TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.00 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 975 |
| 162.95 | 0.00 | - | 6 | 5 | 10.00 | 0.01 | 0.00 | - | 11 | 899 |
| 175.15 | 0.00 | - | 1 | 5 | 15.00 | 0.01 | 0.00 | - | 1 | 822 |
| 164.75 | 0.00 | - | 1 | 0 | 20.00 | 0.01 | 0.00 | - | 369 | 1,524 |
| 149.40 | 0.00 | - | 1 | 26 | 25.00 | 0.02 | 0.00 | - | 3 | 7,494 |
| 143.60 | 0.00 | - | 2 | 110 | 30.00 | 0.01 | 0.00 | - | 10 | 7,757 |
| 150.20 | 0.00 | - | 1 | 0 | 35.00 | 0.01 | 0.00 | - | 8 | 1,706 |
| 169.69 | 0.00 | - | 4 | 21 | 40.00 | 0.01 | 0.00 | - | 93 | 2,137 |
| 159.90 | 0.00 | - | 3 | 40 | 45.00 | 0.02 | 0.00 | - | 3 | 5,218 |
| 113.80 | 0.00 | - | 1 | 74 | 50.00 | 0.02 | 0.00 | - | 617 | 9,859 |
| 160.20 | +39.50 | +32.73% | 1 | 86 | 55.00 | 0.03 | +0.01 | +50.00% | 6 | 5,529 |
| 154.50 | +17.31 | +12.62% | 2 | 95 | 60.00 | 0.03 | -0.01 | -25.00% | 33 | 25,161 |
| 149.20 | +7.15 | +5.03% | 8 | 109 | 65.00 | 0.05 | -0.01 | -16.67% | 10 | 1,459 |
| 102.78 | 0.00 | - | 1 | 25 | 70.00 | 0.06 | 0.00 | - | 10 | 3,477 |
| 116.32 | 0.00 | - | 1 | 63 | 75.00 | 0.06 | -0.01 | -14.29% | 50 | 5,065 |
| 135.10 | +50.20 | +59.13% | 1 | 79 | 80.00 | 0.09 | 0.00 | - | 87 | 46,193 |
| 92.34 | 0.00 | - | 10 | 53 | 85.00 | 0.10 | -0.02 | -16.67% | 61 | 2,516 |
| 107.87 | 0.00 | - | 1 | 169 | 90.00 | 0.12 | -0.02 | -14.29% | 16 | 5,663 |
| 121.80 | +7.90 | +6.94% | 1 | 113 | 95.00 | 0.14 | -0.02 | -12.50% | 32 | 7,571 |
| 115.65 | +6.55 | +6.00% | 10 | 0 | 100.00 | 0.18 | -0.03 | -14.29% | 2,106 | 40,285 |
| 110.60 | +9.97 | +9.91% | 11 | 344 | 105.00 | 0.22 | -0.02 | -8.33% | 99 | 4,340 |
| 105.40 | +5.40 | +5.40% | 7 | 0 | 110.00 | 0.26 | -0.03 | -10.34% | 355 | 12,877 |
| 102.80 | +8.42 | +8.92% | 4 | 485 | 115.00 | 0.31 | -0.06 | -16.22% | 373 | 2,584 |
| 90.29 | 0.00 | - | 1 | 5,585 | 120.00 | 0.38 | -0.06 | -13.64% | 443 | 0 |
| 91.80 | +6.30 | +7.37% | 24 | 0 | 125.00 | 0.45 | -0.08 | -15.09% | 251 | 3,796 |
| 85.51 | +4.81 | +5.96% | 41 | 0 | 130.00 | 0.54 | -0.13 | -19.40% | 1,451 | 7,560 |
| 81.65 | +7.13 | +9.57% | 57 | 1,611 | 135.00 | 0.67 | -0.18 | -21.18% | 166 | 5,811 |
| 77.42 | +7.40 | +10.57% | 117 | 6,538 | 140.00 | 0.83 | -0.23 | -21.70% | 501 | 12,273 |
| 71.62 | +7.20 | +11.18% | 78 | 1,172 | 145.00 | 1.00 | -0.32 | -24.24% | 966 | 8,763 |
| 67.13 | +5.42 | +8.78% | 104 | 3,745 | 150.00 | 1.24 | -0.40 | -24.39% | 1,598 | 16,025 |
| 63.02 | +5.87 | +10.27% | 56 | 2,312 | 155.00 | 1.53 | -0.54 | -26.09% | 534 | 6,842 |
| 57.30 | +5.55 | +10.72% | 251 | 3,333 | 160.00 | 1.94 | -0.64 | -24.81% | 1,259 | 10,692 |
| 52.56 | +4.01 | +8.26% | 293 | 4,850 | 165.00 | 2.41 | -0.76 | -23.97% | 919 | 7,805 |
| 48.99 | +6.49 | +15.27% | 266 | 5,749 | 170.00 | 3.01 | -0.94 | -23.80% | 3,151 | 0 |
| 44.15 | +5.57 | +14.44% | 133 | 8,394 | 175.00 | 3.72 | -1.23 | -24.85% | 3,800 | 0 |
| 39.70 | +4.96 | +14.28% | 321 | 0 | 180.00 | 4.50 | -1.50 | -25.00% | 5,211 | 19,538 |
