TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 January 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 376.85 | 0.00 | - | 3 | 0 | 5.00 | 0.03 | 0.00 | - | 29 | 1,016 |
| 340.78 | 0.00 | - | 11 | 11 | 10.00 | 0.06 | 0.00 | - | 24 | 17,088 |
| 244.64 | 0.00 | - | 2 | 0 | 15.00 | 0.09 | -0.01 | -10.00% | 71 | 4,483 |
| 485.85 | 0.00 | - | 2 | 13 | 20.00 | 0.13 | 0.00 | - | 31 | 16,369 |
| 233.81 | 0.00 | - | 3 | 0 | 25.00 | 0.16 | 0.00 | - | 38 | 3,955 |
| 283.55 | 0.00 | - | 2 | 19 | 30.00 | 0.18 | 0.00 | - | 268 | 2,468 |
| 263.06 | 0.00 | - | 1 | 0 | 35.00 | 0.20 | 0.00 | - | 10 | 775 |
| 471.03 | 0.00 | - | 5 | 92 | 40.00 | 0.32 | 0.00 | - | 18 | 1,362 |
| 463.18 | 0.00 | - | 56 | 66 | 45.00 | 0.37 | 0.00 | - | 1 | 341 |
| 458.63 | 0.00 | - | 3 | 109 | 50.00 | 0.47 | 0.00 | - | 219 | 17,413 |
| 366.29 | 0.00 | - | 68 | 0 | 55.00 | 0.59 | 0.00 | - | 2 | 227 |
| 364.10 | 0.00 | - | 42 | 264 | 60.00 | 0.30 | 0.00 | - | 1 | 400 |
| 359.45 | 0.00 | - | 22 | 268 | 65.00 | 0.77 | +0.05 | +6.94% | 10 | 522 |
| 351.35 | 0.00 | - | 68 | 117 | 70.00 | 0.84 | 0.00 | - | 4 | 756 |
| 433.39 | 0.00 | - | 61 | 118 | 75.00 | 0.79 | 0.00 | - | 20 | 610 |
| 493.72 | 0.00 | - | 8 | 225 | 80.00 | 0.90 | 0.00 | - | 5 | 927 |
| 375.95 | 0.00 | - | 1 | 8 | 85.00 | 1.00 | 0.00 | - | 21 | 398 |
| 485.25 | 0.00 | - | 22 | 19 | 90.00 | 1.10 | 0.00 | - | 6 | 333 |
| 221.10 | 0.00 | - | 2 | 29 | 95.00 | 1.20 | -0.09 | -6.98% | 74 | 286 |
| 444.35 | 0.00 | - | 42 | 676 | 100.00 | 1.36 | +0.09 | +7.09% | 386 | 18,610 |
| 404.53 | 0.00 | - | 120 | 123 | 105.00 | 1.40 | -0.48 | -25.53% | 35 | 1,728 |
| 437.09 | 0.00 | - | 25 | 270 | 110.00 | 1.70 | 0.00 | - | 2 | 1,377 |
| 395.72 | 0.00 | - | 10 | 237 | 115.00 | 1.75 | 0.00 | - | 4 | 1,834 |
| 361.80 | 0.00 | - | 10 | 16 | 120.00 | 1.85 | 0.00 | - | 3 | 3,586 |
| 463.00 | +166.10 | +55.94% | 1 | 57 | 125.00 | 1.90 | +0.03 | +1.60% | 250 | 2,025 |
| 415.22 | 0.00 | - | 4 | 549 | 130.00 | 2.05 | 0.00 | - | 7 | 1,250 |
| 117.50 | 0.00 | - | 2 | 32 | 135.00 | 2.42 | 0.00 | - | 1 | 1,239 |
| 392.74 | 0.00 | - | 2 | 58 | 140.00 | 2.50 | 0.00 | - | 1 | 1,229 |
