TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
178.410.00-38581.670.010.00-220,383
115.900.00-11,0853.330.010.00-712,859
164.950.00-2305.000.010.00-2031,146
154.730.00-2266.670.010.00-203,418
112.420.00-1328.330.010.00-11,503
148.490.00-22610.000.010.00-405,100
172.200.00-24911.670.010.00-61,003
181.350.00-58313.330.020.00-6312
156.300.00-2515.000.010.00-1190
144.390.00-5011416.670.010.00-3410,663
755.870.00--520.000.300.00-313
896.200.00-91025.000.410.00-127
143.680.00-1130.000.020.00-326,953
137.350.00-13,11833.330.02-0.02-50.00%410,371
157.700.00-3535.000.050.00-91,068
167.340.00-3940.000.050.00-62,194
147.900.00-31245.000.09+0.02+28.57%4383
140.090.00-141450.000.10-0.02-16.67%1117,721
137.470.00-32355.000.15+0.01+7.14%202,239
111.000.00-12860.000.17-0.04-19.05%1024,983
116.520.00-2565.000.23-0.04-14.81%92,202
92.550.00-143166.670.25-0.04-13.79%325,690
113.200.00-18770.000.28-0.10-26.32%101,062
116.85-18.05-13.38%22675.000.34-0.12-26.09%211,005
115.80+14.57+14.39%131880.000.42-0.09-17.65%341,655
124.820.00-140583.330.50-0.17-25.37%95,368
96.300.00-16585.000.53-0.20-27.40%21,854
96.300.00-549990.000.63-0.20-24.10%5953,531
105.10+13.50+14.74%16795.000.83-0.13-13.54%504,030
96.03+9.13+10.51%192,643100.000.96-0.21-17.95%15019,876
88.95+3.52+4.12%190105.001.12-0.33-22.76%802,620
81.490.00-5397108.331.35-0.37-21.51%102,316
82.32+9.32+12.77%21,043110.001.44-0.26-15.29%1451,845
68.060.00-13280115.001.66-0.53-24.20%703,286
59.000.00-1564116.671.82-0.77-29.73%1613,043
78.12+11.32+16.95%8835120.001.97-0.56-22.13%534,939
77.57+7.72+11.05%1495123.332.64-0.31-10.51%21,868
76.00+16.25+27.20%11,693125.002.36-0.69-22.62%826,412
61.900.00-1143126.672.52-0.66-20.75%181,913
60.150.00-11,011130.003.10-0.62-16.67%1209,483
68.00+13.00+23.64%1232133.333.30-0.84-20.29%112,852
65.33+10.20+18.50%55312135.003.60-0.79-18.00%892,658
57.870.00-10259136.673.68-1.02-21.70%91,590
63.17+11.74+22.83%611,813140.004.37-0.93-17.55%1,15010,380
61.25+15.74+34.59%1814141.674.34-1.51-25.81%82,687
59.85+15.54+35.07%1441143.334.95-1.01-16.95%201,581
58.35+11.05+23.36%13413145.005.10-1.05-17.07%594,356
55.30+12.80+30.12%11,445146.675.45-1.10-16.79%8432,155
54.23+10.23+23.25%294,248150.006.15-1.15-15.75%75411,948
50.00+9.85+24.53%21,249153.336.81-1.24-15.40%6593,198
47.80+10.80+29.19%31,002155.007.10-1.40-16.47%693,824
35.750.00-320484156.677.25-1.65-18.54%2701,505
38.370.00-2544158.337.80-1.60-17.02%4061,255
46.75+9.15+24.34%544,690160.008.20-1.75-17.59%1,58212,461
44.00+11.50+35.38%4675163.338.80-1.87-17.53%1633,002
43.25+9.64+28.68%371,970165.009.80-1.65-14.41%4912,605
39.64+7.64+23.87%142,191166.6710.37-1.68-13.94%735,036
36.85+6.44+21.18%1,0239,421170.0011.28-2.15-16.01%3,9395,679
37.21+8.11+27.87%1810,795173.3311.50-3.30-22.30%754,830
