TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
5 June 2020
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 785.76 | 0.00 | - | 10 | 51 | 100.00 | 0.01 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 200.00 | 0.01 | 0.00 | - | 100 | 142 |
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 12 | 278 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 38 | 6,840 |
| 542.60 | 0.00 | - | 2 | 23 | 350.00 | 0.01 | 0.00 | - | 5 | 281 |
| 494.40 | 0.00 | - | 2 | 14 | 400.00 | 0.01 | 0.00 | - | 5 | 617 |
| 434.15 | 0.00 | - | 1 | 27 | 450.00 | 0.01 | 0.00 | - | 31 | 1,565 |
| 432.65 | 0.00 | - | 2 | 9 | 460.00 | 0.01 | 0.00 | - | 5 | 143 |
| 419.00 | 0.00 | - | 2 | 10 | 470.00 | 0.01 | 0.00 | - | 5 | 173 |
| 404.37 | 0.00 | - | 2 | 3 | 480.00 | 0.01 | 0.00 | - | 2 | 306 |
| 402.65 | 0.00 | - | 1 | 10 | 490.00 | 0.01 | 0.00 | - | 410 | 816 |
| 384.09 | 0.00 | - | 4 | 31 | 500.00 | 0.01 | 0.00 | - | 78 | 1,128 |
| 387.60 | 0.00 | - | 12 | 8 | 510.00 | 0.01 | 0.00 | - | 105 | 232 |
| 374.25 | 0.00 | - | 5 | 5 | 520.00 | 0.01 | 0.00 | - | 1 | 97 |
| 361.30 | 0.00 | - | 8 | 10 | 530.00 | 0.02 | 0.00 | - | 18 | 114 |
| 341.81 | 0.00 | - | 1 | 21 | 540.00 | 0.02 | 0.00 | - | 3 | 208 |
| 333.90 | 0.00 | - | 4 | 33 | 550.00 | 0.03 | 0.00 | - | 6 | 401 |
| 324.05 | 0.00 | - | 1 | 21 | 560.00 | 0.03 | 0.00 | - | 5 | 79 |
| 323.55 | 0.00 | - | 3 | 8 | 570.00 | 0.05 | 0.00 | - | 6 | 42 |
| 305.00 | 0.00 | - | 3 | 19 | 580.00 | 0.05 | 0.00 | - | 256 | 512 |
| 304.30 | 0.00 | - | 9 | 20 | 590.00 | 0.04 | 0.00 | - | 7 | 193 |
| 291.20 | 0.00 | - | 2 | 26 | 600.00 | 0.03 | 0.00 | - | 97 | 892 |
| 283.35 | 0.00 | - | 4 | 12 | 610.00 | 0.05 | 0.00 | - | 2 | 215 |
| 271.15 | 0.00 | - | 2 | 15 | 620.00 | 0.03 | 0.00 | - | 24 | 273 |
| 266.10 | 0.00 | - | 24 | 39 | 630.00 | 0.03 | 0.00 | - | 5 | 182 |
| 258.20 | 0.00 | - | 2 | 8 | 635.00 | 0.02 | 0.00 | - | 2 | 145 |
| 252.70 | 0.00 | - | 2 | 67 | 640.00 | 0.05 | 0.00 | - | 52 | 147 |
| 240.05 | 0.00 | - | 5 | 15 | 645.00 | 0.04 | 0.00 | - | 17 | 114 |
| 243.60 | 0.00 | - | 1 | 34 | 650.00 | 0.05 | 0.00 | - | 148 | 703 |
| 234.15 | 0.00 | - | 6 | 22 | 655.00 | 0.06 | 0.00 | - | 22 | 69 |
| 233.39 | 0.00 | - | 4 | 39 | 660.00 | 0.06 | 0.00 | - | 2 | 185 |
| 225.10 | 0.00 | - | 15 | 28 | 665.00 | 0.05 | 0.00 | - | 5 | 151 |
| 214.25 | 0.00 | - | 6 | 27 | 670.00 | 0.10 | 0.00 | - | 3 | 210 |
| 218.95 | 0.00 | - | 18 | 25 | 675.00 | 0.08 | 0.00 | - | 12 | 315 |
| 214.75 | 0.00 | - | 7 | 105 | 680.00 | 0.06 | 0.00 | - | 10 | 300 |
| 200.70 | 0.00 | - | 10 | 41 | 685.00 | 0.16 | 0.00 | - | 17 | 185 |
| 194.63 | 0.00 | - | 3 | 19 | 690.00 | 0.10 | 0.00 | - | 196 | 355 |
| 199.30 | 0.00 | - | 1 | 32 | 695.00 | 0.09 | 0.00 | - | 13 | 331 |
| 185.45 | 0.00 | - | 3 | 95 | 700.00 | 0.10 | 0.00 | - | 357 | 3,368 |
| 179.30 | 0.00 | - | 28 | 48 | 705.00 | 0.10 | 0.00 | - | 10 | 215 |
| 183.30 | 0.00 | - | 4 | 51 | 710.00 | 0.15 | 0.00 | - | 23 | 831 |
