TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
199.750.00-29831.670.010.00-1018,595
178.990.00-11503.330.010.00-33,493
195.250.00-6285.000.020.00-252,255
175.770.00-12206.670.030.00-11,478
106.290.00-11218.330.030.00-1073,748
155.000.00-828710.000.040.00-71,841
162.470.00-354011.670.070.00-2354
162.180.00-33613.330.040.00-1450
-----15.000.270.00-1113
144.940.00-101,45716.670.11+0.02+22.22%14,595
890.490.00-22320.000.310.00-7386
808.300.00--3925.000.490.00-155
828.300.00-26830.000.650.00-46244
151.700.00-17,91733.330.400.00-247,344
883.770.00-317635.000.900.00-12
872.000.00-2140.001.000.00-240
160.43+15.40+10.62%21,81250.000.96-0.15-13.51%205,394
135.760.00-2855.001.21-0.12-9.02%2449
125.230.00-26160.001.640.00-1762
137.090.00-1212165.001.87-0.10-5.08%12,167
103.500.00-31,88766.671.90-0.18-8.65%34,556
133.450.00-25270.002.17-0.16-6.87%27709
128.000.00-15775.002.55-0.23-8.27%6822
115.330.00-611780.002.98-0.26-8.02%31,557
121.650.00-230,60883.333.22-0.31-8.78%243,885
120.300.00-227785.003.49-0.41-10.51%83,210
125.85+10.10+8.73%155790.004.400.00-62,487
122.15+10.35+9.26%136495.004.50-0.50-10.00%2458
118.90+11.35+10.55%65,517100.005.22-0.53-9.22%2779,930
103.550.00-42812105.005.90-0.54-8.39%31,118
99.770.00-4506110.006.85-0.55-7.43%82,991
105.75+9.85+10.27%1502115.007.41-1.23-14.24%1321,159
98.050.00-442,447116.677.75-0.70-8.28%21,032
92.350.00-44617120.008.47-0.88-9.41%1713,033
89.700.00-46717123.3310.00-0.05-0.50%13,539
96.90+8.50+9.62%4177125.009.30-1.07-10.32%532,274
94.05+6.05+6.88%6731126.6710.85-0.51-4.49%11,326
95.63+10.48+12.31%115935130.0010.55-1.02-8.82%2922,272
92.90+10.10+12.20%201,960133.3311.900.00-112,563
91.80+8.50+10.20%24147135.0012.350.00-821,723
88.90+6.15+7.43%4480136.6712.850.00-361,874
89.00+8.45+10.49%91,676140.0013.05-1.45-10.00%172,502
85.65+7.55+9.67%141,777143.3314.50-0.75-4.92%11,842
85.90+8.85+11.49%46645145.0014.15-1.40-9.00%12415
83.60+7.60+10.00%81,658146.6715.660.00-5512
81.40+7.60+10.30%854,735150.0015.74-1.34-7.85%12910,030
79.85+8.20+11.44%72899153.3316.42-1.93-10.52%5707
79.00+8.35+11.82%32167155.0016.90-1.45-7.90%251,286
76.90+8.95+13.17%107392156.6717.55-2.00-10.23%42,134
74.73+8.73+13.23%93932160.0018.90-1.05-5.26%1317,259
72.45+8.45+13.20%56230163.3320.20-1.09-5.12%21,929
71.65+6.95+10.74%103779165.0020.50-2.80-12.02%213,570
70.70+6.20+9.61%1691,784166.6720.85-1.85-8.15%165,854
69.40+4.47+6.88%131852170.0022.50-2.60-10.36%215,510
67.40+6.80+11.22%53656173.3323.50-1.25-5.05%14,717
65.32+5.52+9.23%471,710175.0024.10-1.15-4.55%84,785
62.42+5.32+9.32%413,035180.0026.30-1.20-4.36%137,341
60.83+5.38+9.70%12993183.3327.67-3.23-10.45%153,489
59.82+5.82+10.78%17763185.0030.00-0.85-2.76%11,934
59.55+6.25+11.73%172,255186.6728.60-2.30-7.44%52,339
58.35+6.70+12.97%223,015190.0030.15-4.00-11.71%91,383
55.84+5.39+10.68%2401,720193.3333.20-1.60-4.60%25,079
56.25+7.05+14.33%41859195.0033.80-1.90-5.32%152,294
52.75+2.75+5.50%4428,311200.0035.50-1.35-3.66%20611,266
49.65+5.35+12.08%691,322206.6738.85-3.71-8.72%193,208
47.44+4.08+9.41%651,448210.0040.70-2.21-5.15%21681
47.42+7.52+18.85%91,572213.3346.450.00-41,253
44.98+4.98+12.45%822,364216.6743.95-2.25-4.87%185,469