| 300.00 | 0.00 | - | 10 | 57 | 145.00 | 2.73 | 0.00 | - | 1 | 1,222 |
| 361.38 | 0.00 | - | 2 | 463 | 150.00 | 2.70 | -0.10 | -3.57% | 86 | 6,563 |
| 240.42 | 0.00 | - | 1 | 146 | 155.00 | 3.30 | 0.00 | - | 1 | 551 |
| 205.25 | 0.00 | - | 1 | 12 | 160.00 | 3.15 | 0.00 | - | 8 | 1,185 |
| 312.20 | 0.00 | - | 1 | 36 | 165.00 | 3.41 | 0.00 | - | 2 | 3,068 |
| 419.90 | 0.00 | - | 1 | 83 | 170.00 | 3.25 | 0.00 | - | 1 | 1,445 |
| 71.55 | 0.00 | - | 17 | 0 | 175.00 | 3.85 | 0.00 | - | 27 | 1,631 |
| 302.10 | 0.00 | - | 3 | 381 | 180.00 | 4.20 | -0.20 | -4.55% | 79 | 3,976 |
| 362.00 | 0.00 | - | 2 | 1,492 | 185.00 | 4.28 | 0.00 | - | 3 | 1,520 |
| 382.50 | 0.00 | - | 1 | 547 | 190.00 | 4.55 | 0.00 | - | 16 | 2,672 |
| 351.80 | 0.00 | - | 2 | 95 | 195.00 | 4.48 | 0.00 | - | 5 | 682 |
| 394.10 | 0.00 | - | 211 | 916 | 200.00 | 5.20 | 0.00 | - | 195 | 9,782 |
| 334.32 | 0.00 | - | 4 | 354 | 210.00 | 5.35 | 0.00 | - | 15 | 1,480 |
| 366.00 | 0.00 | - | 2 | 921 | 220.00 | 6.15 | 0.00 | - | 12 | 1,911 |
| 350.00 | 0.00 | - | 3 | 424 | 230.00 | 6.75 | -0.20 | -2.88% | 6 | 3,692 |
| 356.55 | +77.10 | +27.59% | 3 | 446 | 240.00 | 7.30 | 0.00 | - | 20 | 1,545 |
| 270.80 | 0.00 | - | 1 | 173 | 245.00 | 7.88 | 0.00 | - | 20 | 241 |
| 350.00 | 0.00 | - | 2 | 2,571 | 250.00 | 8.95 | +0.20 | +2.29% | 112 | 6,345 |
| 300.00 | 0.00 | - | 1 | 129 | 255.00 | 9.20 | 0.00 | - | 5 | 229 |
| 331.00 | +36.37 | +12.34% | 2 | 1,349 | 260.00 | 9.50 | -0.55 | -5.47% | 60 | 2,015 |
| 334.00 | +79.00 | +30.98% | 1 | 195 | 265.00 | 10.00 | 0.00 | - | 5 | 282 |
| 328.73 | 0.00 | - | 2 | 405 | 270.00 | 10.70 | 0.00 | - | 41 | 1,843 |
| 326.40 | 0.00 | - | 6 | 968 | 275.00 | 11.30 | 0.00 | - | 7 | 206 |
| 320.00 | 0.00 | - | 5 | 782 | 280.00 | 11.50 | 0.00 | - | 23 | 785 |
| 320.60 | 0.00 | - | 5 | 187 | 285.00 | 14.70 | 0.00 | - | 1 | 410 |
| 230.00 | 0.00 | - | 4 | 300 | 290.00 | 12.00 | -2.50 | -17.24% | 21 | 435 |
| 236.46 | 0.00 | - | 2 | 141 | 295.00 | 12.83 | -4.49 | -25.92% | 2 | 94 |
| 271.95 | -15.25 | -5.31% | 166 | 5,892 | 300.00 | 14.50 | +0.45 | +3.20% | 523 | 3,685 |
| 299.50 | 0.00 | - | 3 | 220 | 305.00 | 13.85 | 0.00 | - | 4 | 294 |
