TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
17 November 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----5.000.010.00-55
151.480.00-2110.000.010.00-1111
-----15.000.020.00-20
164.130.00-3320.000.030.00-1018
-----25.000.050.00-5169
-----30.000.070.00-60397
-----35.000.120.00-100
-----40.000.12-0.04-25.00%260
-----45.000.210.00-829
109.600.00-2550.000.22-0.04-15.38%31740
134.030.00-101055.000.330.00-219
125.400.00-1060.000.31-0.12-27.91%220
-----65.000.41-0.12-22.64%2173
93.000.00--370.000.560.00-11313
84.560.00-2475.000.760.00-161,723
139.28+8.69+6.65%3380.000.75-0.09-10.71%122864
127.050.00-1385.000.90-0.13-12.62%11287
84.570.00-2490.001.04-0.20-16.13%8576
108.750.00--595.001.30-0.32-19.75%20
117.29+5.19+4.63%1,050333100.001.49-0.24-13.87%156,602
80.440.00-146105.001.77-0.43-19.55%721,973
95.000.00-129110.002.03-0.43-17.48%171,101
91.430.00-745115.002.39-0.42-14.95%203,115
102.00+8.00+8.51%366120.002.82-0.48-14.55%1180
97.90+8.70+9.75%20181125.003.35-0.46-12.07%37553
91.83+8.38+10.04%40130.003.80-0.65-14.61%544,222
60.350.00-1121135.004.43-0.62-12.28%561,208
83.75+15.00+21.82%1153140.005.05-0.90-15.13%322,120
76.97+4.47+6.17%4134145.005.75-1.09-15.94%2042,580
76.20+6.83+9.85%21278150.006.66-1.09-14.06%2032,698
70.89+8.28+13.22%63113155.007.58-1.27-14.35%23645
66.40+6.21+10.32%2515160.008.60-1.45-14.43%1181,482
65.00+7.64+13.32%4342165.009.87-1.23-11.08%671,069
60.70+6.70+12.41%281,139170.0011.08-1.47-11.71%1020
55.36+2.96+5.65%11353175.0012.60-1.40-10.00%1514,999
53.90+4.95+10.11%18489180.0014.04-1.84-11.59%793,244
50.00+4.85+10.74%3516185.0015.76-2.16-12.05%121,690
45.96+4.26+10.22%23532190.0017.52-2.37-11.92%241,090
43.75+3.53+8.78%24707195.0019.65-1.70-7.96%28379
40.32+4.17+11.54%2181,343200.0021.63-2.47-10.25%2271,220
38.72+5.00+14.83%421,784205.0024.00-2.40-9.09%2221,458
35.60+4.50+14.47%1191,802210.0025.80-3.06-10.60%3311,609
32.64+3.50+12.01%990215.0028.72-3.13-9.83%3350
30.39+3.37+12.47%3882,245220.0031.80-2.67-7.75%1091,535
28.50+3.39+13.50%46747225.0033.84-7.69-18.52%57255
26.55+3.35+14.44%136915230.0037.05-9.78-20.88%870
25.15+2.69+11.98%521,259235.0040.63-12.72-23.84%123193
22.83+2.01+9.65%337986240.0042.95-30.35-41.41%110
21.10+2.42+12.96%13515245.0048.10-2.32-4.60%1188
19.78+2.50+14.47%4611,050250.0050.00-10.00-16.67%6332
18.37+1.92+11.67%46207255.0089.030.00-2326
17.22+1.96+12.84%611,107260.0066.820.00-19109
16.06+2.11+15.13%322590265.0070.750.00-15291
15.57+2.33+17.60%152693270.00115.950.00-160
14.80+2.83+23.64%600275.00112.940.00-56
13.35+1.83+15.89%10400280.00107.270.00-21
13.00+2.28+21.27%93618285.0097.700.00-10
12.17+2.42+24.82%372174290.00130.100.00-80
11.63+2.13+22.42%23303295.00112.000.00-66
9.95+1.37+15.97%4611,921300.00100.600.00-34
9.29+2.24+31.77%44224305.00143.280.00-30
8.73+2.08+31.28%5102310.00-----
8.40+0.98+13.21%190315.00118.040.00--1
8.50+2.00+30.77%51245320.00139.850.00-200
7.35+1.64+28.72%24255325.00140.150.00-10
7.25+0.95+15.08%6409330.00153.750.00-20
6.95+1.50+27.52%2179335.00-----
6.56+1.21+22.62%40340.00160.930.00--0
5.75+1.10+23.66%15229345.00155.670.00--0
5.60+0.80+16.67%2341,238350.00164.750.00-50
5.60+1.10+24.44%50355.00153.180.00--0
5.15+0.65+14.44%8285360.00-----
4.85+1.73+55.45%2202365.00-----
4.75+3.11+189.63%20219370.00190.900.00-10
4.70+0.80+20.51%6151375.00-----
4.20+1.53+57.30%11152380.00189.120.00-100
4.35+1.30+42.62%20164385.00192.330.00-100
2.840.00-10176390.00194.370.00-20
3.95+0.90+29.51%1930395.00-----
3.40+0.40+13.33%131483400.00-----
3.20+2.24+233.33%21160405.00-----
3.30+1.16+54.21%10410.00212.750.00-40
3.05+0.59+23.98%680420.00247.170.00-20