34.05+6.55+23.82%25412,210175.0013.00-1.93-12.93%18810,158
30.20+5.65+23.01%21210,755180.0014.60-2.90-16.57%52210,550
28.40+5.63+24.73%622,564183.3315.75-3.25-17.11%4645,081
28.17+7.07+33.51%5342,508185.0016.35-3.55-17.84%4142,159
26.85+5.55+26.06%3401,406186.6717.87-3.33-15.71%2993,331
25.17+5.52+28.09%1,7305,400190.0019.00-3.65-16.11%2727,094
24.35+5.40+28.50%703,057191.6719.45-4.10-17.41%2203,824
25.30+7.50+42.13%1981,461193.3320.80-3.50-14.40%1784,416
22.62+5.52+32.28%1,2354,295195.0021.60-3.80-14.96%1,0693,895
20.37+4.87+31.42%3,43715,735200.0024.25-3.78-13.49%10620,074
17.60+4.55+34.87%2412,351205.0027.55-3.90-12.40%912,385
17.10+4.60+36.80%401,596206.6728.70-0.65-2.21%722,280
18.50+6.50+54.17%34952208.3329.20-4.45-13.22%52,786
16.35+4.21+34.68%9434,904210.0028.68-6.07-17.47%591,779
15.10+4.55+43.13%641,534213.3330.10-8.90-22.82%101,082
14.70+4.00+37.38%3242,118215.0031.10-5.52-15.07%2701
14.90+5.25+54.40%2063,518216.6739.850.00-203,722
13.15+3.76+40.04%82912,066220.0034.75-2.68-7.16%575,492
11.60+3.35+40.61%2,6174,035225.0040.33-7.45-15.59%234,008
10.90+3.00+37.97%1442,443226.6749.950.00-21,879
10.40+3.11+42.66%6855,028230.0044.55-6.35-12.48%11,371
9.65+3.15+48.46%413,208233.3347.37-6.38-11.87%54,010
9.25+2.78+42.97%1,03910,428235.0078.500.00-11,209
8.30+2.65+46.90%1654,415240.0049.60-4.40-8.15%12,637
9.25+3.68+66.07%541,706241.6753.050.00-2701,275
7.07+2.02+40.00%871,171245.0060.55-28.45-31.97%2395
8.12+3.22+65.71%102659246.6758.45-27.55-32.03%1947
6.50+2.05+46.07%2,51112,451250.0072.200.00-24,798
6.65+2.65+66.25%311,313253.3390.450.00-10430
6.00+2.24+59.57%1,1951,813255.0098.150.00-1794
6.60+2.90+78.38%1082,666258.33102.250.00-1,875351
5.10+1.55+43.66%26710,290260.0073.080.00-24295
4.80+1.82+61.07%1131,364265.0073.68-4.49-5.74%168
4.65+1.69+57.09%714,389266.6792.100.00-571
4.29+1.58+58.30%1452,450270.0084.650.00-231231
4.30+1.72+66.67%41995273.33110.000.00-43
3.80+1.41+59.00%1364,240275.0086.940.00-185285
3.75+1.48+65.20%1752,452280.0086.80-8.87-9.27%16461
4.09+1.96+92.02%431,187283.33121.260.00-1,4800
3.65+1.77+94.15%24818286.67122.950.00-4500
3.10+1.28+70.33%983,085290.00105.660.00-5050
2.83+1.02+56.35%7943291.67107.160.00-4545
3.35+1.74+108.07%411,497293.33124.300.00-34
2.42+0.98+68.06%1,29210,917300.00115.250.00-81204
2.30+1.00+76.92%92,681306.67123.750.00-4325
2.05+0.81+65.32%2905308.33140.350.00-43
2.43+1.16+91.34%9434310.00147.440.00-30
1.37+0.04+3.01%2783313.33130.600.00-10
2.04+1.06+108.16%21,561316.67134.650.00-21
1.94+0.89+84.76%1293,597320.00160.060.00-1660
1.76+0.77+77.78%1,0843,201325.00157.050.00-21
1.67+0.98+142.03%521,129326.67139.05-8.45-5.73%20
1.38+0.54+64.29%206,737333.33167.050.00-90
1.24+0.43+53.09%4123,401340.00173.740.00-90
1.03+0.40+63.49%3471341.67180.950.00-130
