TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 15, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
312.180.00-1005.000.07-0.02-22.22%40
307.620.00-9010.000.17+0.02+13.33%110
244.640.00-2015.000.250.00-760
292.070.00-2020.000.370.00-1100
233.810.00-4025.000.52+0.02+4.00%160
283.550.00-6030.000.62-0.04-6.06%40
263.060.00-1035.000.77-0.04-4.94%20
273.740.00-4040.000.97-0.03-3.00%20
265.640.00-2045.001.07-0.13-10.83%10
265.140.00-31050.001.350.00-1700
258.850.00-4055.001.700.00-100
264.630.00-63060.001.880.00-20
248.100.00-24065.001.86-0.39-17.33%510
243.890.00-4070.002.450.00-40
250.120.00-63075.002.470.00-20
265.750.00-1080.002.710.00-10
234.200.00-2085.002.95+0.06+2.08%50
237.330.00-8090.003.25-0.60-15.58%50
221.100.00-2095.003.50-0.10-2.78%20
247.050.00-120100.003.80-0.06-1.55%590
241.000.00-20105.004.280.00-10
218.190.00-60110.004.650.00-30
186.600.00-100115.005.400.00-20
131.840.00-100120.005.30+0.10+1.92%10
206.930.00-20125.005.60-0.25-4.27%20
202.000.00-20130.006.420.00-10
117.500.00-20135.006.750.00-20
197.950.00-20140.007.12-0.13-1.79%10
210.000.00-100145.007.900.00-10
205.75+0.75+0.37%50150.008.25-0.10-1.20%620
178.140.00-20155.009.650.00-30
115.000.00-10160.009.43-0.52-5.23%10
167.000.00-20165.0010.05-0.48-4.56%70
100.400.00-20170.0010.80-0.32-2.88%300
71.550.00-17159175.0011.870.00-20
176.430.00-20180.0012.30-0.30-2.38%500
166.680.00-50185.0013.800.00-1710
162.580.00-50190.0014.650.00-520
163.980.00-50195.0015.030.00-320
168.00+3.98+2.43%40200.0015.95-0.12-0.75%1200
154.000.00-10210.0017.60-0.22-1.23%670
143.500.00-70220.0019.82-0.69-3.36%180
144.80+7.30+5.31%40230.0023.000.00-30
131.300.00-20240.0025.00-0.27-1.07%140
127.000.00-10245.0028.500.00-30
127.00+1.50+1.20%130250.0028.00-0.30-1.06%200
125.82+4.52+3.73%10255.0036.720.00-480
120.000.00-510260.0030.24-0.66-2.14%70
114.000.00-160265.0032.550.00-20
110.230.00-10270.0033.50-0.80-2.33%150
110.01+3.51+3.30%10275.0036.570.00-200
110.00+5.30+5.06%700280.0037.00-0.32-0.86%60
102.000.00-130285.0039.500.00-20
98.200.00-210290.0040.26-1.45-3.48%20
94.300.00-20295.0045.350.00-30
95.53+1.03+1.09%1350300.0045.66+0.66+1.47%950
95.52+3.16+3.42%60305.0050.000.00-50
87.800.00-130310.0050.350.00-10
83.800.00-230315.0052.400.00-10
83.85+1.75+2.13%40320.0052.70-3.65-6.48%50
84.00+3.25+4.02%250325.0055.00-2.00-3.51%130
79.40+2.66+3.47%220330.0057.64-1.31-2.22%140
78.60+5.60+7.67%110335.0059.18-1.17-1.94%10
76.00+3.94+5.47%10340.0064.000.00-40
70.07+2.72+4.04%220350.0067.40-2.60-3.71%30
66.85+5.23+8.49%1140360.0072.68-1.28-1.73%40
62.43+4.57+7.90%4190370.0078.08-0.45-0.57%10
58.17+4.97+9.34%20380.0082.00-2.33-2.76%20
54.65+4.20+8.33%10390.0090.540.00-180
48.60+0.40+0.83%2280400.0096.35-0.39-0.40%40
47.75+3.84+8.75%100410.00111.400.00-10
43.15+2.87+7.13%30420.00115.500.00-10
40.50+2.50+6.58%60430.00197.680.00-20
38.00+3.21+9.23%110440.00201.700.00-10
35.02+3.52+11.17%90450.00128.35-4.71-3.54%400
28.000.00-10460.00151.550.00-10
30.25+1.90+6.70%20470.00219.200.00-250
26.100.00-230480.00164.300.00-10
22.780.00-1020490.00185.900.00-60
22.80+0.70+3.17%5360500.00172.060.00-10
20.000.00-10510.00202.000.00-120
20.85+2.75+15.19%10520.00284.200.00-02
10.500.00-20530.00206.200.00-50
17.35+2.05+13.40%50540.00205.450.00-40
16.25+2.05+14.44%250550.00244.150.00-20
12.930.00-10560.00233.800.00-20
11.300.00-20570.00253.900.00-40
13.25+2.00+17.78%10580.00264.800.00-20
11.60+0.85+7.91%10590.00264.150.00--0
10.90+1.05+10.66%930600.00255.54-21.26-7.68%70
10.07+1.27+14.43%10610.00-----
7.750.00-40620.00301.150.00--0
7.250.00-40630.00-----
6.650.00-10640.00-----
7.60+0.97+14.63%210650.00400.950.00-100
6.65+1.70+34.34%10660.00369.000.00-08
6.30+0.94+17.54%10670.00356.540.00-00
6.05+0.65+12.04%10680.00316.650.00-00
5.75+0.75+15.00%1840690.00457.850.00-500