TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
182.250.00-19871.670.010.00-1,30043,137
201.15+16.73+9.07%11903.330.010.00-25,020
196.38+7.22+3.82%63695.000.010.00-501,923
110.130.00-5756.670.010.00-11,320
175.850.00-14188.330.010.00-22,371
184.680.00-4003,58410.000.020.00-63,746
99.550.00-415511.670.010.00-138,560
97.650.00-61,23413.330.010.00-335,653
171.400.00-1114315.000.010.00-44,120
171.100.00-148816.670.010.00-39,842
156.850.00-18218.330.010.00-25,786
900.950.00-917820.000.100.00-1263
721.760.00-214225.000.140.00-1207
898.820.00-1966430.000.250.00-6303
161.250.00-4283833.330.010.00-3026,959
788.760.00-15235.000.320.00-1356
880.550.00-141440.000.320.00-28950
892.800.00-24445.000.350.00-116474
153.80+5.40+3.64%11,07650.000.010.00-8118,078
112.920.00-13255.000.010.00-19,372
147.000.00-11660.000.010.00-145,696
110.240.00-1465.000.010.00-112,577
133.45+12.90+10.70%299066.670.020.00-40712,548
103.000.00-14470.000.010.00-1435,513
117.100.00-18675.000.010.00-1298,647
120.19+8.94+8.04%118080.000.020.00-104,927
102.200.00-1153783.330.01-0.01-50.00%345,507
80.150.00-38485.000.020.00-308,558
102.130.00-543090.000.030.00-2728,728
87.800.00-48795.000.030.00-3115,041
99.90+3.80+3.95%1133,299100.000.040.00-1,50134,709
94.27+1.44+1.55%2433105.000.050.00-2018,445
89.06+1.46+1.67%1954110.000.06-0.01-14.29%2,13618,022
86.95+5.67+6.98%2600115.000.07-0.01-12.50%814,702
63.900.00-71,786116.670.07-0.02-22.22%644,836
81.19+3.77+4.87%464,335120.000.08-0.01-11.11%22411,947
70.300.00-3500123.330.09-0.03-25.00%371,998
74.42+2.32+3.22%324,102125.000.09-0.04-30.77%1,56114,323
76.00+8.00+11.76%1886126.670.10-0.04-28.57%123,901
71.67+3.87+5.71%7203,870130.000.13-0.02-13.33%23430,311
67.50+3.77+5.92%112,509133.330.14-0.05-26.32%12910,013
66.95+7.10+11.86%1062,933135.000.15-0.04-21.05%3666,647
65.25+9.86+17.80%21,113136.670.16-0.07-30.43%1972,963
61.53+8.58+16.20%3811,059140.000.19-0.07-26.92%50425,241
53.550.00-81,154143.330.22-0.09-29.03%264,679
56.79+6.14+12.12%202,194145.000.24-0.11-31.43%1,3456,896
50.470.00-11,553146.670.26-0.12-31.58%463,974
51.36+7.86+18.07%9815,368150.000.32-0.15-31.91%2,72628,735
44.610.00-68152.500.38-0.18-32.14%21383
47.30+3.21+7.28%132,436153.330.40-0.18-31.03%2249,196
47.07+7.60+19.26%2142,171155.000.43-0.22-33.85%78411,875
45.46+4.74+11.64%22,823156.670.48-0.25-34.25%823,742
44.22+4.70+11.89%20016157.500.51-0.26-33.77%72460
41.91+7.22+20.81%25629,913160.000.60-0.35-36.84%2,22139,619
39.75+4.51+12.80%1226162.500.71-0.40-36.04%103313
38.50+3.60+10.32%802,229163.330.77-0.48-38.40%3624,587
36.70+6.53+21.64%10017,731165.000.84-0.50-37.31%1,55925,180
33.19+4.49+15.64%144,057166.670.93-0.61-39.61%22515,542
34.84+3.93+12.71%2489167.501.01-0.64-38.79%9461,116
31.97+6.30+24.54%39941,204170.001.19-0.79-39.90%3,42041,603