0.78+0.08+11.43%1681346.67185.840.00-70
1.23+0.55+80.88%15020,897350.00153.580.00-360
1.19+0.80+205.13%722,612353.33149.860.00-20
1.16+0.57+96.61%2588358.33165.900.00-10
1.06+0.43+68.25%433,408360.00177.120.00-100
0.89+0.12+15.58%1152,699366.67201.150.00-1,1900
568.800.00-1615370.0021.050.00-240
0.96+0.47+95.92%1483,589375.00181.350.00-320
583.730.00-25380.0023.050.00-213
0.81+0.49+153.13%45,578383.33194.330.00-320
574.320.00-211390.0025.630.00-324
0.81+0.38+88.37%161,125391.67222.290.00-30
0.64+0.25+64.10%2258,001400.00228.050.00-21
0.70+0.37+112.12%62,060408.33254.860.00-10
559.760.00-213410.0028.150.00-5170
0.50+0.18+56.25%11,115416.67237.140.00-80
534.220.00-2103420.0029.800.00-36
0.57+0.26+83.87%323,126425.00224.030.00-20
537.940.00-2225430.0031.460.00-643
0.56+0.31+124.00%35,179433.33248.520.00-55
473.600.00-211440.0033.040.00-1066
0.47+0.16+51.61%121,144441.67256.890.00-50
0.41+0.14+51.85%1662,577450.00278.230.00-20
0.220.00-12471458.33300.910.00-500
522.850.00-2030460.0040.160.00-212
0.24+0.05+26.32%22,721466.67283.900.00-250
493.520.00-253470.0039.000.00-681
0.35+0.14+66.67%6482475.00274.510.00-20
505.700.00-2649480.0039.870.00-112
0.30+0.10+50.00%2783483.33296.800.00-800
501.320.00-4694490.0042.840.00-280
0.23+0.08+53.33%21,133491.67303.840.00-1000
0.26+0.09+52.94%2749,830500.00307.070.00-10
0.21+0.06+40.00%1882508.33320.540.00-500
0.28+0.12+75.00%121,248516.67329.070.00-1260
467.850.00-4639520.0050.420.00-389
0.28+0.19+211.11%81,265525.00324.360.00-20
0.25+0.12+92.31%21,576533.33350.500.00-160
465.160.00-1439540.0055.650.00-1128
0.26+0.11+73.33%101,166541.67397.170.00-30
0.20+0.09+81.82%11712,033550.00333.000.00-60
0.15+0.06+66.67%3191558.33319.070.00-120
440.730.00-1091560.0060.900.00-1189
0.18+0.10+125.00%12,646566.67383.800.00-100
0.18+0.07+63.64%30406575.00351.100.00-80
423.420.00-5265580.0063.010.00-178
0.19+0.09+90.00%17637583.33342.950.00-1,6900
0.090.00-12,333591.67349.150.00-9400
0.15+0.07+87.50%8211,245600.00419.830.00-40
0.14+0.04+40.00%8691608.33416.300.00-20
0.070.00-101,019616.67349.300.00-20
355.700.00-2202620.0080.000.00-143
0.13+0.03+30.00%191,270625.00317.200.00-10
0.050.00-131949633.33388.920.00-80
340.000.00-1134640.0088.220.00-36156
0.08+0.03+60.00%1532641.67397.170.00-80
0.11+0.05+83.33%26629,503650.00534.100.00-10
0.10+0.03+42.86%71,440658.33466.200.00-20
376.950.00-3886660.0090.550.00-148
0.11+0.07+175.00%111,615666.67438.050.00-30
0.09+0.01+12.50%46782675.00363.760.00-20
370.500.00-6127680.00104.910.00-1266
0.11+0.04+57.14%42541683.33466.400.00---
0.08+0.03+60.00%1252,217700.00582.000.00-100
0.060.00-161,079716.67499.650.00---
336.680.00-2108720.00112.850.00-456
324.810.00-5422725.00116.060.00-1182
0.06+0.02+50.00%12,316733.33436.150.00--0
330.730.00-26123740.00118.000.00-128
