TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
193.500.00-155.000.010.00-1035
183.720.00-1110.000.010.00-200301
-----15.000.030.00-110
145.230.00-5820.000.01-0.04-80.00%1656
-----25.000.07+0.01+16.67%141
-----30.000.06-0.05-45.45%20236
-----35.000.09-0.08-47.06%488
-----40.000.13-0.08-38.10%3225
-----45.000.17-0.10-37.04%343
150.300.00-21,41550.000.24-0.04-14.29%466,823
108.740.00-16755.000.36+0.01+2.86%11,545
156.000.00-34160.000.41-0.01-2.38%72,220
135.100.00-1465.000.51-0.03-5.56%22510
138.760.00-12870.000.61-0.06-8.96%104,801
115.800.00-62675.000.75-0.32-29.91%24,230
140.68-0.52-0.37%316080.000.89-0.11-11.00%291,368
133.520.00-12,58085.001.07-0.09-7.76%313,246
105.400.00-21,64790.001.25-0.13-9.42%107,920
80.200.00-483395.001.48-0.15-9.20%231,146
123.90+3.50+2.91%152,232100.001.74-0.13-6.95%3411,138
118.33+10.33+9.56%5314105.002.01-0.19-8.64%232,796
113.83+7.23+6.78%5671110.002.39-0.17-6.64%2002,800
93.000.00-11,777115.002.72-0.23-7.80%1521,818
106.24+3.39+3.30%8001,108120.003.15-0.35-10.00%852,085
99.120.00-1694125.003.64-0.34-8.54%162,213
97.50+4.25+4.56%2764130.004.20-0.39-8.50%2912,121
90.95+18.45+25.45%1766135.004.80-0.47-8.92%847,827
85.850.00-21,102140.005.50-0.55-9.09%484,942
82.96+2.76+3.44%1420145.006.25-0.60-8.76%152,270
78.42+2.30+3.02%182,890150.007.10-0.63-8.15%16214,912
74.90+1.37+1.86%4659155.008.00-0.75-8.57%372,751
71.94+1.68+2.39%483,229160.009.05-0.90-9.05%16012,641
68.65+3.15+4.81%141,411165.0010.20-0.94-8.44%292,185
64.70+2.20+3.52%251,911170.0011.71-0.76-6.09%165,699
61.29+2.74+4.68%452,671175.0012.95-0.93-6.70%1312,119
58.15+2.95+5.34%112,442180.0014.45-1.10-7.07%1575,064
54.00+2.13+4.11%21,346185.0016.21-1.12-6.46%181,346
51.75+2.97+6.09%131,804190.0018.10-0.94-4.94%561,655
48.33+3.10+6.85%173,225195.0019.65-1.40-6.65%211,029
46.25+4.00+9.47%32511,036200.0021.55-1.70-7.31%4274,732
43.10+2.70+6.68%627,549205.0023.70-1.25-5.01%234954
40.55+3.13+8.36%474,369210.0026.00-2.05-7.31%1681,107
38.09+3.04+8.67%842,437215.0028.40-2.25-7.34%103690
35.75+2.85+8.66%2844,792220.0031.30-2.00-6.01%1671,785
33.15+1.65+5.24%3381,911225.0033.85-2.20-6.10%96362
30.85+1.96+6.78%783,353230.0037.20-1.90-4.86%34792
28.70+1.37+5.01%1181,074235.0039.72-1.88-4.52%1427
26.60+0.70+2.70%766,931240.0043.25-1.35-3.03%3801
26.25+2.24+9.33%102,287245.0047.830.00-16526
24.25+2.05+9.23%85817,277250.0050.30-1.16-2.25%1013,808
22.20+1.50+7.25%31,431255.0063.900.00-142
21.45+1.95+10.00%18211,118260.0056.42-1.63-2.81%3807
20.00+0.83+4.33%70801265.0062.200.00-23
18.75+1.75+10.29%6094,501270.0065.950.00-42612
17.55+1.10+6.69%361,838275.0069.850.00-34
16.25+0.45+2.85%542,411280.0091.520.00-146
15.45+0.15+0.98%45187285.0078.470.00-12
14.74+1.22+9.02%48973290.0092.100.00-202
13.370.00-31567295.0092.100.00-12
12.80+1.10+9.40%1804,102300.0090.300.00-914
12.47+1.47+13.36%19305305.0099.100.00-14
12.00+1.35+12.68%131,041310.00128.980.00-22
10.95+0.88+8.74%102623315.00-----
10.02+0.49+5.14%351,764320.00139.880.00-200
9.65+0.75+8.43%812,753325.00137.500.00--0
9.20+0.65+7.60%531,665330.00116.840.00-61
8.26+0.61+7.97%1506340.00161.000.00-10
7.65+0.32+4.37%591,618350.00170.950.00-10
6.77+0.27+4.15%372,044360.00184.230.00-2099
6.66+1.11+20.00%2534370.00155.000.00-66
5.400.00-105401380.00173.200.00-110
5.25+0.05+0.96%192,673390.00205.100.00-970
4.75+0.45+10.47%20815,000400.00-----
4.40+0.35+8.64%17668410.00214.150.00-40
4.00+0.35+9.59%333,229420.00-----