TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 16, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----5.000.110.00-360
-----10.000.560.00-10
-----15.000.460.00-10
-----20.001.000.00--0
-----30.001.150.00-10
-----40.002.240.00-110
-----45.001.860.00-10
578.150.00--050.001.760.00-10
573.200.00--055.005.000.00--0
-----60.005.500.00--0
-----65.002.510.00-10
-----70.002.800.00-200
-----75.005.300.00-30
-----80.003.500.00-50
-----85.003.050.00-10
559.800.00--090.007.900.00-10
-----95.005.200.00-30
655.900.00--0100.005.000.00-150
769.900.00--1105.005.300.00-10
-----110.005.500.00-200
-----115.0011.590.00-20
-----120.006.730.00-100
668.400.00--0125.007.750.00-1000
-----130.0016.160.00-20
748.600.00--1135.009.950.00-10
657.700.00--3140.009.850.00-100
-----145.009.650.00-10
398.310.00-20150.0010.600.00-10
-----155.0011.200.00-1000
601.400.00--0160.0011.500.00-10
596.900.00--1165.0011.400.00-10
594.100.00--3170.0013.000.00-20
376.740.00-20175.0012.730.00-10
582.550.00--1180.0014.300.00-20
756.200.00--1185.0015.400.00-60
538.600.00--0190.0015.500.00-40
-----195.0016.320.00-20
358.770.00-10200.0018.000.00-70
443.600.00-20205.0035.520.00-100
553.600.00--2210.0018.500.00-500
434.750.00--0215.0020.100.00-134
665.500.00-10220.0021.200.00-40
533.250.00-410225.0034.700.00-10
655.900.00-10230.0022.080.00-40
355.950.00--0235.0024.270.00-20
412.900.00--0240.0024.500.00-10
514.250.00--1245.0025.050.00-10
-----250.0025.500.00-70
506.450.00--2255.0039.040.00-80
484.690.00-10260.0047.050.00-150
441.800.00-11265.0046.330.00-10
494.600.00--9270.0053.000.00-40
695.700.00--2275.0050.050.00-10
485.000.00--2280.0035.500.00-40
490.000.00-110285.0056.490.00-10
535.400.00-12290.0042.020.00-20
530.750.00--2295.0034.470.00-60
268.180.00-10300.0042.500.00-40
642.550.00-46305.0070.370.00-10
594.850.00--3310.0075.290.00-50
397.000.00-14315.0064.000.00-210
280.500.00-3234320.0042.000.00-10
452.350.00--2325.0045.400.00-10
419.000.00-13330.0077.300.00-40
581.450.00--0335.0078.000.00-20
472.330.00-101340.0056.000.00-20
470.970.00-12345.0078.500.00-10
127.840.00-124350.0056.000.00-20
111.690.00-714355.0056.010.00-30
151.200.00--0360.0059.500.00-10
430.400.00-430365.0089.600.00-10
107.810.00-10370.0065.570.00-20
146.700.00-527375.0090.230.00-10
132.000.00-228380.0098.000.00-10
161.020.00-100385.00120.550.00-10
226.600.00-10390.0072.100.00-10
100.050.00-222395.0070.000.00-10
180.000.00-10400.0077.000.00-200
151.020.00-110405.00110.900.00-60
169.450.00-10410.0082.570.00-50
210.080.00-60415.0071.380.00-10
210.000.00-461420.0083.720.00-340
125.000.00-10425.0083.840.00-10
120.870.00-10430.00124.000.00-30
116.380.00-20435.0089.100.00-10
381.990.00-523440.0081.870.00-60
188.310.00-20445.00128.630.00-10
149.510.00-20450.0095.330.00-50
129.410.00-50455.00151.330.00-10
175.000.00-823460.00104.500.00-100
102.720.00-20465.00122.750.00-122
130.650.00-10470.00145.200.00-10
135.650.00-90475.00110.600.00-50
125.200.00-30480.00102.600.00-10
145.000.00-10485.00118.510.00-10
126.810.00-1020490.00121.000.00-10
124.480.00-1000495.00128.500.00-10
133.590.00-20500.00128.750.00-20
155.000.00-20505.00209.770.00-280
158.500.00-30510.00119.260.00-340
128.180.00-10515.00210.000.00-100
125.000.00-20520.00130.000.00-10
122.490.00-20525.00174.060.00-40
103.380.00-10530.00133.190.00-100
133.500.00-20535.00135.810.00-328
121.380.00-10540.00210.000.00-10
113.000.00-10545.00136.000.00-10
118.000.00-10550.00153.400.00-500
137.800.00-90555.00211.000.00-10
132.000.00-20560.00144.100.00-110
170.980.00-20565.00150.080.00-120
48.000.00-115570.00153.370.00-140
127.310.00-16575.00160.000.00-30
119.360.00-128580.00159.650.00-240
106.000.00-115585.00172.210.00-10
80.000.00-200590.00165.330.00-210
57.760.00-418595.00228.000.00-10
96.500.00-50600.00165.000.00-460
40.860.00-10605.00236.950.00-10
77.200.00-10610.00295.000.00-40
87.650.00-10615.00292.610.00-150
52.640.00-100620.00241.500.00-50
109.000.00-10625.00225.820.00-30
61.850.00-10630.00197.300.00-50
339.600.00-110635.00196.050.00-60
44.390.00-10640.00211.100.00-10
76.030.00-10645.00276.000.00-40
79.800.00-30650.00217.600.00-180
133.170.00-20655.00255.250.00-243
50.900.00-40660.00160.550.00-20