30.40+7.87+34.93%36200172.501.45-0.92-38.82%4981,196
29.47+6.52+28.41%393,290173.331.49-0.99-39.92%1,2605,898
27.85+6.25+28.94%5488,320175.001.70-1.12-39.72%7,16314,676
25.50+7.10+38.59%26835177.502.02-1.28-38.79%1,0232,006
23.49+5.75+32.41%1,10919,409180.002.41-1.59-39.75%5,32915,212
22.05+5.90+36.53%3421,643182.502.87-2.08-42.02%8691,154
21.44+6.52+43.70%19314,640183.333.07-1.88-37.98%8969,112
19.85+5.55+38.81%1,71016,141185.003.37-2.23-39.82%4,40417,181
18.87+5.57+41.88%1393,928186.673.95-2.45-38.28%5575,635
17.77+5.77+48.08%1,7422,368187.504.04-2.31-36.38%1,1201,835
16.49+5.19+45.93%2,69817,056190.004.80-2.75-36.42%3,5599,894
14.70+4.73+47.44%7761,896192.505.57-3.17-36.27%1,1301,045
13.80+4.20+43.75%8386,611193.336.05-3.10-33.88%84210,778
13.20+4.49+51.55%2,62614,596195.006.51-3.51-35.03%2,7518,334
11.45+3.80+49.67%1,9775,263197.507.57-3.83-33.60%2,322758
10.55+3.85+57.46%25,15246,489200.008.80-4.10-31.78%6,50726,106
9.23+3.40+58.32%6,2221,918202.5010.15-2.25-18.15%1,486297
8.13+3.08+60.99%11,1478,946205.0011.55-5.35-31.66%1,5925,372
7.20+2.55+54.84%1,2614,299206.6712.55-4.85-27.87%2105,209
6.90+2.45+55.06%1,934787207.5013.40-2.96-18.09%10299
6.25+2.46+64.91%9,95313,421210.0014.60-5.70-28.08%1,0465,548
5.30+2.20+70.97%1,5558,775213.3316.90-3.86-18.59%343,634
4.95+2.08+72.47%6,8299,916215.0018.65-5.30-22.13%642,572
4.45+1.88+73.15%7546,002216.6719.34-4.66-19.42%142,627
3.74+1.60+74.77%34,11216,965220.0022.20-6.77-23.37%1895,269
2.91+1.30+80.75%6,4777,090225.0026.10-4.40-14.43%72133
2.62+1.16+79.45%6784,682226.6734.090.00-2868
2.21+0.98+79.67%6,1038,919230.0031.00-4.51-12.70%89194
1.84+0.80+76.92%92610,649233.3350.100.00-918189
1.70+0.74+77.08%1,6705,778235.0037.10-14.00-27.40%38
1.36+0.59+76.62%1,32411,567240.0039.26-7.74-16.47%4454
1.18+0.56+90.32%2103,576243.3342.90-6.30-12.80%14598
1.08+0.52+92.86%6972,554245.0042.40-22.49-34.66%513
0.98+0.30+44.12%5043,808246.6763.850.00-10031
0.85+0.37+77.08%12,04122,744250.0049.27-8.03-14.01%2954
0.78+0.24+44.44%1722,372253.3368.670.00-26
0.69+0.27+64.29%4212,338255.0056.60-14.65-20.56%24
0.57+0.26+83.87%1,7164,601260.0059.19-15.86-21.13%1224
0.48+0.17+54.84%4903,672265.00104.550.00-7810
0.45+0.17+60.71%2546,379266.6766.95-5.90-8.10%2268
0.41+0.14+51.85%4102,145270.0081.040.00-10
0.39+0.16+69.57%1561,756273.3379.450.00-900823
0.40+0.19+90.48%6743,995275.0090.340.00-13
0.34+0.17+100.00%2204,029280.0087.700.00-1723
0.29+0.13+81.25%165,197283.3391.380.00-715
0.26+0.05+23.81%831,393285.0092.710.00-60
0.23+0.07+43.75%2122,370286.6794.710.00-915
0.25+0.11+78.57%3252,389290.0097.720.00-50
0.20+0.06+42.86%3342,746293.3394.60-6.79-6.70%510
0.20+0.05+33.33%5511,209295.0096.15-14.22-12.88%63
0.18+0.08+80.00%4,01329,012300.00107.570.00-58
0.16+0.07+77.78%8142,080305.00104.72-7.85-6.97%56
0.14+0.04+40.00%6111,572306.67119.050.00-33