| 174.69 | 0.00 | - | 7 | 197 | 715.00 | 0.15 | 0.00 | - | 11 | 339 |
| 168.00 | 0.00 | - | 11 | 180 | 720.00 | 0.10 | 0.00 | - | 51 | 683 |
| 158.65 | 0.00 | - | 11 | 143 | 725.00 | 0.11 | 0.00 | - | 54 | 360 |
| 159.17 | 0.00 | - | 11 | 140 | 730.00 | 0.18 | 0.00 | - | 464 | 2,186 |
| 150.80 | 0.00 | - | 9 | 69 | 735.00 | 0.18 | 0.00 | - | 132 | 325 |
| 144.20 | 0.00 | - | 7 | 57 | 740.00 | 0.13 | 0.00 | - | 347 | 1,783 |
| 140.30 | 0.00 | - | 7 | 86 | 745.00 | 0.15 | 0.00 | - | 25 | 774 |
| 135.50 | 0.00 | - | 62 | 171 | 750.00 | 0.19 | 0.00 | - | 589 | 2,164 |
| 129.49 | 0.00 | - | 10 | 63 | 755.00 | 0.18 | 0.00 | - | 63 | 363 |
| 126.75 | 0.00 | - | 20 | 122 | 760.00 | 0.20 | 0.00 | - | 159 | 1,079 |
| 121.31 | 0.00 | - | 10 | 51 | 765.00 | 0.20 | 0.00 | - | 99 | 485 |
| 116.28 | 0.00 | - | 27 | 131 | 770.00 | 0.22 | 0.00 | - | 415 | 1,053 |
| 109.90 | 0.00 | - | 25 | 455 | 775.00 | 0.24 | 0.00 | - | 324 | 1,521 |
| 101.00 | 0.00 | - | 30 | 1,404 | 780.00 | 0.27 | 0.00 | - | 740 | 1,734 |
| 101.37 | 0.00 | - | 17 | 827 | 785.00 | 0.24 | 0.00 | - | 226 | 1,164 |
| 95.43 | 0.00 | - | 88 | 921 | 790.00 | 0.25 | 0.00 | - | 708 | 2,101 |
| 89.35 | 0.00 | - | 13 | 209 | 795.00 | 0.28 | 0.00 | - | 503 | 1,776 |
| 82.80 | 0.00 | - | 170 | 857 | 800.00 | 0.34 | 0.00 | - | 4,236 | 6,448 |
| 79.72 | 0.00 | - | 37 | 155 | 805.00 | 0.44 | 0.00 | - | 556 | 1,241 |
| 71.55 | 0.00 | - | 195 | 499 | 810.00 | 0.39 | 0.00 | - | 1,187 | 3,263 |
| 67.20 | 0.00 | - | 850 | 1,014 | 815.00 | 0.43 | 0.00 | - | 963 | 1,200 |
| 62.16 | 0.00 | - | 1,151 | 1,667 | 820.00 | 0.54 | 0.00 | - | 2,245 | 6,006 |
| 56.42 | 0.00 | - | 1,132 | 1,253 | 825.00 | 0.56 | 0.00 | - | 894 | 1,656 |
| 52.00 | 0.00 | - | 1,153 | 1,168 | 830.00 | 0.69 | 0.00 | - | 2,347 | 4,544 |
| 48.70 | 0.00 | - | 136 | 923 | 835.00 | 0.88 | 0.00 | - | 1,216 | 1,279 |
| 43.00 | 0.00 | - | 241 | 1,710 | 840.00 | 1.11 | 0.00 | - | 2,272 | 2,363 |
| 40.90 | 0.00 | - | 516 | 1,561 | 845.00 | 1.40 | 0.00 | - | 2,345 | 1,474 |
| 34.50 | 0.00 | - | 803 | 2,198 | 850.00 | 1.86 | 0.00 | - | 10,122 | 6,222 |
| 28.25 | 0.00 | - | 506 | 657 | 855.00 | 2.50 | 0.00 | - | 3,606 | 2,856 |
| 25.55 | 0.00 | - | 1,840 | 1,972 | 860.00 | 3.20 | 0.00 | - | 3,659 | 4,060 |
| 21.45 | 0.00 | - | 320 | 1,396 | 865.00 | 4.50 | 0.00 | - | 2,314 | 1,830 |
| 18.80 | 0.00 | - | 1,199 | 1,253 | 870.00 | 5.89 | 0.00 | - | 8,666 | 3,183 |
| 15.65 | 0.00 | - | 516 | 905 | 875.00 | 7.50 | 0.00 | - | 3,547 | 1,738 |
| 12.80 | 0.00 | - | 5,089 | 4,707 | 880.00 | 10.10 | 0.00 | - | 11,240 | 3,427 |
| 10.60 | 0.00 | - | 4,872 | 1,401 | 885.00 | 13.00 | 0.00 | - | 4,803 | 961 |
| 8.60 | 0.00 | - | 10,252 | 2,621 | 890.00 | 16.00 | 0.00 | - | 9,076 | 2,759 |
| 7.00 | 0.00 | - | 4,585 | 1,311 | 895.00 | 19.50 | 0.00 | - | 3,655 | 1,578 |
| 5.90 | 0.00 | - | 24,602 | 9,497 | 900.00 | 23.17 | 0.00 | - | 4,730 | 2,496 |
| 3.90 | 0.00 | - | 8,033 | 3,241 | 910.00 | 29.76 | 0.00 | - | 704 | 624 |
