TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 19, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
249.280.00--05.000.08-0.04-33.33%4865
-----10.000.390.00-5001,472
217.400.00---15.000.320.00-3761
217.180.00---20.000.410.00-1022
236.700.00--025.000.450.00-10310
231.750.00--030.000.960.00-416
226.920.00--035.00-----
257.910.00-1040.001.230.00-114
291.000.00-21445.00-----
271.670.00-1150.001.170.00-51,433
271.980.00-3155.00-----
267.550.00-211160.002.490.00-21
271.080.00-2365.00-----
190.670.00-2070.002.15-0.05-2.27%200204
-----75.005.250.00--1
240.210.00-2180.002.79-3.21-53.50%501
243.130.00--185.003.520.00-3067
172.740.00-2090.004.880.00-21
-----95.004.030.00--10
-----100.003.60-0.20-5.26%101782
-----105.005.000.00-11
-----110.004.550.00-210
178.380.00--4120.006.550.00-914
-----125.007.600.00-3025
-----130.006.250.00-28
-----135.008.000.00-911
-----140.0011.000.00-12
-----150.008.490.00-20326
-----155.0010.740.00-12
-----160.0011.800.00-17
-----165.0011.200.00-44
-----170.0011.160.00-77
-----175.0013.950.00-1010
-----180.0020.000.00-10
-----185.0016.850.00-36
-----190.0013.840.00-14
-----195.0016.200.00-10562
-----200.0017.720.00-2119
-----210.0021.250.00-58
150.100.00-111220.0021.090.00-38
73.250.00-20230.0025.920.00-15
-----240.0029.060.00-223
117.930.00-1013250.0027.060.00-1039
123.800.00-110260.0035.100.00-112
119.000.00-518270.0038.300.00-161
108.250.00-25280.0041.000.00-111
102.000.00-229290.0046.980.00-516
82.150.00-113300.0046.500.00-786
98.000.00-4132310.0049.330.00-530
93.830.00-134320.0053.600.00-1016
75.500.00-1164330.0056.280.00-421
67.390.00-110340.0061.07-4.85-7.36%221
77.50+1.88+2.49%3033350.0065.95-0.55-0.83%141
75.31+4.46+6.29%237360.0072.11+0.03+0.04%925
69.380.00-11149370.0091.000.00-23
62.000.00-1018380.0089.550.00-1516
61.000.00-1023390.00-----
53.79-5.16-8.75%16732400.0092.88-10.64-10.28%11
46.250.00-12410.00-----
49.000.00-10415.00121.900.00--5
39.920.00-1032420.00124.300.00--3
35.000.00-15425.00-----
44.600.00-124430.00127.800.00--10
39.460.00--5435.00-----
44.000.00-24440.00-----
26.660.00-48445.00-----
38.950.00-736450.00146.000.00-3016
36.00-0.93-2.52%15460.00141.400.00-3050
36.100.00-11470.00-----
25.500.00-11480.00164.200.00-4254
28.300.00-118500.00180.400.00-100120
25.430.00-1018510.00200.000.00-12
23.500.00-21520.00-----
14.600.00--26540.00-----
16.150.00-124550.00-----
13.000.00-14560.00-----
10.000.00--1570.00-----
13.000.00-1012580.00-----
11.650.00-87590.00-----
13.700.00-220600.00-----
10.250.00-15610.00-----
8.900.00-2581620.00-----
8.450.00-239630.00-----
10.30-0.20-1.90%474640.00-----