TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
18 August 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----15.000.010.00-150159
186.850.00-14820.000.010.00-11463
181.950.00-1025.000.010.00-10537
157.270.00-1130.000.020.00-2285
147.400.00-1035.000.030.00-350
139.340.00-1140.000.020.00-1949
119.200.00-1445.000.02-0.03-60.00%801,097
163.03+22.64+16.13%2250.000.05-0.02-28.57%16,432
-----55.000.080.00-5196
-----60.000.07-0.01-12.50%71,575
131.550.00-1165.000.10-0.04-28.57%82,601
144.33+25.18+21.13%90070.000.14+0.01+7.69%41,503
-----75.000.14-0.05-26.32%16909
110.670.00-1780.000.18-0.02-10.00%44863
122.130.00-186385.000.21-0.03-12.50%60
108.410.00-1690.000.25-0.04-13.79%5959
94.600.00-1395.000.29-0.04-12.12%2471,144
117.00+7.50+6.85%10100.000.36-0.06-14.29%3944,172
111.98+46.78+71.75%233105.000.43-0.08-15.69%57690
107.25+9.45+9.66%2451110.000.52-0.08-13.33%2491,518
87.250.00-1468115.000.62-0.15-19.48%302,768
95.84+5.84+6.49%925,595120.000.76-0.18-19.15%2053,562
86.820.00-381125.000.90-0.24-21.05%1853,017
86.56+4.51+5.50%1390130.001.10-0.27-19.71%2654,409
82.40+17.75+27.46%7196135.001.33-0.33-19.88%336,260
77.24+6.16+8.67%19717140.001.60-0.43-21.18%1834,870
74.36+6.65+9.82%6191145.001.94-0.53-21.46%1692,231
68.50+6.70+10.84%830150.002.35-0.75-24.19%8885,806
65.90+8.36+14.53%32593155.002.85-0.79-21.70%3600
59.20+6.01+11.30%251,425160.003.50-0.88-20.09%6333,636
55.44+4.12+8.03%232,520165.004.11-1.24-23.18%50710,326
50.84+5.54+12.23%918,575170.005.00-1.25-20.00%5470
47.00+5.25+12.57%1004,361175.006.00-1.50-20.00%6032,754
43.00+5.11+13.49%3132,441180.007.10-1.70-19.32%8835,055
39.30+4.74+13.72%1953,530185.008.45-1.87-18.12%3302,986
35.85+4.30+13.63%4393,612190.009.85-2.20-18.26%4126,475
32.70+4.29+15.10%3544,413195.0011.60-2.40-17.14%5231,677
29.50+3.93+15.37%1,0045,570200.0013.60-2.58-15.95%9002,279
26.60+3.60+15.65%5322,348205.0015.58-2.87-15.56%1,218714
23.97+3.32+16.08%1,7075,760210.0017.88-3.16-15.02%4301,047
21.59+3.19+17.34%2,0411,517215.0020.35-3.60-15.03%667386
19.25+2.82+17.16%2,1050220.0023.19-3.46-12.98%2,362471
17.32+2.66+18.14%1,1743,581225.0026.10-3.00-10.31%226508
15.44+2.44+18.77%1,2913,492230.0029.30-3.82-11.53%30899
13.80+1.95+16.46%475966235.0031.40-11.22-26.33%640
12.30+1.95+18.84%2,1770240.0035.40-9.40-20.98%5736
11.25+2.02+21.89%924933245.0040.95-16.30-28.47%16
9.95+1.85+22.84%1,4920250.0043.35-5.35-10.99%2449
8.80+1.45+19.73%5282,699255.0094.100.00-10
7.90+1.25+18.80%1,8073,120260.0059.300.00-89
7.10+1.25+21.37%2643,610265.0054.60-22.45-29.14%141
6.30+0.99+18.64%2931,434270.0060.40-6.68-9.96%72
5.75+0.85+17.35%1902,520275.0064.05-42.66-39.98%110
5.10+0.69+15.65%219814280.00-----
5.18+1.18+29.50%281673285.00107.000.00-10
4.40+0.70+18.92%159757290.0098.640.00-22
3.95+0.75+23.44%148340295.0096.670.00-11
3.55+0.58+19.53%1,1233,124300.00100.300.00-3032
3.35+0.66+24.54%340305.00122.950.00-10
2.87+0.38+15.26%93341310.00105.550.00-10
2.80+0.61+27.85%1570315.00-----
2.60+0.53+25.60%154569320.00121.940.00-10
2.30+0.35+17.95%6,407516325.00166.770.00-40
2.21+0.49+28.49%540330.00-----
1.95+0.29+17.47%241,091335.00-----
2.00+0.47+30.72%61105340.00-----
1.72+0.30+21.13%28285345.00-----
1.59+0.32+25.20%5421,640350.00-----
1.61+0.29+21.97%370355.00-----
1.55+0.35+29.17%7893360.00-----
1.42+0.34+31.48%98108365.00201.740.00--0
1.25+0.25+25.00%1,490815370.00-----
1.29+0.38+41.76%773375.00-----
1.16+0.30+34.88%1510380.00-----
1.01+0.19+23.17%90385.00-----
1.03+0.27+35.53%1840390.00-----
1.02+0.40+64.52%465395.00-----
0.83+0.12+16.90%149468400.00201.000.00-10
0.86+0.26+43.33%60405.00-----
0.76+0.15+24.59%2043,410410.00-----