43.94+6.64+17.80%1033,741220.0045.99-4.71-9.29%112,581
42.25+7.13+20.30%62,968226.6749.63-4.36-8.08%13,791
39.55+5.55+16.32%19901230.0052.23-2.79-5.07%28613
39.00+6.30+19.27%286,845233.3355.50-6.25-10.12%27,364
35.55+3.04+9.35%572,329240.0057.50-6.20-9.73%115,032
34.33+3.55+11.53%42,464246.6774.750.00-101,466
33.00+1.95+6.28%1507,117250.0064.05-4.60-6.70%53,832
31.10+3.30+11.87%21,529253.3370.350.00-31,069
30.00+3.45+12.99%472,209260.0072.15-5.45-7.02%5984
29.00+3.10+11.97%710,120266.6780.00-3.00-3.61%12,655
26.95+0.61+2.32%71,791270.0081.00-4.44-5.20%11,897
27.00+2.95+12.27%181,109273.3388.650.00-1795
25.75+2.40+10.28%211,156276.67118.200.00-1838
25.70+2.85+12.47%1152,272280.00105.500.00-101,624
24.50+2.10+9.38%103,762283.33115.900.00-21,346
23.75+2.35+10.98%391,292286.67109.000.00-4771
23.45+1.35+6.11%702,383290.00114.790.00-51,173
22.40+6.75+43.13%11,121293.33131.850.00-2989
22.15+2.69+13.82%11,051296.67116.140.00-35362
21.50+1.20+5.91%39411,564300.00102.00-7.20-6.59%10869
21.00+2.00+10.53%261,274303.33150.150.00-1675
20.90+4.15+24.78%281,410306.67130.650.00-2269
20.20+2.85+16.43%202,398310.00120.600.00-12467
19.70+1.55+8.54%81,287313.33131.200.00-45747
16.750.00-12,361316.67133.500.00-1281
18.14+1.84+11.29%321,231320.00133.160.00-4583
16.050.00-1481323.33135.150.00-30332
16.30+1.75+12.03%11588326.67136.050.00-21336
16.49+2.61+18.80%23,686330.00152.960.00-25
16.56+1.91+13.04%766,985333.33140.700.00-1257
14.77+1.65+12.58%702,384336.67160.580.00-13
15.36+2.60+20.38%10931340.00157.100.00-46
10.880.00-251,331343.33156.820.00-11
14.55+1.65+12.79%4931346.67159.320.00-11
14.45+0.75+5.47%2323,819350.00146.25-6.58-4.31%3541
14.40+3.00+26.32%5267353.33168.830.00-13
8.900.00-1522356.67167.120.00-10
13.90+2.45+21.40%72,820360.00179.820.00-50
12.33+2.98+31.87%1404363.33249.490.00-20
12.50+1.20+10.62%54,594366.67203.550.00-100
10.000.00-33,155370.00195.200.00-20
11.45-0.10-0.87%2569373.33210.450.00-550
10.460.00-4998376.67191.890.00-300
10.80-0.12-1.10%131,171380.00197.820.00-890
10.75+0.93+9.47%21,025383.33180.240.00-212
9.880.00-3229386.67209.850.00-1017
10.350.00-115458390.00225.990.00-20
10.15+1.15+12.78%11,773393.33202.910.00-22
9.76-0.16-1.61%2745396.67205.270.00-23
10.25+0.65+6.77%33638,175400.00195.10-4.90-2.45%2510
569.350.00-153410.0049.000.00-415
9.05+1.20+15.29%153,285416.67224.600.00-20
546.700.00-153420.0050.400.00-9136
385.100.00-249430.0053.790.00-6116
8.15+0.85+11.64%63,288433.33238.080.00-120
549.770.00-380440.0056.600.00-516
7.55+0.90+13.53%283,008450.00254.400.00-10
413.000.00-222460.0061.190.00-340
5.480.00-15,270466.67309.340.00-30
551.000.00-640470.0065.050.00-1219
543.470.00-456480.0067.500.00-140
6.45+1.20+22.86%4837483.33367.150.00-20
525.020.00-180490.0068.100.00-283
5.65+0.15+2.73%21111,571500.00357.100.00-10
5.35+0.90+20.22%12,129516.67365.550.00-20
505.270.00-172520.0079.350.00-21266
5.00+0.90+21.95%73,038533.33313.400.00-700
468.380.00-125540.0085.820.00-1180
4.150.00-223,127550.00331.250.00-2,6306
460.040.00-226560.0090.900.00-2427
3.95+0.20+5.33%27916566.67382.150.00-20
457.000.00-131580.00100.950.00-21,074
4.10+0.40+10.81%91,294583.33401.850.00-40
3.79+0.14+3.84%6717,215600.00418.320.00-10
3.55+0.19+5.65%1114,101616.67428.900.00-20
