TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
184.00+5.00+2.79%26445.000.02-0.01-33.33%5413,188
158.550.00-112510.000.06-0.04-40.00%1201,644
161.150.00-405315.000.20-0.01-4.76%11,005
177.65+14.07+8.60%238920.000.36+0.01+2.86%3305,467
160.300.00-49725.000.51-0.09-15.00%1002,849
166.70+2.23+1.36%513,82630.000.81-0.11-11.96%916,934
141.000.00-126335.001.00-0.19-15.97%201,218
149.050.00-5314,70640.001.30-0.27-17.20%1415,928
139.410.00-12,97745.001.79+0.02+1.13%33,112
153.00+13.00+9.29%32,69550.002.08-0.18-7.96%1249,215
143.150.00-12,01555.002.61-0.19-6.79%24,278
128.150.00-259960.003.20-0.25-7.25%72,024
134.110.00-41,63265.003.65-0.41-10.10%41,631
136.50+8.55+6.68%72,50170.004.09-0.51-11.09%82,081
122.200.00-521475.004.80-0.52-9.77%194,590
126.25+13.57+12.04%31,29580.005.85-0.29-4.72%422,036
121.05+4.69+4.03%31,82685.006.35-0.64-9.16%31,627
121.80+13.08+12.03%151,01190.007.20-0.80-10.00%185,306
107.900.00-113995.008.18-1.07-11.57%21684
111.10+9.95+9.84%655,084100.009.15-0.85-8.50%38115,874
105.00-0.51-0.48%1354105.0010.60-1.70-13.82%61,653
104.40+7.40+7.63%54,912110.0011.70-0.80-6.40%417,220
99.06+11.06+12.57%1672,739115.0012.55-2.05-14.04%65,010
99.95+10.20+11.36%327,886120.0014.24-1.01-6.62%64016,041
96.25+9.65+11.14%161,976125.0015.54-1.72-9.97%61,773
91.50+8.95+10.84%35,542130.0017.11-1.39-7.51%348,175
86.45+5.35+6.60%45,510135.0018.54-2.11-10.22%132,794
83.45+7.59+10.01%78,658140.0020.30-1.40-6.45%586,711
80.70+6.90+9.35%16727145.0022.05-1.80-7.55%2,9931,425
80.10+9.35+13.22%5511,314150.0024.20-1.60-6.20%7,75117,955
74.15+7.70+11.59%5284155.0026.40-1.40-5.04%12,82913,082
73.55+6.80+10.19%254,878160.0027.42-2.43-8.14%179,047
72.88+8.88+13.87%50499165.0029.37-2.93-9.07%6453,219
66.10+5.56+9.18%9635,486170.0031.90-2.75-7.94%711,688
68.00+8.87+15.00%7433,665175.0034.50-2.45-6.63%45,098
63.30+7.30+13.04%554,088180.0036.68-3.07-7.72%8710,174
61.87+7.12+13.00%644,077185.0038.50-3.55-8.44%474,758
56.35+3.66+6.95%1675,635190.0041.49-3.11-6.97%146,557
58.63+9.53+19.41%1833,241195.0043.95-4.40-9.10%531,794
54.00+6.53+13.76%96832,947200.0047.20-3.28-6.50%7717,497
50.50+5.35+11.85%885,363210.0052.19-4.06-7.22%332,718
47.50+6.50+15.85%6783,454220.0058.46-4.09-6.54%774,049
46.00+7.95+20.89%125,133230.0065.00-5.55-7.87%253,076
42.27+7.07+20.09%815,249240.0070.47-5.73-7.52%115,420
37.25+4.70+14.44%1,74612,243250.0077.50-5.85-7.02%125,248
36.64+6.54+21.73%412,867260.0084.36-6.34-6.99%221,810
33.68+6.38+23.37%162,906270.0093.00-6.30-6.34%201,284
29.59+3.89+15.14%1303,246280.0099.35-7.65-7.15%43,790
28.15+4.75+20.30%1403,504290.00106.40-9.00-7.80%442,980
26.00+3.80+17.12%1,02732,319300.00117.40-5.60-4.55%373,169
23.42+3.17+15.65%904,716310.00133.100.00-1638
22.50+3.15+16.28%212,505320.00133.00-15.00-10.14%2816
22.55+5.00+28.49%144,924330.00140.10-9.90-6.60%1968
21.00+4.10+24.26%141,461340.00161.300.00-3228
20.15+4.85+31.70%3418,357350.00171.590.00-1545
18.75+3.98+26.95%141,855360.00183.930.00-12
16.45+3.45+26.54%461,731370.00184.070.00-24
16.25+3.65+28.97%511,582380.00191.350.00-11
15.80+3.30+26.40%161,786390.00201.130.00-11
13.69+2.20+19.15%57720,801400.00204.67-4.80-2.29%62
13.15+2.60+24.64%464,116410.00219.21-18.89-7.93%10
12.85+2.75+27.23%193,497420.00226.29-18.21-7.45%10
12.20+2.34+23.73%3837430.00262.390.00-60
12.30+3.08+33.41%1931,860440.00268.200.00-10
10.60+2.20+26.19%1176,316450.00271.510.00-10
9.90+1.55+18.56%191,272460.00302.000.00-10
10.65+2.70+33.96%251,582470.00311.000.00-20
9.70+2.10+27.63%191,185480.00312.370.00-20
8.28+1.08+15.00%51,308490.00322.430.00-20
8.50+1.65+24.09%20316,025500.00309.140.00-24
6.980.00-51,496510.00324.710.00-40
8.34+1.64+24.48%268,758520.00326.400.00-10
8.00+1.75+28.00%181,653530.00327.900.00-200
7.10+1.35+23.48%103782540.00337.600.00-10
7.00+1.50+27.27%2073,948550.00380.000.00-10
5.95+0.57+10.59%11,456560.00390.000.00-10
6.55+1.55+31.00%11573570.00375.010.00-20
5.73+0.83+16.94%11,671580.00376.820.00-100
6.35+1.50+30.93%4849590.00386.800.00-100
5.80+1.30+28.89%61118,564600.00430.000.00-190
5.55+1.15+26.14%2,48831,905610.00417.50-7.75-1.82%40