0.110.00-9921,568310.00109.69-7.89-6.71%30
0.13+0.04+44.44%112922313.33113.13-15.60-12.12%20
0.11+0.01+10.00%8771,178315.00153.630.00-70
0.13+0.05+62.50%5248,085316.67114.60-7.85-6.41%591231
0.11+0.05+83.33%6083,290320.00135.340.00-22
0.08+0.01+14.29%13310,175326.67125.30-8.19-6.14%66
0.09+0.04+80.00%1823,232330.00137.040.00-20
0.08+0.02+33.33%21233,308333.33131.10-8.05-5.79%869219
0.09+0.04+80.00%622,814340.00138.65-13.30-8.75%43
0.07+0.02+40.00%4541,679346.67153.100.00-10
0.06+0.02+50.00%4429,755350.00149.75-4.60-2.98%29299
0.05+0.01+25.00%4241,364353.33228.500.00-120
0.050.00-1,4182,652360.00149.970.00-40
0.04+0.01+33.33%4511,273366.67164.35-7.44-4.33%2,495450
0.05+0.03+150.00%3152,920370.00194.720.00-20
572.000.00-873380.0017.500.00-334
0.030.00-22910,851383.33210.300.00-10
533.710.00-7108390.0017.900.00-282
0.02+0.01+100.00%85919,708400.00197.93-7.87-3.82%4,710900
523.050.00-494410.0019.200.00-161
0.02+0.01+100.00%1994,010416.67214.75+7.55+3.64%10
480.130.00-291420.0021.770.00-2555
535.050.00-3455430.0021.700.00-31,186
0.02+0.01+100.00%5611,048433.33322.150.00-70
528.450.00-423440.0023.070.00-3285
0.02+0.01+100.00%6698,516450.00247.75+9.48+3.98%10
511.850.00-6256460.0031.090.00-2427
0.010.00-1,52324,253466.67277.800.00-100
504.800.00-210470.0029.900.00-1178
496.000.00-528480.0030.250.00-181
0.010.00-2458,553483.33307.030.00-40
467.400.00-1652490.0033.350.00-2570
0.010.00-122,953500.00311.050.00-50
0.010.00-283,164516.67327.500.00-50
402.900.00-1126520.0037.820.00-121,408
0.010.00-75,081533.33321.790.00-20
433.000.00-231540.0041.860.00-101,118
0.020.00-36,798550.00360.700.00-50
0.010.00-111,681558.33369.200.00-50
428.900.00-267560.0048.100.00-1377
0.010.00-1001,831566.67326.530.00-1,4500
0.010.00-10838575.00356.900.00-20
359.850.00-2353580.0051.920.00-12,242
0.010.00-11,327583.33392.720.00-20
0.010.00-9699591.67301.550.00--222
0.020.00-1,2709,595600.00330.000.00-30
0.010.00-11,167608.33309.130.00--96
0.010.00-401822616.67325.000.00-160
345.150.00-3176620.0063.500.00-1651
0.010.00-12,709625.00343.580.00--0
0.010.00-15,480633.33511.600.00-40
345.000.00-1376640.0067.450.00-14671
0.010.00-8650641.67337.150.00-90
0.010.00-30991650.00458.870.00-20
306.000.00-8185660.0072.500.00-29217
0.010.00-322,575666.67368.170.00--0
0.010.00-51,038675.00400.370.00-10
310.050.00-2215680.0080.450.00-15442
0.010.00-3822683.33466.350.00---
0.010.00-1993691.67447.330.00---
0.010.00-34,835700.00489.920.00-20
0.010.00-23942708.33456.570.00---
0.010.00-501,234716.67425.010.00--0
286.800.00-1231720.0094.350.00-13319
0.010.00-31,840725.00488.000.00-60
294.500.00-1214730.00104.840.00-5771
0.010.00-152,507733.33535.350.00-50
256.660.00-3880740.00104.780.00-159
0.010.00-11,108741.67388.340.00---
0.010.00-113,047750.00552.000.00-50
0.010.00-41,637758.33573.700.00-80
