TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 21, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
197.000.00-105.000.010.00-1975
162.950.00-6510.000.010.00-11899
175.150.00-1515.000.010.00-1822
164.750.00-1020.000.010.00-3691,524
149.400.00-12625.000.020.00-37,494
143.600.00-211030.000.010.00-107,757
150.200.00-1035.000.010.00-81,706
169.690.00-42140.000.010.00-932,137
159.900.00-34045.000.020.00-35,218
113.800.00-17450.000.020.00-6179,859
120.700.00-28655.000.03+0.01+50.00%65,529
154.50+17.31+12.62%29560.000.040.00-13525,161
148.20+6.15+4.33%510965.000.060.00-11,459
102.780.00-12570.000.05-0.01-16.67%63,477
116.320.00-16375.000.06-0.01-14.29%505,065
84.900.00-27980.000.090.00-8146,193
92.340.00-105385.000.11-0.01-8.33%492,516
107.870.00-116990.000.13-0.01-7.14%135,663
121.80+7.90+6.94%111395.000.15-0.01-6.25%197,571
115.65+6.55+6.00%100100.000.17-0.04-19.05%2,09740,285
111.28+10.65+10.58%10344105.000.22-0.02-8.33%894,340
105.40+5.40+5.40%70110.000.26-0.03-10.34%34512,877
102.80+8.42+8.92%4485115.000.30-0.07-18.92%3712,584
90.290.00-15,585120.000.36-0.08-18.18%4360
91.80+6.30+7.37%240125.000.45-0.08-15.09%2033,796
88.02+7.32+9.07%240130.000.54-0.13-19.40%1,4347,560
81.65+7.13+9.57%571,611135.000.67-0.18-21.18%1575,811
77.42+7.40+10.57%1176,538140.000.80-0.26-24.53%47412,273
74.95+10.53+16.35%711,172145.001.02-0.30-22.73%9398,763
67.13+5.42+8.78%1043,745150.001.25-0.39-23.78%1,51116,025
63.02+5.87+10.27%562,312155.001.52-0.55-26.57%4866,842
58.47+6.72+12.99%2483,333160.001.94-0.64-24.81%1,17310,692
53.95+5.40+11.12%2874,850165.002.41-0.76-23.97%8867,805
49.91+7.41+17.44%2635,749170.003.05-0.90-22.78%3,0480
45.43+6.85+17.76%1238,394175.003.75-1.20-24.24%3,4800
41.25+6.51+18.74%3030180.004.60-1.40-23.33%5,07419,538
36.85+5.75+18.49%4,54214,841185.005.60-1.87-25.03%91418,935
33.10+5.43+19.62%6370190.006.91-1.97-22.18%1,99012,025
29.40+5.20+21.49%4558,705195.008.37-2.32-21.70%1,5430
26.30+4.80+22.33%4,8150200.0010.05-2.65-20.87%5,28222,074
23.20+4.50+24.06%1,0056,176205.0011.75-3.22-21.51%4,0050
20.54+4.12+25.09%9,74411,682210.0013.95-3.65-20.74%2,0135,655
17.92+3.63+25.40%4,5867,984215.0016.60-3.82-18.71%1,1022,660
15.80+3.39+27.32%6,6188,230220.0019.44-4.26-17.97%7042,073
13.67+2.96+27.64%1,9526,613225.0022.10-4.86-18.03%1832,349
12.00+2.70+29.03%2,3128,820230.0025.40-5.14-16.83%1141,274
10.36+2.35+29.34%7,6524,054235.0028.59-5.21-15.41%400
9.05+2.17+31.54%5,9894,947240.0032.50-5.70-14.92%36200
7.85+1.82+30.18%8076,806245.0036.25-8.55-19.08%108119
6.90+1.65+31.43%6,27135,357250.0039.50-7.25-15.51%57524
6.10+1.55+34.07%1,1030255.0044.00-10.94-19.91%3215
5.22+1.25+31.49%8012,430260.0048.05-6.42-11.79%2930
4.61+1.14+32.85%9076,261265.0073.100.00-23
4.05+1.01+33.22%5472,861270.0056.80-14.19-19.99%341
3.52+0.81+29.89%5740275.0090.200.00-10
3.23+0.83+34.58%5772,268280.0082.650.00-55
2.75+0.50+22.22%9761,447285.00122.600.00-4000
2.62+0.73+38.62%2541,520290.00107.100.00-430
2.36+0.60+34.09%2800295.00121.240.00-60
1.96+0.44+28.95%9,35312,876300.0085.83-32.27-27.32%110
1.82+0.46+33.82%2371,190305.00120.350.00-20
1.68+0.42+33.33%731,222310.00114.000.00-10
1.46+0.34+30.36%1,041521315.00127.450.00-790
1.28+0.26+25.49%2601,249320.00112.860.00-22
1.27+0.19+17.59%3190325.00121.260.00-1510
1.15+0.28+32.18%140831330.00114.47-43.48-27.53%21
0.98+0.19+24.05%102486335.00151.300.00-170
1.01+0.29+40.28%3130340.00156.860.00-20
0.90+0.24+36.36%4330345.00137.420.00-20
0.85+0.24+39.34%4412,156350.00167.800.00-40
0.81+0.16+24.62%721,423355.00161.950.00-20
0.68+0.08+13.33%37755360.00149.200.00-160
0.66+0.16+32.00%1941365.00214.000.00-10
0.59+0.13+28.26%84986370.00164.880.00-20
0.56+0.07+14.29%623,368375.00195.790.00-80
0.53+0.10+23.26%7301380.00202.280.00--0
0.47+0.07+17.50%414153385.00-----
0.44+0.09+25.71%58815390.00-----
0.45+0.12+36.36%32108395.00-----
0.41+0.11+36.67%307683400.00217.480.00-20
0.38+0.09+31.03%22199405.00-----
0.33+0.05+17.86%56552410.00-----
0.29+0.06+26.09%3352,689420.00204.32-52.18-20.34%20