TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
182.620.00-2931.670.010.00-26,624
180.960.00-2243.330.02+0.01+100.00%72,889
178.200.00-2645.000.010.00-31,194
116.600.00-166.670.020.00-1544
192.070.00-1168.330.020.00-1336
173.410.00-24310.000.030.00-15428
154.500.00-1011.670.03-0.02-40.00%5422
195.890.00-22113.330.050.00-571
109.000.00-12415.000.05-0.01-16.67%5760
145.590.00-412416.670.06-0.03-33.33%101,806
-----20.000.300.00-1010
-----25.001.080.00--1
151.170.00-280533.330.28+0.04+16.67%52,383
834.100.00--140.00-----
779.650.00-4445.00-----
150.750.00-3149450.000.72+0.08+12.50%64,383
117.850.00-23055.000.810.00-3361
134.400.00-14760.001.050.00-10
136.810.00-84565.001.400.00-3751
110.200.00-22,04166.671.390.00-31,163
124.500.00-15170.001.530.00-1786
115.300.00-12075.001.95+0.02+1.04%14723
95.150.00-619880.002.33+0.12+5.43%21,215
92.600.00-21,00283.332.400.00-14,428
91.300.00-229385.002.70+0.23+9.31%37,625
102.500.00-576990.003.13+0.21+7.19%10974
81.800.00-21,57095.003.450.00-442,832
105.02-4.93-4.48%103,475100.004.30+0.29+7.23%774,542
103.830.00-19826105.005.00-0.30-5.66%210
96.60+1.75+1.85%10110.005.250.00-110
96.500.00-20115.006.55+0.60+10.08%20925
65.330.00-60632116.677.460.00-11,851
89.90+1.31+1.48%30120.007.15+0.10+1.42%193,078
85.80-1.75-2.00%20125.007.650.00-582,711
80.000.00-91,595130.009.10-0.36-3.81%30900
63.500.00-1752133.3310.05+0.60+6.35%166,320
77.65+14.78+23.51%2266135.0010.36+0.65+6.69%700
74.05-5.10-6.44%2270140.0011.65+0.49+4.39%341,890
72.00+10.36+16.81%9454141.6711.580.00-11,027
70.60+13.22+23.04%4511145.0012.140.00-421,676
67.30-3.20-4.54%181,368150.0014.00+0.38+2.79%3097,002
63.90-3.10-4.63%250155.0015.130.00-170
61.15-4.11-6.30%8288158.3316.90+0.35+2.11%16959
60.65-3.00-4.71%12577160.0016.750.00-2,10012,428
57.55-3.32-5.45%5251165.0019.20+0.80+4.35%98,991
56.40-1.90-3.26%6610166.6720.05+1.45+7.80%1010,448
54.45-3.43-5.93%91,017170.0021.10+0.81+3.99%318,186
51.20-3.72-6.77%6757175.0021.820.00-312,408
48.85-0.70-1.41%191,928180.0024.90+0.74+3.06%150
47.05-3.32-6.59%24512183.3325.530.00-21,307
47.860.00-13562185.0027.30+0.75+2.82%613,611
45.00-2.05-4.36%162,064190.0028.20-0.15-0.53%171,374
43.00-1.90-4.23%131,454191.6729.250.00-151,377
40.50-2.03-4.77%6610195.0031.35+0.62+2.02%5472
39.03-2.77-6.63%2410,037200.0035.00+1.85+5.58%264,565
35.53-2.55-6.70%175,033208.3340.00+1.20+3.09%1819
35.34-1.89-5.08%20824210.0039.000.00-5504
34.99+1.41+4.20%16,891216.6743.150.00-1868
31.20-2.30-6.87%1614,395220.0044.660.00-1264
29.35-2.18-6.91%12,195225.0047.88-0.27-0.56%52,476
28.10-1.93-6.43%11877230.0059.380.00-1319
26.44-1.51-5.40%145,319233.3360.390.00-5989
24.11-2.64-9.87%120240.0058.020.00-18233
23.94+2.39+11.09%30241.6763.650.00-4700
22.35-1.50-6.29%1594,477250.0067.20+1.99+3.05%42,553
21.050.00-54,132258.3399.800.00-21,038
19.44-2.06-9.58%17912260.0078.000.00-20
19.35+0.10+0.52%74,451266.6785.420.00-2801
17.12-1.98-10.37%1615270.00101.100.00-217
17.800.00-179,063275.00103.300.00-21,022
15.65-1.55-9.01%3668280.0094.430.00-103116
16.400.00-141,712283.33108.650.00-1686
14.25-0.23-1.59%104236290.0097.110.00-195
13.45-1.85-12.09%170291.67118.100.00-6129