| 297.66 | 0.00 | - | 2 | 457 | 310.00 | 15.54 | 0.00 | - | 12 | 178 |
| 246.95 | 0.00 | - | 55 | 109 | 315.00 | 15.90 | 0.00 | - | 19 | 492 |
| 273.56 | +7.42 | +2.79% | 60 | 1,172 | 320.00 | 16.60 | -0.70 | -4.05% | 23 | 687 |
| 262.00 | +22.86 | +9.56% | 1 | 386 | 325.00 | 17.73 | 0.00 | - | 78 | 225 |
| 257.49 | +21.99 | +9.34% | 15 | 885 | 330.00 | 19.35 | +1.16 | +6.38% | 118 | 1,524 |
| 204.00 | 0.00 | - | 13 | 214 | 335.00 | 19.80 | 0.00 | - | 53 | 8,167 |
| 259.00 | 0.00 | - | 7 | 361 | 340.00 | 21.15 | 0.00 | - | 7 | 280 |
| 252.00 | +14.83 | +6.25% | 31 | 3,538 | 350.00 | 22.67 | 0.00 | - | 221 | 6,429 |
| 238.50 | +28.78 | +13.72% | 13 | 4,625 | 360.00 | 24.85 | +0.36 | +1.47% | 5 | 2,849 |
| 245.00 | 0.00 | - | 2 | 543 | 370.00 | 26.70 | 0.00 | - | 57 | 569 |
| 217.96 | -16.33 | -6.97% | 46 | 2,181 | 380.00 | 29.11 | -1.11 | -3.67% | 111 | 22,030 |
| 231.07 | 0.00 | - | 21 | 2,044 | 390.00 | 31.13 | -1.02 | -3.17% | 11 | 540 |
| 204.80 | -2.20 | -1.06% | 147 | 12,627 | 400.00 | 34.23 | +0.26 | +0.77% | 243 | 2,247 |
| 197.45 | +1.45 | +0.74% | 40 | 457 | 410.00 | 35.40 | 0.00 | - | 35 | 250 |
| 192.20 | 0.00 | - | 40 | 1,055 | 420.00 | 39.40 | -1.41 | -3.46% | 63 | 419 |
| 179.76 | -5.66 | -3.05% | 48 | 3,534 | 430.00 | 41.00 | 0.00 | - | 30 | 543 |
| 182.25 | +28.05 | +18.19% | 14 | 799 | 440.00 | 45.60 | 0.00 | - | 46 | 282 |
| 167.35 | -2.65 | -1.56% | 57 | 1,443 | 450.00 | 49.28 | 0.00 | - | 258 | 1,614 |
| 182.44 | 0.00 | - | 17 | 3,000 | 460.00 | 52.75 | 0.00 | - | 80 | 423 |
| 163.30 | +0.30 | +0.18% | 10 | 446 | 470.00 | 54.77 | -5.33 | -8.87% | 13 | 1,004 |
| 155.00 | 0.00 | - | 9 | 1,217 | 480.00 | 60.40 | -0.31 | -0.51% | 61 | 1,130 |
| 145.87 | 0.00 | - | 12 | 717 | 490.00 | 64.80 | 0.00 | - | 57 | 111 |
| 138.10 | -5.35 | -3.73% | 1,240 | 5,324 | 500.00 | 69.00 | -2.70 | -3.77% | 987 | 2,809 |
| 133.00 | 0.00 | - | 32 | 503 | 510.00 | 68.00 | -12.66 | -15.70% | 13 | 152 |
| 129.80 | +0.30 | +0.23% | 26 | 975 | 520.00 | 75.00 | -6.45 | -7.92% | 62 | 1,100 |
| 129.96 | +10.31 | +8.62% | 12 | 345 | 530.00 | 81.79 | -6.97 | -7.85% | 28 | 210 |
