TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 15, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
182.620.00-201.670.010.00-20
180.960.00-203.330.020.00-70
178.200.00-2645.000.010.00-30
116.600.00-166.670.020.00-1544
196.750.00-108.330.020.00-40
173.410.00-24310.000.020.00-400
154.500.00-1011.670.030.00-50
195.890.00-22113.330.030.00-50
109.000.00-12415.000.010.00-10
145.590.00-412416.670.020.00-20
-----20.000.300.00-1010
-----25.001.080.00--1
151.170.00-2033.330.210.00-1500
834.100.00--140.00-----
779.650.00-4445.00-----
180.000.00-4050.000.450.00-530
117.850.00-2055.000.810.00-30
150.280.00-1060.000.740.00-150
136.810.00-8065.000.890.00-60
110.200.00-22,04166.670.970.00-40
124.500.00-1070.001.170.00-10
115.300.00-1075.001.310.00-100
152.880.00-1080.001.580.00-230
92.600.00-2083.331.660.00-10
91.300.00-2085.001.790.00-50
102.500.00-5090.002.060.00-100
127.000.00-1095.002.410.00-50
135.000.00-100100.002.800.00-1720
103.830.00-190105.003.200.00-30
115.150.00-10110.003.600.00-130
110.650.00-60115.004.130.00-10
110.520.00-20116.675.150.00-170
113.000.00-20120.004.640.00-220
105.000.00-130125.005.330.00-390
110.590.00-130130.006.150.00-200
95.250.00-20133.336.550.00-10
96.500.00-10135.006.750.00-1900
101.290.00-30140.007.450.00-40
89.400.00-10141.677.810.00-200
89.780.00-170145.008.500.00-120
92.000.00-160150.009.450.00-730
85.000.00-250155.0010.050.00-540
84.000.00-10158.3313.350.00-360
82.800.00-40160.0011.720.00-320
75.250.00-90165.0013.060.00-200
74.160.00-80166.6713.130.00-60
78.400.00-130170.0014.210.00-590
73.510.00-50175.0015.250.00-630
69.750.00-210180.0017.150.00-170
70.050.00-10183.3319.750.00-120
68.600.00-10185.0018.750.00-1740
62.720.00-120190.0020.650.00-240
64.650.00-10191.6723.090.00-20
60.230.00-60195.0021.850.00-100
56.700.00-1150200.0024.500.00-510
51.850.00-100208.3328.150.00-1610
51.640.00-1100210.0028.750.00-1120
48.100.00-150216.6731.900.00-1510
45.500.00-1710220.0033.240.00-660
43.500.00-1120225.0036.100.00-920
41.200.00-4210230.0039.000.00-580
40.550.00-7320233.3339.350.00-70
37.660.00-1290240.0042.850.00-270
40.290.00-30241.6744.600.00-360
34.050.00-2170250.0050.550.00-40
30.750.00-20258.3399.800.00-21,038
30.600.00-530260.0056.150.00-150
28.190.00-280266.6767.650.00-100
27.220.00-1460270.0062.150.00-10
26.170.00-640275.0067.640.00-10
25.050.00-850280.0069.600.00-10
23.720.00-20283.33108.650.00-10
22.800.00-130290.0079.000.00-20
21.790.00-20291.67118.100.00-60
20.100.00-1,8490300.0086.600.00-3820
20.350.00-10308.33118.680.00-20
18.900.00-90310.00126.760.00-20
17.400.00-310316.67133.110.00-200
16.000.00-310325.00107.250.00-120
14.800.00-920333.33112.150.00-20
14.750.00-1280341.67161.350.00-400
12.820.00-3790350.00127.900.00-10
12.250.00-1280358.33178.280.00-500
12.850.00-510366.67202.750.00-950
10.600.00-3,6480375.00183.600.00-40
9.900.00-560383.33201.950.00-400
9.550.00-400391.67214.100.00-128
8.530.00-1200400.00176.500.00-600
8.100.00-240408.33213.160.00-500
7.750.00-110416.67229.330.00-400
7.450.00-80425.00232.350.00-100
7.050.00-70433.33254.850.00-20
6.400.00-350441.67243.500.00-4420
6.150.00-6880450.00225.360.00-40
6.550.00-270458.33248.550.00-40
5.650.00-160466.67284.000.00-52
5.550.00-30475.00250.350.00-20
5.350.00-320483.33300.490.00-10
5.420.00-650491.67284.840.00-1,4680
4.550.00-720500.00276.410.00-620
5.000.00-470508.33291.710.00-3930
4.810.00-20516.67377.300.00-40
4.600.00-50525.00306.550.00-7160
3.750.00-120533.33314.350.00-4400
4.150.00-90541.67319.050.00-1100
4.000.00-190550.00325.260.00-40
3.350.00-90558.33295.000.00-157
3.300.00-10566.67340.400.00-1550
3.500.00-210575.00362.450.00-60
3.250.00-20583.33363.400.00-2280
2.740.00-1150600.00420.000.00-30
440.350.00-228625.00106.330.00-367
372.500.00-219650.00114.000.00-1102
378.130.00-121675.00121.600.00-1214
346.900.00-179700.00138.940.00-10355
388.630.00-416725.00141.280.00-1301
349.250.00-127750.00158.400.00-6308
328.550.00-2927775.00172.400.00-1218
310.840.00-3112800.00183.350.00-3342
343.110.00-117825.00196.500.00-2553
280.030.00-468850.00210.800.00-5546
285.500.00-132875.00212.350.00-517
278.300.00-20294900.00244.300.00-229
276.000.00-122925.00260.900.00-119
256.000.00-4283950.00293.210.00-281
246.450.00-18975.00292.930.00-130
223.220.00-182311,000.00290.740.00-4194
231.000.00-2201,025.00300.150.00-112
231.310.00-6501,050.00375.450.00-22
244.910.00-111,075.00332.130.00-2011
208.870.00-10791,100.00348.450.00-216
214.020.00-261,125.00382.350.00-26
213.770.00-1121,150.00395.430.00-13
206.100.00-131,175.00425.760.00-226
180.500.00-1931,200.00430.820.00-178
172.000.00-1661,225.00506.550.00-28
158.010.00-1701,250.00483.250.00-25
175.760.00-161,275.00523.550.00-425
150.000.00-1901,300.00498.750.00-238
175.850.00-8231,325.00587.650.00-1631
155.000.00-1291,350.00572.450.00-220
149.730.00-1481,375.00594.350.00-239
143.100.00-1221,400.00600.350.00-269
107.950.00-25111,425.00646.400.00-2104
123.690.00-3891,450.00631.800.00-4165
100.150.00-14611,475.00664.750.00-2118
112.630.00-395741,500.00657.540.00-2205
114.400.00-191,525.00708.500.00-27
127.100.00-1051,550.00727.750.00-27
-----1,575.00754.750.00-1427
112.050.00-2211,600.00740.950.00-229
97.300.00-211,625.00756.650.00-443
99.000.00-271,650.00804.250.00-4876
90.750.00-621,675.00815.100.00-254
99.190.00-441,700.00829.950.00-494
95.680.00-18231,725.00834.750.00-249
92.240.00-8881,750.00885.450.00-432
83.000.00-71841,800.00917.900.00-238