12.70-1.45-10.25%8648,114300.00106.000.00-8198
11.75-1.07-8.35%75545308.33118.680.00-20
11.60-0.38-3.17%10310.00126.760.00-21
10.60-1.10-9.40%15914316.67133.110.00-2013
10.670.00-851,660325.00142.310.00-293
9.600.00-51,303333.33149.940.00-20
8.55-0.75-8.06%31,650341.67161.350.00-400
7.95-0.81-9.25%51,786350.00162.030.00-1120
7.25-0.89-10.93%30358.33178.280.00-500
7.30+0.17+2.38%1567366.67202.750.00-950
6.50-0.10-1.52%12987375.00183.600.00-40
6.25+0.05+0.81%9180383.33201.950.00-400
4.770.00-240391.67214.100.00-128
5.35-0.55-9.32%862,159400.00210.540.00-100
4.85-0.65-11.82%200408.33213.160.00-500
5.15+0.15+3.00%1858416.67229.330.00-400
4.55-0.42-8.45%62,339425.00232.350.00-100
4.81+0.46+10.57%2544433.33254.850.00-20
4.250.00-9220441.67243.500.00-4420
3.73-0.51-12.03%4452,173450.00266.100.00-500
3.57-0.58-13.98%3471458.33248.550.00-40
3.90+0.40+11.43%34773466.67284.000.00-52
3.25+0.44+15.66%10531475.00305.280.00-20
3.62+1.44+66.06%3552483.33300.490.00-10
2.95+1.82+161.06%15328491.67284.840.00-1,4680
2.90-0.30-9.37%1423,505500.00305.680.00-20
1.310.00-1250508.33291.710.00-3930
2.690.00-9675516.67377.300.00-40
2.670.00-110525.00306.550.00-7160
2.44+0.79+47.88%1220533.33314.350.00-4400
2.430.00-3255541.67319.050.00-1100
2.29+0.08+3.62%1510550.00321.680.00-40
1.250.00-1363558.33295.000.00-157
1.010.00-1415566.67340.400.00-1550
2.150.00-210575.00362.450.00-60
1.950.00-1443583.33363.400.00-2280
1.89-0.14-6.90%700600.00420.000.00-30
440.350.00-228625.00106.330.00-367
372.500.00-219650.00114.000.00-1102
378.130.00-121675.00121.600.00-1214
346.900.00-179700.00138.940.00-10355
388.630.00-416725.00141.280.00-1301
349.250.00-127750.00158.400.00-6308
328.550.00-2927775.00172.400.00-1218
310.840.00-3112800.00183.350.00-3342
343.110.00-117825.00196.500.00-2553
280.030.00-468850.00210.800.00-5546
285.500.00-132875.00212.350.00-517
278.300.00-20294900.00244.300.00-229
276.000.00-122925.00260.900.00-119
256.000.00-4283950.00293.210.00-281
246.450.00-18975.00292.930.00-130
223.220.00-182311,000.00290.740.00-4194
231.000.00-2201,025.00300.150.00-112
231.310.00-6501,050.00375.450.00-22
244.910.00-111,075.00332.130.00-2011
208.870.00-10791,100.00348.450.00-216
214.020.00-261,125.00382.350.00-26
213.770.00-1121,150.00395.430.00-13
206.100.00-131,175.00425.760.00-226
180.500.00-1931,200.00430.820.00-178
172.000.00-1661,225.00506.550.00-28
158.010.00-1701,250.00483.250.00-25
175.760.00-161,275.00523.550.00-425
150.000.00-1901,300.00498.750.00-238
175.850.00-8231,325.00587.650.00-1631
155.000.00-1291,350.00572.450.00-220
149.730.00-1481,375.00594.350.00-239
143.100.00-1221,400.00600.350.00-269
107.950.00-25111,425.00646.400.00-2104
123.690.00-3891,450.00631.800.00-4165
100.150.00-14611,475.00664.750.00-2118
112.630.00-395741,500.00657.540.00-2205
114.400.00-191,525.00708.500.00-27
127.100.00-1051,550.00727.750.00-27
-----1,575.00754.750.00-1427
112.050.00-2211,600.00740.950.00-229
97.300.00-211,625.00756.650.00-443
99.000.00-271,650.00804.250.00-4876
90.750.00-621,675.00815.100.00-254
99.190.00-441,700.00829.950.00-494
95.680.00-18231,725.00834.750.00-249
92.240.00-8881,750.00885.450.00-432
83.000.00-71841,800.00917.900.00-238