TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 21, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
338.410.00-225.000.150.00-70766
320.750.00--010.000.300.00-50498
217.000.00--015.000.660.00-12570
237.460.00-2020.000.940.00-3122
206.710.00-4025.001.180.00-2170
301.200.00-104130.001.500.00-9437
226.370.00-2035.001.950.00-358
290.710.00-2140.002.290.00-425
254.760.00-1045.002.600.00-10128
213.490.00--050.003.100.00-44465
269.400.00-61455.003.550.00-1348
286.910.00-2360.004.100.00-10610
-----65.004.550.00-24322
-----70.005.040.00-3716
-----75.005.840.00-1154
-----80.006.890.00-227
-----85.007.000.00-38
150.280.00--090.007.610.00-2130
146.280.00--095.008.000.00-185196
240.800.00-240100.008.200.00-74,385
-----105.009.740.00-3217
-----110.0010.250.00-2121
-----115.0010.600.00-236
-----120.0011.620.00-1027
233.000.00-33125.0012.400.00-128
124.150.00--1130.0013.720.00-2528
-----135.0015.000.00-113
-----140.0016.220.00-124
-----145.0017.200.00-350
202.000.00-1117150.0016.340.00-8240
-----155.0020.270.00-24
-----160.0018.340.00-195
185.000.00--5165.00-----
185.500.00-12170.0022.500.00-2105
177.380.00-11175.0023.370.00-41,994
191.310.00-315180.0025.500.00-487
95.510.00--0185.0024.500.00-24
190.000.00-18190.0025.930.00-936
167.750.00-118195.0028.600.00-281
163.170.00-182200.0028.680.00-10417
160.480.00-26205.0032.500.00-17
159.000.00-1365210.0031.560.00-268
96.770.00--0215.0033.350.00-1729
152.200.00-435220.0035.300.00-471
145.710.00-111225.0038.010.00-113
155.350.00-116230.0038.450.00-170
154.430.00-44235.0041.600.00-15
136.500.00-531240.0041.300.00-3102
130.020.00-19245.0042.940.00-121
134.310.00-10472250.0045.120.00-2555
140.540.00-113255.0047.180.00-1118
130.000.00-133260.0049.180.00-176
127.760.00-132265.0050.840.00-422
122.000.00-311270.0052.840.00-425
117.180.00-17275.0056.500.00-280
113.500.00-127280.0057.500.00-42271
111.100.00-19285.0057.550.00-25
109.400.00-316290.0060.900.00-40110
108.400.00-2485300.0066.490.00-151,300
100.000.00-1273310.0073.950.00-20126
88.800.00-2384320.0077.750.00-2309
93.450.00-2915330.0085.500.00-3142
89.000.00-199340.0086.790.00-6100
87.450.00-11,661350.0091.100.00-21,164
79.250.00-3106360.00101.000.00-1035
79.100.00-164370.00107.000.00-715
73.200.00-3152380.00114.100.00-171
70.980.00-10162390.00121.000.00-1013
67.080.00-12,610400.00124.510.00-1075
73.400.00-24405.00127.290.00--1
63.000.00-75233410.00-----
68.400.00--2415.00-----
58.390.00-167420.00-----
45.000.00-2222425.00-----
55.400.00-11,013430.00-----
63.250.00--2435.00-----
55.100.00-1389440.00-----
41.350.00-3052445.00-----
53.100.00-6608450.00160.000.00-221
46.450.00-113460.00-----
43.600.00-4188470.00-----
40.640.00-40259480.00-----
38.350.00-123490.00-----
40.710.00-19490500.00-----
33.800.00-156510.00-----
36.930.00-5136520.00-----
30.930.00-40142530.00-----
33.300.00-975540.00-----
29.500.00-127550.00-----
28.750.00-112560.00-----
28.000.00-136570.00-----
23.900.00-174580.00-----
23.810.00-280590.00-----
25.160.00-18771600.00-----
23.250.00-46610.00-----
21.450.00-28620.00301.590.00-11
17.100.00-156630.00-----
20.390.00-181,706640.00316.500.00-27