TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Calls
10 July 2020
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
1,293.200.00-1527100.000.010.00-21,112
1,241.050.00-712150.000.010.00-325
1,191.000.00-916200.000.050.00-100301
1,134.650.00-815250.000.010.00-18,810
1,091.000.00-719300.000.010.00-6871,179
1,037.500.00-1035350.000.010.00-40620
995.050.00-911400.000.010.00-1341,724
934.000.00-3145450.000.010.00-11,068
884.650.00-1314500.000.010.00-401,847
874.110.00-228520.000.010.00-10862
855.850.00-921540.000.010.00-4329
828.950.00-106560.000.010.00-78406
798.700.00-235580.000.010.00-28536
800.150.00-537600.000.010.00-472,482
756.050.00-625620.000.010.00-44890
736.850.00-422640.000.010.00-41,107
744.700.00-622650.000.010.00-17547
729.500.00-613660.000.010.00-7711
703.550.00-215680.000.010.00-10195
678.570.00-243700.000.010.00-5153,803
684.700.00-526710.000.010.00-273
657.850.00-525720.000.060.00-14106
649.500.00-433730.000.010.00-13136
655.710.00-624740.000.010.00-5123
629.600.00-365745.000.020.00-6241
623.850.00-2129750.000.010.00-951,204
622.850.00-315755.000.010.00-11324
617.500.00-432760.000.020.00-11111
612.850.00-332765.000.010.00-1352
612.450.00-128770.000.050.00-2311
620.050.00-720775.000.020.00-47214
597.850.00-219780.000.060.00-63466
611.100.00-76785.000.050.00-50171
600.950.00-723790.000.050.00-1231
594.860.00-212795.000.030.00-48331
594.020.00-80800.000.040.00-9686,420
591.100.00-632805.000.050.00-18164
565.400.00-115810.000.040.00-12131
544.950.00-18815.000.040.00-11229
568.800.00-45820.000.040.00-40859
556.230.00-210825.000.040.00-4211
535.850.00-115830.000.030.00-11304
560.250.00-215835.000.030.00-6126
548.800.00-17840.000.050.00-15256
542.060.00-47845.000.050.00-21150
538.800.00-225850.000.030.00-3531,412
536.050.00-113855.000.070.00-4141
514.750.00-117860.000.020.00-512,348
510.200.00-122865.000.030.00-10204
487.200.00-861870.000.050.00-14470
507.600.00-365875.000.060.00-8247
498.050.00-127880.000.050.00-62461
511.900.00-843885.000.050.00-293408
508.000.00-238890.000.050.00-18252
499.300.00-1139895.000.050.00-175368
479.200.00-44157900.000.060.00-4212,230
481.950.00-622905.000.060.00-46173
467.250.00-448910.000.030.00-12323
471.450.00-1235915.000.010.00-32180
471.100.00-231920.000.070.00-64370
471.980.00-1030925.000.040.00-45190
465.400.00-338930.000.080.00-36329
459.570.00-394935.000.100.00-14216
445.660.00-967940.000.100.00-49417
449.860.00-6122945.000.110.00-38230
430.000.00-6435950.000.060.00-3461,524
435.450.00-7116955.000.100.00-28445
415.530.00-156960.000.080.00-52360
405.100.00-3131965.000.110.00-87245
419.000.00-7150970.000.380.00-37405
420.900.00-10127975.000.090.00-52314
416.950.00-1280980.000.100.00-95561
408.800.00-4129985.000.080.00-180414
386.250.00-16156990.000.120.00-39473
396.900.00-1174995.000.100.00-55503
390.500.00-614761,000.000.100.00-1,9556,380
391.900.00-242251,005.000.130.00-87453
348.650.00-21621,010.000.130.00-78340
378.650.00-141131,015.000.200.00-29238
371.200.00-81151,020.000.130.00-951,133
359.470.00-372521,025.000.150.00-45340
354.200.00-293771,030.000.130.00-40208
353.340.00-442021,035.000.180.00-2186
356.950.00-601531,040.000.150.00-490
345.550.00-151301,045.000.150.00-23191
348.590.00-456381,050.000.170.00-427995
318.910.00-535241,055.000.210.00-40297
317.600.00-303191,060.000.140.00-59687
328.750.00-221561,065.000.150.00-134384
314.250.00-111601,070.000.170.00-63354
322.100.00-81451,075.000.200.00-160366
310.950.00-131461,080.000.210.00-771,873
291.400.00-31311,085.000.250.00-75294
287.130.00-181531,090.000.150.00-92372
300.000.00-231361,095.000.250.00-811,183
288.440.00-301,0631,100.000.220.00-1,8994,924
249.300.00-2221,105.000.370.00-50661
277.000.00-105101,110.000.300.00-1791,229
249.200.00-7101,115.000.350.00-41435
256.090.00-901,120.000.300.00-201542
252.950.00-8321,125.000.590.00-128236
266.400.00-85611,130.000.200.00-105631
253.740.00-113061,135.000.390.00-48215
243.800.00-163861,140.000.310.00-3011,590
251.850.00-112641,145.000.210.00-88327
243.000.00-348551,150.000.300.00-1,1293,669