0.08+0.03+60.00%5410,053750.00439.480.00-40
0.06+0.01+20.00%61176,438758.33590.300.00-100
321.250.00-274760.00133.680.00-1117
306.000.00-282775.00145.500.00-150705
275.010.00-163780.00137.000.00-8183
280.000.00-10714800.00149.030.00-1807
245.800.00-2141820.00160.850.00-1058
241.060.00-1490825.00169.660.00-175
237.480.00-581840.00166.100.00-2110
232.230.00-5303850.00183.100.00-3280
254.520.00-436860.00179.220.00-221
219.000.00-3269875.00189.000.00-1178
236.500.00-555880.00187.460.00-495
226.950.00-18656900.00200.550.00-10361
226.150.00-10203920.00209.030.00-345
222.260.00-1859925.00202.930.00-229
216.100.00-863940.00220.000.00-69
214.800.00-3656950.00227.540.00-1144
210.090.00-294960.00221.120.00-210
179.030.00-1125975.00256.000.00-16107
220.830.00-352980.00256.300.00-136
187.460.00-68931,000.00256.700.00-1225
194.450.00-2181,020.00272.080.00-146
190.510.00-1491,025.00275.180.00-199
181.640.00-21321,040.00287.400.00-1623
163.250.00-12721,050.00291.930.00-1101
177.450.00-2131,060.00307.300.00-25
184.870.00-4531,075.00340.900.00-420
167.290.00-2721,080.00306.110.00-114
154.750.00-61,1951,100.00309.000.00-6196
155.340.00-26361,125.00337.410.00-248
138.270.00-1,1861,5641,150.00339.880.00-1188
153.930.00-21071,175.00357.300.00-448
125.900.00-178211,200.00375.760.00-10257
121.500.00-13181,225.00393.490.00-34101
123.000.00-22271,250.00418.900.00-239
107.950.00-16511,275.00431.550.00-864
110.500.00-61,2371,300.00448.950.00-5940
103.000.00-2151,325.00470.000.00-441
104.000.00-14031,350.00501.450.00-2373
93.920.00-61071,375.00521.800.00-179
93.360.00-24921,400.00536.600.00-299
91.000.00-6391,425.00569.550.00-2141
80.000.00-2621,450.00608.150.00-4320
68.650.00-1701,475.00607.300.00-2186
72.800.00-1604041,500.00612.710.00-1690
62.500.00-61451,525.00635.280.00-499
73.700.00-22761,550.00656.120.00-43107
56.950.00-2441,575.00677.810.00-10193
58.880.00-224631,600.00720.000.00-5285
53.300.00-1261,625.00719.820.00-2124
53.320.00-31361,650.00765.900.00-1145
58.050.00-2121,675.00766.820.00-495
55.400.00-2026541,700.00808.950.00-2580
57.900.00-110721,725.00831.560.00-2155
49.700.00-1751,750.00839.900.00-2187
42.700.00-11101,775.00857.990.00-4109
47.150.00-28351,800.00918.000.00-2544
50.150.00-41051,825.00907.530.00-268
35.900.00-11961,850.00928.400.00-6195
41.400.00-641731,875.00952.480.00-481
39.850.00-21801,900.001,040.200.00-246
38.350.00-1991,925.001,014.470.00-258
40.000.00-4441,950.001,102.700.00-257
33.450.00-24081,975.001,062.170.00-214
33.300.00-14012,000.001,087.550.00-24
30.300.00-2312,025.001,181.700.00-22
32.100.00-2522,050.001,399.200.00-40
29.700.00-62942,100.001,257.950.00-20
27.700.00-1152952,150.001,498.950.00-40
26.050.00-196812,200.001,308.470.00-20
24.400.00-102,7442,250.001,526.300.00-20
23.120.00-171,7412,275.001,602.550.00-20