257.300.00-184760.00117.290.00-2305
0.010.00-41,514766.67591.550.00-670
0.010.00-12,517775.00435.300.00---
260.000.00-1140780.00119.600.00-1239
0.010.00-142,870783.33525.540.00---
0.010.00-2483,269791.67640.590.00-10
0.010.00-25014,446800.00615.350.00-10
0.01-0.01-50.00%12,078808.33633.200.00-670
0.010.00-13,694816.67554.750.00---
240.650.00-1129820.00136.620.00-1198
0.010.00-9353,647825.00643.180.00-10
230.000.00-11107840.00143.220.00-10319
219.100.00-41,603850.00151.280.00-362,186
214.000.00-4119860.00165.130.00-189
204.930.00-6786880.00164.590.00-1427
193.000.00-604,408900.00179.000.00-501,618
181.570.00-2291920.00192.700.00-251
181.000.00-763940.00197.380.00-389
172.900.00-92,526950.00206.080.00-2983
181.380.00-3142960.00207.320.00-385
165.310.00-3259980.00224.290.00-2178
155.680.00-4512,1231,000.00235.400.00-1442,271
148.700.00-21831,020.00249.000.00-245
128.640.00-3361,040.00294.400.00-238
138.120.00-41,9501,050.00272.950.00-43505
134.960.00-11261,060.00288.650.00-3,6083,614
124.500.00-2781,080.00302.650.00-3,6003,630
124.000.00-54,3601,100.00299.250.00-41,070
112.320.00-13,4531,150.00328.550.00-2641
97.100.00-3174,4811,200.00365.900.00-9911
92.250.00-51,0921,250.00400.200.00-21552
76.000.00-523,5061,300.00461.000.00-11,155
73.150.00-12,3821,350.00470.420.00-10260
61.230.00-227,2721,400.00534.000.00-1515
54.880.00-62,7121,450.00590.500.00-4742
48.700.00-367,3571,500.00649.950.00-2351
45.670.00-167021,550.00658.590.00-480
41.210.00-461,5851,600.00708.810.00-3127
39.070.00-31,2921,650.00747.670.00-44115
29.540.00-25061,675.00783.380.00-3121
34.970.00-35511,700.00836.500.00-14279
33.080.00-3731,725.00829.000.00-258
34.580.00-12571,750.00854.900.00-4144
27.770.00-3951,775.00904.650.00-11074
26.500.00-4451,7201,800.00896.900.00-5312
20.950.00-52891,825.00927.400.00-232
30.500.00-203041,850.00943.650.00-265
23.250.00-12321,875.001,030.750.00-45
22.820.00-4401,7541,900.001,037.200.00-108
17.720.00-21471,925.001,062.400.00-46
17.050.00-21401,950.001,086.150.00-43
18.400.00-3276,2102,000.001,104.500.00-40
21.350.00-22272,025.001,293.580.00-20
18.950.00-21602,050.001,399.050.00-20
13.150.00-12002,075.001,341.980.00-21
16.480.00-2214432,100.001,231.270.00-10
10.450.00-11622,125.001,369.720.00-20
11.590.00-31532,150.001,275.030.00-20
20.000.00-13042,175.001,463.060.00-20
13.530.00-1607392,200.001,472.000.00-10
10.300.00-11062,225.001,165.000.00-310
12.300.00-82712,250.001,373.250.00-37
11.950.00-13382,275.001,527.100.00-11
11.500.00-2064462,300.001,425.060.00-20
10.000.00-21272,325.001,305.910.00-12
9.750.00-225542,350.001,576.630.00-10
8.200.00-13632,375.001,503.650.00-121
9.880.00-1562,4022,400.001,667.830.00-20
8.150.00-52242,425.001,761.560.00-20
9.100.00-253112,450.001,664.230.00-11
8.950.00-269,4642,475.001,770.000.00-10