228.750.00-8601,155.000.250.00-96389
234.830.00-112511,160.000.330.00-3841,811
232.150.00-82161,165.000.360.00-120361
224.880.00-332481,170.000.400.00-702723
204.480.00-7611,175.000.280.00-224497
198.770.00-1597941,180.000.360.00-7641,025
205.320.00-18691,185.000.460.00-105329
204.830.00-991,4871,190.000.410.00-4421,045
188.300.00-7211,195.000.490.00-2211,462
194.910.00-2912,7931,200.000.510.00-7,3298,531
182.770.00-9681,205.000.420.00-241631
177.830.00-7541,210.000.570.00-190629
168.450.00-11261,215.000.420.00-220311
175.000.00-1111,2301,220.000.400.00-5751,776
173.710.00-10371,225.000.400.00-768615
165.150.00-19571,230.000.510.00-3571,582
164.400.00-59511,235.000.550.00-392335
153.700.00-1008441,240.000.500.00-1,0283,180
152.040.00-36271,245.000.600.00-947662
142.450.00-533631,250.000.600.00-7,2404,167
140.650.00-1,5351781,255.000.680.00-380587
135.000.00-1,8602,7001,260.000.680.00-1,1742,534
129.900.00-22481,265.000.770.00-510981
125.600.00-1,0463571,270.000.850.00-1,1131,848
122.430.00-1,0323741,275.000.900.00-1,4151,622
117.050.00-531,7951,280.001.000.00-3,1922,509
111.750.00-411931,285.001.100.00-1,241814
105.000.00-4482971,290.001.250.00-3,4301,227
104.400.00-464081,295.001.250.00-3,2661,144
93.000.00-9603,5191,300.001.550.00-31,9818,047
94.000.00-321401,305.001.750.00-1,3521,972
86.280.00-2323781,310.001.910.00-2,0671,469
85.000.00-1551,5731,315.002.200.00-2,177910
76.500.00-5673,1051,320.002.500.00-4,7022,588
69.770.00-2701651,325.002.800.00-3,1081,402
67.050.00-4831,2051,330.003.300.00-4,7311,981
62.900.00-3911801,335.003.740.00-1,909855
59.450.00-2,4982,5101,340.004.100.00-4,5792,102
54.000.00-1,4901,0601,345.004.750.00-2,9101,607
49.200.00-4,0492,1931,350.005.620.00-19,2264,888
45.900.00-6961771,355.006.400.00-4,9021,193
42.000.00-3,2491,0881,360.007.450.00-5,4972,458
37.480.00-3,4471,7531,365.008.630.00-3,112647
34.000.00-6,2872,3261,370.009.750.00-8,6093,573
30.470.00-3,9834671,375.0011.500.00-4,511705
26.850.00-8,0061,1181,380.0013.000.00-8,7401,646
24.200.00-4,0806281,385.0015.500.00-3,172548
21.500.00-7,0241,4471,390.0017.780.00-6,3752,420
18.000.00-3,7311,1251,395.0020.200.00-1,549673
16.500.00-29,0546,7031,400.0022.150.00-5,9613,239
13.000.00-6,5701,7321,410.0028.900.00-696573
10.470.00-5,8612,6601,420.0036.700.00-362541
8.300.00-4,4991,8141,430.0043.400.00-183178
7.000.00-3,7471,6951,440.0053.250.00-148188
5.630.00-12,5073,5141,450.0061.950.00-271315
4.600.00-2,8621,5051,460.0070.900.00-193253
3.710.00-1,8346911,470.0080.700.00-142256
1.520.00-1,7059771,480.0090.600.00-240
2.660.00-1,3248441,490.0098.650.00-73148
2.190.00-18,2596,9911,500.00108.550.00-109180
1.800.00-1,1546681,510.00116.700.00-4036
1.550.00-1,1742,0961,520.00126.400.00-4365
1.350.00-6563401,530.00137.000.00-7924
1.090.00-65301,540.00146.300.00-5535
0.970.00-3,7291,9691,550.00169.900.00-2553
0.840.00-5227791,560.00162.200.00-2234
0.690.00-3583671,570.00179.200.00-1421
0.610.00-5204801,580.00199.140.00-264197
0.400.00-2664581,590.00194.200.00-157169
0.460.00-4,2213,6371,600.00206.000.00-11985
0.300.00-5829551,620.00235.350.00-435
0.370.00-3546901,640.00262.150.00-518
0.270.00-4067761,660.00284.200.00-253
0.250.00-3801,0921,680.00288.450.00-1019
0.760.00-1,3182,9371,700.00308.500.00-2035
0.180.00-3856301,720.00325.000.00-1224
0.140.00-2273771,740.00343.750.00-942
0.120.00-3255301,760.00373.270.00-1134
0.100.00-3071,1921,780.00391.100.00-1149
0.090.00-2,1735,4221,800.00403.750.00-596
0.060.00-1172271,820.00424.150.00-70
0.060.00-1041841,840.00442.500.00-1516
0.060.00-672451,860.00464.850.00-97
0.060.00-1772441,880.00483.700.00-129
0.030.00-3491,4921,900.00525.000.00-86
0.020.00-1002111,920.00529.950.00-1626
0.030.00-1056691,940.00546.800.00-120
0.020.00-957021,960.00564.700.00-1219
0.020.00-1288121,980.00581.550.00-110
0.020.00-2,5425,9742,000.00626.200.00-28
0.020.00-1217122,050.00676.200.00-30
0.010.00-4422,0732,100.00722.750.00-21
0.020.00-61612,150.00-----
0.030.00-21212,200.00-----
0.010.00-36322,250.00-----
0.010.00-64642,300.00-----
0.020.00-112,400.00-----
0.010.00-29282,500.00-----