TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----5.000.040.00-11,023
-----10.000.020.00-11,255
-----15.000.140.00-935
292.100.00-2020.000.140.00-154
-----25.000.170.00-1086
-----30.000.160.00-226
-----35.000.19-0.01-5.00%2261
-----40.000.400.00-110270
253.460.00--045.000.330.00-10170
280.400.00-54050.000.39+0.03+8.33%1544
265.740.00-2055.000.620.00-110152
252.220.00-36160.000.500.00-241
264.800.00-61065.000.51-0.39-43.33%113
260.370.00-545570.001.150.00-12
237.330.00-361875.000.86+0.03+3.61%222
238.440.00-65780.000.920.00-1067
245.080.00-62085.001.120.00-42
234.000.00-5390.001.730.00-519
219.170.00-1195.001.280.00-11
232.050.00--1100.001.400.00-5230
-----105.004.850.00--1
-----110.001.730.00-1125
-----115.004.000.00--1
218.280.00--1120.002.100.00-476
-----125.002.10-0.27-11.39%1063
-----130.002.600.00-376
-----135.005.000.00-12
-----140.004.000.00-1224
-----145.003.000.00-28
190.650.00--1150.003.370.00-32151
-----155.005.000.00-1023
180.480.00-22160.004.160.00-118
154.690.00-21165.005.600.00-232
150.270.00-17170.005.000.00-2298
-----175.005.25-0.65-11.02%2130
-----180.005.60-0.22-3.78%22471
-----185.006.690.00-2134
-----190.006.64-0.11-1.63%1176
130.750.00-12195.007.30-0.10-1.35%193
162.970.00-12200.007.67-0.18-2.29%51,413
-----205.0010.700.00-29178
129.200.00-4513210.009.160.00-10262
128.200.00--1215.009.85-0.15-1.50%1127
126.900.00-12220.0010.60+0.03+0.28%3872
125.250.00-800608225.0011.45-1.55-11.92%3170
126.320.00-35230.0012.25-0.26-2.08%2456
127.950.00-11235.0017.500.00-226
106.940.00-16240.0014.000.00-1036
119.970.00-13245.0015.10-4.35-22.37%1016
123.400.00-231250.0016.220.00-63258
100.000.00-24255.0017.800.00-125
110.320.00-6056260.0024.140.00-427
110.190.00-320265.0021.500.00-2124
112.10+22.00+24.42%123270.0020.750.00-100338
84.450.00-111275.0022.200.00-41107
88.050.00-222280.0023.75-5.07-17.59%13218
79.700.00-221285.0025.35-7.00-21.64%425
95.25-2.25-2.31%1135290.0029.300.00-2117
85.650.00-1014295.0028.450.00-234
88.76-1.24-1.38%27133300.0029.88-0.12-0.40%22387
82.38-2.40-2.83%2125310.0033.96-0.04-0.12%19199
76.80-1.17-1.50%1070320.0038.00+0.20+0.53%1434
71.50-0.90-1.24%2445330.0042.40+0.30+0.71%18708
65.70-0.48-0.73%3100340.0045.18-1.32-2.84%295
62.70-0.40-0.63%3256350.0050.32-0.51-1.00%11132
54.83-1.83-3.23%860360.0056.300.00-594
53.67+1.57+3.01%261370.0060.590.00-210
46.74-1.81-3.73%2691380.0066.130.00-11,005
42.40-2.10-4.72%176390.0091.400.00-21,006
41.24+9.61+30.38%141395.00-----
39.20-1.30-3.21%46113400.0080.050.00-51,030
39.70+1.00+2.58%1116405.0085.100.00-36
35.25-1.80-4.86%165410.00101.100.00-15
34.70-0.75-2.12%1212415.00116.300.00--2
33.13-0.37-1.10%1087420.0092.500.00-452
30.000.00-5245425.00-----
20.300.00-112430.00100.20+0.50+0.50%5029
30.390.00-222435.00137.500.00-11
28.500.00-137440.00-----
25.390.00-12445.00119.370.00-11
25.570.00-3297450.00116.000.00-113
23.100.00-214460.00140.000.00--1
15.550.00-146470.00-----
18.60-1.05-5.34%149480.00174.100.00-22
17.20-0.27-1.55%1533490.00183.500.00-46
15.38-0.74-4.59%48177500.00-----
14.15+0.80+5.99%177520.00-----