TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 13, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
138.75-16.15-10.43%12200.000.02+0.01+100.00%1,000847
-----205.000.010.00-200201
-----210.000.030.00-89
118.950.00--3215.000.030.00-310
-----220.000.070.00-35
108.080.00-11225.000.020.00-173
113.57+25.32+28.69%22230.000.020.00-1024
-----235.000.01-0.02-66.67%1108
108.360.00-89240.000.020.00-20136
105.120.00-12245.000.01-0.02-66.67%137370
93.15+14.65+18.66%1611250.000.02-0.02-50.00%213368
74.770.00-11,010255.000.030.00-1035
74.750.00-110260.000.02-0.02-50.00%25226
64.490.00-110265.000.02-0.01-33.33%5349
66.860.00-617270.000.02-0.04-66.67%13170
65.92+7.77+13.36%2125275.000.04-0.01-20.00%80505
59.660.00-812277.500.090.00-2151
55.870.00-1503280.000.05-0.02-28.57%63212
60.99+6.62+12.18%23282.500.04-0.10-71.43%25106
48.470.00-14285.000.05-0.02-28.57%62276
49.750.00-11287.500.04-0.06-60.00%138152
50.36+4.55+9.93%1563290.000.08-0.02-20.00%185657
42.850.00-13292.500.07-0.06-46.15%35306
44.00+0.73+1.69%223295.000.10-0.04-28.57%442592
43.65+7.40+20.41%17297.500.10-0.05-33.33%88587
40.83+4.89+13.61%4190300.000.13-0.05-27.78%5831,479
32.250.00-118302.500.14-0.07-33.33%426505
36.17+5.17+16.68%1101,098305.000.15-0.10-40.00%394881
34.12+4.23+14.15%216307.500.16-0.13-44.83%474332
31.40+5.21+19.89%653,249310.000.23-0.14-37.84%1,1571,414
29.90+4.92+19.70%139174312.500.25-0.22-46.81%498555
25.05+4.15+19.86%19104315.000.29-0.33-53.23%1,1311,353
24.30+5.05+26.23%228355317.500.39-0.37-48.68%1,282619
24.20+7.27+42.94%431358320.000.50-0.48-48.98%1,6892,546
17.70+3.02+20.57%10801322.500.65-0.66-50.38%1,528822
19.25+6.60+52.17%260840325.000.82-0.89-52.05%1,6041,868
17.45+6.73+62.78%801,049327.501.10-1.17-51.54%2,3731,513
13.85+5.10+58.29%6261,185330.001.42-1.56-52.35%3,2112,525
11.50+4.30+59.72%138512332.501.90-1.90-50.00%1,833732
9.43+3.63+62.59%1,7271,360335.002.43-2.47-50.41%2,9311,190
7.68+3.08+66.96%2,5391,470337.503.25-2.88-46.98%5,0612,350
6.15+2.57+71.79%7,7842,772340.004.20-3.75-47.17%5,5462,764
4.94+2.22+81.62%3,428890342.505.30-3.98-42.89%797193
3.85+1.76+84.21%9,5551,679345.006.82-4.35-38.94%523280
2.88+1.29+81.13%3,0931,246347.507.96-5.44-40.60%110200
2.15+0.96+80.67%11,8453,671350.0010.05-5.60-35.78%279619
1.60+0.70+77.78%1,711794352.5011.35-4.95-30.37%25110
1.23+0.52+73.24%4,1222,146355.0013.15-6.85-34.25%81230
0.90+0.34+60.71%880655357.5015.50-6.63-29.96%1173
0.70+0.25+55.56%2,7541,654360.0018.70-5.83-23.77%65165
0.51+0.17+50.00%2,124324362.5023.33-1.35-5.47%9110
0.39+0.14+56.00%709815365.0023.50-5.91-20.10%23129
0.31+0.10+47.62%354259367.5025.70-10.95-29.88%34
0.29+0.12+70.59%859563370.0027.25-11.75-30.13%1421
0.20+0.05+33.33%251307372.5033.75-7.85-18.87%294
0.16+0.01+6.67%467451375.0036.80-8.62-18.98%215
0.26+0.12+85.71%3474377.50-----
0.13+0.05+62.50%274242380.0041.20-1.32-3.10%917
0.10+0.01+11.11%137340385.0050.350.00-24
0.08-0.01-11.11%272360390.0049.30-2.75-5.28%212
0.08+0.03+60.00%44248395.0061.150.00-33
0.050.00-144675400.0061.00-9.00-12.86%35
0.02-0.03-60.00%6066405.0071.400.00-10
0.050.00-12120410.0070.220.00-10
0.02-0.01-33.33%100126415.00-----
0.040.00-30117420.0087.350.00---
0.01-0.01-50.00%30118425.00-----
0.01-0.02-66.67%1072430.00-----
0.060.00-111435.00-----
0.02-0.04-66.67%127440.00-----
0.020.00-12445.00-----
0.020.00-431450.00-----
0.010.00-115455.00-----
0.010.00-111460.00-----
0.010.00-14465.00-----
0.010.00-124470.00-----
0.010.00-120475.00-----
0.010.00-516480.00-----
0.010.00-183485.00-----
0.010.00-1011490.00-----
0.320.00--103495.00-----
0.02-0.03-60.00%163500.00-----