| 2.56 | 0.00 | - | 12,367 | 3,808 | 920.00 | 41.70 | 0.00 | - | 276 | 388 |
| 1.79 | 0.00 | - | 6,441 | 3,125 | 930.00 | 46.95 | 0.00 | - | 326 | 288 |
| 1.29 | 0.00 | - | 4,736 | 2,442 | 940.00 | 58.85 | 0.00 | - | 77 | 240 |
| 0.95 | 0.00 | - | 17,898 | 7,328 | 950.00 | 67.89 | 0.00 | - | 28 | 306 |
| 0.73 | 0.00 | - | 3,451 | 3,352 | 960.00 | 77.95 | 0.00 | - | 21 | 136 |
| 0.57 | 0.00 | - | 2,085 | 1,701 | 970.00 | 86.20 | 0.00 | - | 12 | 39 |
| 0.45 | 0.00 | - | 2,517 | 2,385 | 980.00 | 96.00 | 0.00 | - | 14 | 26 |
| 0.38 | 0.00 | - | 1,842 | 3,095 | 990.00 | 108.65 | 0.00 | - | 4 | 67 |
| 0.34 | 0.00 | - | 16,541 | 11,039 | 1,000.00 | 117.80 | 0.00 | - | 13 | 172 |
| 0.27 | 0.00 | - | 987 | 1,728 | 1,010.00 | 129.30 | 0.00 | - | 17 | 40 |
| 0.28 | 0.00 | - | 1,028 | 935 | 1,020.00 | 139.60 | 0.00 | - | 55 | 61 |
| 0.20 | 0.00 | - | 308 | 693 | 1,030.00 | 144.25 | 0.00 | - | 129 | 130 |
| 0.19 | 0.00 | - | 280 | 825 | 1,040.00 | 155.90 | 0.00 | - | 213 | 234 |
| 0.15 | 0.00 | - | 1,572 | 1,732 | 1,050.00 | 166.85 | 0.00 | - | 77 | 84 |
| 0.17 | 0.00 | - | 297 | 599 | 1,060.00 | 174.40 | 0.00 | - | 86 | 97 |
| 0.14 | 0.00 | - | 386 | 581 | 1,070.00 | 186.30 | 0.00 | - | 20 | 48 |
| 0.14 | 0.00 | - | 390 | 621 | 1,080.00 | 194.35 | 0.00 | - | 25 | 37 |
| 0.13 | 0.00 | - | 139 | 336 | 1,090.00 | 204.75 | 0.00 | - | 9 | 17 |
| 0.12 | 0.00 | - | 2,030 | 4,446 | 1,100.00 | 214.70 | 0.00 | - | 24 | 49 |
| 0.10 | 0.00 | - | 519 | 641 | 1,120.00 | 229.40 | 0.00 | - | 2 | 45 |
| 0.09 | 0.00 | - | 274 | 722 | 1,140.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 138 | 444 | 1,160.00 | 277.95 | 0.00 | - | 2 | 42 |
| 0.05 | 0.00 | - | 238 | 538 | 1,180.00 | 288.40 | 0.00 | - | 17 | 55 |
| 0.06 | 0.00 | - | 854 | 3,151 | 1,200.00 | 308.40 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 280 | 267 | 1,220.00 | 328.40 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 161 | 1,460 | 1,240.00 | 352.30 | 0.00 | - | 1 | 9 |
| 0.04 | 0.00 | - | 214 | 906 | 1,260.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 174 | 528 | 1,280.00 | 395.75 | 0.00 | - | 23 | 0 |
| 0.03 | 0.00 | - | 143 | 825 | 1,300.00 | 417.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 78 | 635 | 1,320.00 | 444.20 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 72 | 676 | 1,340.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 23 | 81 | 1,360.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 24 | 164 | 1,380.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 131 | 278 | 1,400.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 87 | 149 | 1,420.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 119 | 149 | 1,440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 138 | 402 | 1,460.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 190 | 675 | 1,480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,159 | 4,959 | 1,500.00 | - | - | - | - | - |
© 2020 Verizon Media. All rights reserved.