408.600.00-3119620.00116.800.00-13350
2.880.00-174,509633.33416.250.00-20
397.970.00-1115640.00123.060.00-3144
3.28+0.38+13.10%17536650.00425.170.00-20
399.890.00-1228660.00130.540.00-2280
2.87+0.13+4.74%176,261666.67482.950.00-40
402.880.00-10373680.00145.500.00-9626
3.00+0.54+21.95%161,670683.33439.950.00-4,0100
2.50+0.06+2.46%83,663700.00500.200.00-10
2.52+0.33+15.07%7906716.67494.940.00-20
379.050.00-6256720.00158.000.00-6331
2.31+0.04+1.76%12,094733.33533.630.00-40
360.730.00-1526740.00166.300.00-581
2.35+0.12+5.38%875,044750.00561.150.00-100
2.32+0.10+4.50%11113,632758.33564.250.00-10
351.000.00-1363760.00177.700.00-3767
344.500.00-1305780.00189.600.00-34140
339.200.00-173,950800.00195.830.00-31,116
337.460.00-1315810.00201.100.00-781
313.950.00-2297820.00206.100.00-7220
352.360.00-6206830.00216.100.00-68231
323.030.00-1209840.00221.500.00-85275
323.000.00-31,059850.00223.100.00-1328
328.010.00-2185860.00239.100.00-187
305.000.00-2191870.00244.000.00-2142
301.030.00-14230880.00237.500.00-166
306.000.00-2228890.00256.270.00-139
304.300.00-342,395900.00253.370.00-324792
301.500.00-2127910.00253.600.00-63136
300.020.00-1333920.00261.080.00-135
293.150.00-3136930.00263.000.00-241
285.860.00-277940.00274.000.00-1442
286.800.00-7698950.00284.450.00-3194
279.520.00-1131960.00279.300.00-132
274.490.00-384970.00285.190.00-2125
283.660.00-1150980.00291.210.00-245
276.410.00-5777990.00306.930.00-1266
263.000.00-1834,4081,000.00313.430.00-32,358
272.550.00-37121,010.00323.630.00-829
266.190.00-415551,020.00330.520.00-147
238.000.00-13721,030.00334.200.00-156
259.090.00-2651,040.00351.950.00-1108
253.430.00-49381,050.00346.220.00-1147
242.660.00-3461,060.00351.600.00-132
265.750.00-11371,070.00471.350.00-3482
246.230.00-181211,080.00404.350.00-165
243.080.00-81411,090.00369.170.00-124
234.550.00-112,1181,100.00380.530.00-80684
239.120.00-23381,110.00387.330.00-2149
240.900.00-31861,120.00405.150.00-2147
211.500.00-112591,130.00399.110.00-1119
209.930.00-6611,140.00406.100.00-108294
229.950.00-13951,150.00421.830.00-1178
222.450.00-1841,160.00428.630.00-1162
222.050.00-3461,170.00421.270.00-1132
195.880.00-12331,180.00424.920.00-20365
218.160.00-31141,190.00454.050.00-2101
207.130.00-1293,7481,200.00452.200.00-12895
194.020.00-161,1641,250.00481.500.00-2886
182.320.00-91,2831,300.00505.000.00-1250
181.000.00-29591,350.00588.700.00-2501
164.360.00-2182,2191,400.00598.790.00-2816
144.500.00-34011,450.00632.300.00-3154
146.100.00-444,0971,500.00685.000.00-5360
137.360.00-67251,550.00743.350.00-2317
134.010.00-171,1941,600.00759.000.00-1356
116.000.00-14211,650.00819.050.00-6270
117.680.00-63771,700.00855.500.00-7548
108.700.00-1532131,750.00920.560.00-10515
106.570.00-1779,1961,800.00948.850.00-21,033
96.150.00-44,3491,850.001,006.580.00-14540
98.900.00-1061,5271,900.001,034.550.00-1571
91.520.00-81381,950.001,055.420.00-4584
86.360.00-443,9982,000.001,126.650.00-1802
86.820.00-95922,050.001,174.450.00-14210
78.800.00-1591,4032,100.001,226.350.00-5572
75.500.00-1603302,150.001,278.850.00-14216
72.450.00-739112,200.001,300.020.00-2200
69.460.00-6311,1932,250.001,387.480.00-5122
67.000.00-1803,9932,275.001,409.500.00-12540