201.800.00-217665.00161.050.00-2022
47.290.00-10670.00284.500.00-10
54.550.00-117675.00345.430.00-10
67.000.00-10680.00302.470.00-40
88.910.00-10685.00170.380.00-20
67.000.00-20690.00237.690.00-10
195.600.00-26695.00247.500.00-10
63.500.00-40700.00249.100.00-10
60.000.00-50705.00159.000.00-269
46.500.00-10710.00284.780.00-297
56.250.00-10715.00182.450.00-1021
63.250.00-10720.00346.500.00-10
73.310.00-10725.00393.880.00-10
47.980.00-10730.00318.820.00-10
44.000.00-50735.00400.000.00-10
50.000.00-20740.00241.750.00-130
62.200.00-20745.00251.940.00-100
56.080.00-170750.00359.240.00-50
70.700.00-50755.00190.800.00-917
38.720.00-20760.00180.050.00-109
72.350.00-20765.00197.250.00-914
31.700.00-10770.00300.000.00-10
51.000.00-219775.00368.750.00-1039
48.170.00-10780.00403.010.00-254
47.300.00-10785.00435.000.00-119
36.400.00-50790.00303.600.00-20
42.500.00-10795.00241.100.00-10
45.300.00-10800.00401.750.00-20
38.000.00-10810.00305.190.00-10
52.080.00-20820.00174.500.00-260
50.980.00-20830.00287.850.00-10
31.000.00-10840.00281.140.00-60
48.640.00-20850.00331.500.00-200
17.500.00-10860.00449.930.00-50
47.800.00-10870.00350.040.00-10
48.000.00-70880.00277.550.00-141
30.000.00-100890.00257.550.00-114
34.400.00-40900.00558.000.00-1100
24.250.00-10910.00465.000.00-10
40.000.00-400920.00335.310.00-10
22.500.00-10930.00392.000.00-154
19.300.00-420940.00246.050.00-10
40.350.00-10950.00608.000.00-117
30.500.00-30960.00289.600.00-60
34.250.00-10970.00262.000.00-10
35.750.00-10980.00604.080.00-116
33.500.00-40990.00243.000.00-10
23.000.00-12801,000.00412.000.00-140
20.000.00-101,010.00261.900.00-10
12.700.00-201,020.00243.100.00-10
30.100.00-201,030.00576.450.00-12
17.010.00-801,040.00630.000.00-10
14.100.00-101,050.00383.050.00--0
11.150.00-101,060.00299.500.00--0
11.570.00-281,070.00614.650.00-12
52.000.00-101,080.00397.250.00--0
61.050.00-1251,090.00409.750.00--2
17.950.00-11601,100.00646.050.00-1011
13.000.00-5201,110.00407.600.00--0
23.840.00-101,120.00371.550.00--0
12.900.00-101,130.00452.700.00--0
34.650.00-101,140.00682.050.00-12
22.500.00-101,150.00493.200.00--0
8.030.00-101,160.00377.400.00--0
17.310.00-101,170.00488.700.00--2
15.100.00-101,180.00378.650.00--0
20.000.00-101,190.00472.900.00--0
14.600.00-1401,200.00411.150.00--0
14.000.00-101,210.00428.600.00--0
13.440.00-401,220.00423.050.00--0
15.740.00-701,230.00485.250.00--0
18.300.00-701,240.00428.600.00-11
15.000.00-201,250.00436.850.00-10
22.650.00-2301,260.00501.000.00-10
15.000.00-301,280.00595.050.00--0
10.810.00-201,300.00536.200.00-10
10.000.00-601,320.00623.050.00-10
10.950.00-101,340.00623.100.00-10
16.450.00-1581,360.00646.800.00--0
3.800.00-201,380.00541.650.00--0
8.100.00-101,400.00689.100.00-10
4.250.00-101,420.00578.450.00--0
11.550.00-101,440.00693.100.00-10
7.000.00-301,460.00713.750.00-20
12.350.00-201,480.00766.100.00--0
7.900.00-101,500.00776.900.00--0
9.300.00-201,520.00785.450.00--0
12.750.00--21,530.00804.900.00--0
6.000.00-101,540.00823.000.00--0
10.950.00-201,550.00845.350.00-19
10.750.00-201,560.00832.800.00--0
10.650.00-401,570.00-----
10.350.00-5101,580.00874.200.00--0
10.250.00-5351,590.00-----
5.850.00-301,600.00745.100.00--0
3.000.00-201,610.00872.300.00--0
10.080.00--01,620.00907.150.00-14
6.000.00-201,630.00897.700.00--0
20.500.00-2701,640.00898.150.00--0
10.000.00-101,650.00942.400.00--0
9.650.00--01,660.00928.750.00--0
3.800.00-701,670.00927.400.00--0
16.050.00-101,680.00915.500.00--0
7.000.00-101,690.00797.900.00-20
8.350.00-201,700.00804.000.00-10
18.650.00-151,710.00925.600.00-10
30.000.00-131,720.00981.600.00--0
14.400.00-25141,730.00995.650.00--0
19.000.00-251,740.00884.100.00-110
6.000.00-1501,750.00891.850.00--0
5.000.00-101,760.001,048.950.00-10
8.050.00-101,770.001,045.450.00-10
4.130.00-4001,780.001,058.550.00--0
15.000.00-491,790.001,050.550.00--0
4.900.00-201,800.001,071.900.00-10
30.450.00-1251,810.001,007.800.00-10
12.950.00-1601,820.00960.200.00-167
7.270.00-301,830.001,033.150.00-10
5.050.00-201,840.00944.050.00-10
4.710.00-601,850.00987.450.00-10
2.400.00-201,860.00969.600.00-240
6.500.00-501,870.00980.400.00-10
5.500.00-301,880.00982.750.00-748
5.000.00-601,885.001,019.200.00--0