| 122.40 | +18.00 | +17.24% | 579 | 1,064 | 540.00 | 88.20 | +6.31 | +7.71% | 55 | 311 |
| 115.75 | -1.95 | -1.66% | 342 | 3,477 | 550.00 | 94.20 | +1.44 | +1.55% | 108 | 318 |
| 110.00 | +14.95 | +15.73% | 24 | 1,094 | 560.00 | 96.00 | -2.10 | -2.14% | 35 | 60 |
| 104.25 | 0.00 | - | 47 | 216 | 570.00 | 104.00 | 0.00 | - | 243 | 30 |
| 98.00 | +9.75 | +11.05% | 66 | 397 | 580.00 | 106.62 | -25.18 | -19.10% | 49 | 98 |
| 103.06 | +21.06 | +25.68% | 689 | 1,137 | 590.00 | 114.03 | -25.17 | -18.08% | 159 | 35 |
| 98.55 | 0.00 | - | 815 | 7,558 | 600.00 | 122.45 | -5.55 | -4.34% | 72 | 371 |
| 90.00 | 0.00 | - | 23 | 192 | 610.00 | 118.72 | 0.00 | - | 1 | 6 |
| 95.10 | +21.40 | +29.04% | 28 | 1,489 | 620.00 | 124.45 | 0.00 | - | 173 | 51 |
| 81.20 | 0.00 | - | 46 | 261 | 630.00 | 166.50 | 0.00 | - | 2 | 25 |
| 79.52 | 0.00 | - | 28 | 1,410 | 640.00 | 174.70 | 0.00 | - | 10 | 24 |
| 79.50 | +16.20 | +25.59% | 207 | 988 | 650.00 | 150.40 | 0.00 | - | 12 | 14 |
| 77.11 | +16.21 | +26.62% | 512 | 1,053 | 660.00 | 183.65 | 0.00 | - | 30 | 39 |
| 70.50 | +11.70 | +19.90% | 38 | 441 | 670.00 | 162.00 | 0.00 | - | 3 | 10 |
| 66.00 | 0.00 | - | 33 | 739 | 680.00 | 162.00 | 0.00 | - | 4 | 30 |
| 65.00 | +11.90 | +22.41% | 269 | 7,115 | 690.00 | 168.50 | 0.00 | - | 3 | 156 |
| 64.00 | +13.80 | +27.49% | 261 | 745 | 700.00 | 187.00 | 0.00 | - | 2 | 52 |
| 63.00 | +15.20 | +31.80% | 3 | 79 | 710.00 | 206.20 | 0.00 | - | 10 | 33 |
| 68.50 | +22.25 | +48.11% | 13 | 60 | 720.00 | 235.70 | 0.00 | - | - | 5 |
| 60.29 | +16.09 | +36.40% | 6 | 41 | 730.00 | - | - | - | - | - |
| 59.35 | +30.40 | +105.01% | 18 | 14 | 740.00 | - | - | - | - | - |
| 55.00 | +1.00 | +1.85% | 60 | 314 | 750.00 | 224.00 | 0.00 | - | 39 | 91 |
| 55.10 | 0.00 | - | 1 | 227 | 760.00 | 245.84 | 0.00 | - | - | - |
| 47.00 | 0.00 | - | 13 | 53 | 770.00 | - | - | - | - | - |
| 49.21 | +13.41 | +37.46% | 3 | 14 | 780.00 | 287.35 | 0.00 | - | 7 | 53 |
| 42.00 | -10.40 | -19.85% | 2 | 452 | 790.00 | - | - | - | - | - |
| 44.70 | 0.00 | - | 393 | 425 | 800.00 | 301.40 | 0.00 | - | 20 | 73 |
| 47.55 | +17.65 | +59.03% | 14 | 113 | 810.00 | 258.00 | 0.00 | - | 2 | 7 |
