3
31.850.00-1141,750.001,014.250.00--1
17.950.00-241,760.00857.700.00--1
29.000.00-681,770.00894.150.00-18
42.000.00-1211,780.001,049.350.00--1
28.450.00--41,790.001,082.200.00--6
22.10-4.00-15.33%1281,800.00905.800.00-15
33.700.00-20111,810.001,087.200.00--4
28.750.00-201071,820.001,079.400.00--2
25.850.00-62481,830.001,095.700.00-247
19.50-6.81-25.88%11021,840.001,035.00+90.95+9.63%141
27.950.00-171,850.001,114.400.00-212
26.550.00-20161,860.001,049.250.00-119
25.000.00-1291691,870.001,063.000.00-112
18.30-7.20-28.24%135641,880.001,145.150.00-122
19.00-5.70-23.08%8961,885.00-----