TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 23, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
71.70-4.80-6.27%1125150.000.010.00-1481,670
89.500.00--1155.000.010.00-68781
52.000.00-11160.000.02+0.01+100.00%21,324
-----165.000.010.00-1111,263
50.170.00--9170.000.020.00-301,806
50.400.00-11175.000.05+0.02+66.67%11,213
41.85-5.45-11.52%1518180.000.02-0.01-33.33%451,527
39.800.00-122185.000.03-0.01-25.00%3231,527
-----187.500.05-0.01-16.67%35647
31.54-5.36-14.53%118190.000.04-0.02-33.33%1771,860
34.350.00-22192.500.06-0.01-14.29%10317
27.03-3.12-10.35%967195.000.07-0.04-36.36%2771,153
24.40-4.00-14.08%281197.500.09-0.02-18.18%262878
21.97-3.53-13.84%14180200.000.14-0.01-6.67%8842,045
19.50-6.72-25.63%1043202.500.180.00-4471,096
17.15-5.35-23.78%27185205.000.24+0.01+4.35%5881,296
14.75-3.48-19.09%21175207.500.34+0.04+13.33%7412,759
12.35-4.20-25.38%288341210.000.50+0.14+38.89%3,0462,654
10.10-3.83-27.49%123595212.500.73+0.19+35.19%2,4423,054
7.95-3.50-30.57%277617215.001.08+0.34+45.95%3,9926,325
5.95-2.95-33.15%477646217.501.58+0.54+51.92%1,8181,261
4.30-2.95-40.69%2,0301,483220.002.35+0.88+59.86%5,2646,775
2.80-2.74-49.46%2,429583222.503.39+1.29+61.43%2,1941,296
1.73-2.00-53.62%3,6961,997225.004.75+1.78+59.93%1,6891,704
1.02-1.43-58.37%2,0681,841227.506.55+2.37+56.70%4051,578
0.56-0.95-62.91%2,4873,520230.008.70+3.15+56.76%7931,481
0.29-0.55-65.48%1,8402,652232.5010.95+3.40+45.03%801,239
0.16-0.26-61.90%2,2623,649235.0013.30+3.25+32.34%1381,273
0.09-0.15-62.50%8174,846237.5015.75+3.80+31.80%376480
0.08-0.06-42.86%1,3126,011240.0018.25+4.20+29.89%497586
0.05-0.03-37.50%661,267242.5021.65+6.81+45.89%106462
0.03-0.02-40.00%1621,649245.0022.85+3.65+19.01%22229
0.030.00-39689247.5026.61+7.41+38.59%3282
0.02-0.01-33.33%153,045250.0028.26+4.07+16.83%2255
0.02-0.01-33.33%3543252.5029.600.00-5129
0.02-0.01-33.33%811,190255.0028.650.00-3182
0.03+0.01+50.00%13658257.5033.050.00-643
0.01-0.01-50.00%16909260.0035.300.00-679
0.02+0.01+100.00%1715262.5024.850.00-171
0.030.00-12511265.0038.250.00-208
0.010.00-1230267.5026.600.00-11
0.010.00-7632270.0049.350.00-210
0.050.00-11221272.5039.700.00-20
0.01-0.05-83.33%5202275.0047.950.00-20
0.040.00-1120277.5046.000.00--0
0.01-0.03-75.00%5497280.0059.08+4.98+9.21%1010
0.050.00-713282.50-----
0.010.00-14397285.0032.000.00-10
0.010.00-120287.50-----
0.010.00-16179290.0038.050.00--0
0.010.00-4515295.0042.000.00--0
0.010.00-2514300.0055.300.00-10
0.010.00-386305.00-----
0.010.00-614310.00-----
0.150.00-218315.00-----
0.030.00-2053320.00-----
0.040.00-762325.00-----
0.020.00-1108330.00-----
0.040.00-185335.00-----
0.030.00-106340.00-----
0.010.00-5247345.00-----
0.010.00-411350.00-----