| 41.40 | +15.75 | +61.40% | 144 | 225 | 820.00 | 356.45 | 0.00 | - | - | 11 |
| 40.80 | 0.00 | - | 5 | 117 | 830.00 | - | - | - | - | - |
| 33.87 | 0.00 | - | 13 | 28 | 840.00 | 426.30 | 0.00 | - | - | 9 |
| 36.65 | 0.00 | - | 30 | 201 | 850.00 | 293.90 | -39.24 | -11.78% | 34 | 5 |
| 35.65 | +11.20 | +45.81% | 17 | 85 | 855.00 | 298.10 | -62.10 | -17.24% | 8 | 2 |
| 31.00 | 0.00 | - | 272 | 1,866 | 900.00 | 396.80 | 0.00 | - | 2 | 89 |
| 27.90 | -1.55 | -5.26% | 21 | 174 | 905.00 | 401.35 | 0.00 | - | 1 | 31 |
| 26.78 | 0.00 | - | 1 | 14 | 910.00 | 385.80 | 0.00 | - | - | 13 |
| 28.40 | +14.45 | +103.58% | 2 | 1 | 915.00 | - | - | - | - | - |
| 25.27 | +9.17 | +56.96% | 3 | 11 | 920.00 | 415.50 | 0.00 | - | - | 4 |
| 13.40 | 0.00 | - | - | 3 | 925.00 | 420.45 | 0.00 | - | 2 | 2 |
| 31.28 | 0.00 | - | 2 | 19 | 930.00 | 383.45 | 0.00 | - | 2 | 5 |
| 18.10 | 0.00 | - | 3 | 235 | 935.00 | 385.60 | 0.00 | - | 1 | 6 |
| 12.60 | 0.00 | - | - | 2 | 940.00 | 440.30 | 0.00 | - | 5 | 14 |
| 25.45 | +13.10 | +106.07% | 1 | 8 | 945.00 | 379.55 | -43.20 | -10.22% | 32 | 5 |
| 25.00 | +12.40 | +98.41% | 21 | 38 | 950.00 | 449.85 | 0.00 | - | 5 | 13 |
| 20.55 | 0.00 | - | 2 | 23 | 955.00 | 384.65 | 0.00 | - | - | - |
| 24.00 | +7.50 | +45.45% | 1 | 39 | 960.00 | 393.40 | 0.00 | - | - | - |
| 26.45 | +10.95 | +70.65% | 20 | 521 | 965.00 | 415.20 | -34.80 | -7.73% | 8 | 2 |
| 15.70 | 0.00 | - | - | 11 | 970.00 | 403.95 | 0.00 | - | 23 | 7 |
| 15.20 | 0.00 | - | 1 | 1 | 975.00 | 405.70 | -45.25 | -10.03% | 11 | 16 |
| 25.08 | 0.00 | - | 2 | 21 | 980.00 | 411.00 | 0.00 | - | 76 | 2 |
| 20.60 | 0.00 | - | 4 | 38 | 985.00 | 467.35 | 0.00 | - | 2 | 4 |
| 13.60 | 0.00 | - | 3 | 58 | 990.00 | 419.80 | -45.80 | -9.84% | 42 | 16 |
| 19.96 | -0.04 | -0.20% | 105 | 428 | 995.00 | 432.90 | 0.00 | - | 4 | 34 |
| 19.45 | -2.25 | -10.37% | 344 | 463 | 1,000.00 | 437.55 | 0.00 | - | 6 | 273 |
| 23.60 | +13.60 | +136.00% | 3 | 12 | 1,005.00 | 434.50 | -34.30 | -7.32% | 2 | 28 |
| 21.00 | 0.00 | - | 20 | 205 | 1,010.00 | 438.20 | 0.00 | - | 7 | 16 |
| 19.40 | -1.35 | -6.51% | 2 | 3,990 | 1,015.00 | 458.20 | -15.32 | -3.24% | 79 | 97 |