| 35.94 | +4.84 | +15.56% | 4,602 | 14,841 | 185.00 | 5.60 | -1.87 | -25.03% | 1,024 | 18,935 |
| 32.12 | +4.45 | +16.08% | 713 | 0 | 190.00 | 6.90 | -1.98 | -22.30% | 2,056 | 12,025 |
| 28.55 | +4.35 | +17.98% | 497 | 8,705 | 195.00 | 8.37 | -2.32 | -21.70% | 1,619 | 0 |
| 25.45 | +3.95 | +18.37% | 5,288 | 0 | 200.00 | 10.10 | -2.60 | -20.47% | 5,371 | 22,074 |
| 22.45 | +3.75 | +20.05% | 1,167 | 6,176 | 205.00 | 12.10 | -2.87 | -19.17% | 4,147 | 0 |
| 19.70 | +3.28 | +19.98% | 10,060 | 11,682 | 210.00 | 14.30 | -3.30 | -18.75% | 2,518 | 5,655 |
| 17.25 | +2.96 | +20.71% | 4,942 | 7,984 | 215.00 | 16.84 | -3.58 | -17.53% | 1,185 | 2,660 |
| 14.98 | +2.57 | +20.71% | 7,618 | 8,230 | 220.00 | 19.65 | -4.05 | -17.09% | 794 | 2,073 |
| 13.10 | +2.39 | +22.32% | 2,097 | 6,613 | 225.00 | 22.50 | -4.46 | -16.54% | 189 | 2,349 |
| 11.35 | +2.05 | +22.04% | 2,761 | 8,820 | 230.00 | 25.93 | -4.61 | -15.09% | 126 | 1,274 |
| 9.84 | +1.83 | +22.85% | 7,735 | 4,054 | 235.00 | 29.40 | -4.40 | -13.02% | 41 | 0 |
| 8.55 | +1.67 | +24.27% | 6,188 | 4,947 | 240.00 | 33.20 | -5.00 | -13.09% | 43 | 200 |
| 7.42 | +1.39 | +23.05% | 827 | 6,806 | 245.00 | 36.25 | -8.55 | -19.08% | 108 | 119 |
| 6.42 | +1.17 | +22.29% | 9,072 | 35,357 | 250.00 | 41.11 | -5.64 | -12.06% | 58 | 524 |
| 5.61 | +1.06 | +23.30% | 1,136 | 0 | 255.00 | 44.00 | -10.94 | -19.91% | 32 | 15 |
| 4.90 | +0.93 | +23.43% | 925 | 2,430 | 260.00 | 49.10 | -5.37 | -9.86% | 34 | 30 |
| 4.20 | +0.73 | +21.04% | 988 | 6,261 | 265.00 | 73.10 | 0.00 | - | 2 | 3 |
| 3.75 | +0.71 | +23.36% | 643 | 2,861 | 270.00 | 56.80 | -14.19 | -19.99% | 34 | 1 |
| 3.25 | +0.54 | +19.93% | 679 | 0 | 275.00 | 90.20 | 0.00 | - | 1 | 0 |
| 2.89 | +0.49 | +20.42% | 640 | 2,268 | 280.00 | 82.65 | 0.00 | - | 5 | 5 |
| 2.54 | +0.29 | +12.89% | 978 | 1,447 | 285.00 | 122.60 | 0.00 | - | 400 | 0 |
| 2.26 | +0.37 | +19.58% | 299 | 1,520 | 290.00 | 107.10 | 0.00 | - | 43 | 0 |
| 2.02 | +0.26 | +14.77% | 284 | 0 | 295.00 | 121.24 | 0.00 | - | 6 | 0 |
| 1.83 | +0.31 | +20.39% | 9,685 | 12,876 | 300.00 | 85.83 | -32.27 | -27.32% | 11 | 0 |
| 1.64 | +0.28 | +20.59% | 249 | 1,190 | 305.00 | 120.35 | 0.00 | - | 2 | 0 |
| 1.64 | +0.38 | +30.16% | 93 | 1,222 | 310.00 | 114.00 | 0.00 | - | 1 | 0 |
| 1.35 | +0.23 | +20.54% | 1,227 | 521 | 315.00 | 127.45 | 0.00 | - | 79 | 0 |
| 1.28 | +0.26 | +25.49% | 260 | 1,249 | 320.00 | 112.86 | 0.00 | - | 2 | 2 |
| 1.08 | 0.00 | - | 330 | 0 | 325.00 | 121.26 | 0.00 | - | 15 | 10 |
| 1.02 | +0.15 | +17.24% | 146 | 831 | 330.00 | 114.47 | -43.48 | -27.53% | 2 | 1 |
| 0.98 | +0.19 | +24.05% | 102 | 486 | 335.00 | 151.30 | 0.00 | - | 17 | 0 |
| 0.83 | +0.11 | +15.28% | 327 | 0 | 340.00 | 156.86 | 0.00 | - | 2 | 0 |
| 0.76 | +0.10 | +15.15% | 5 | 330 | 345.00 | 137.42 | 0.00 | - | 2 | 0 |
| 0.69 | +0.08 | +13.11% | 466 | 2,156 | 350.00 | 167.80 | 0.00 | - | 4 | 0 |
| 0.81 | +0.16 | +24.62% | 72 | 1,423 | 355.00 | 161.95 | 0.00 | - | 2 | 0 |
| 0.68 | +0.08 | +13.33% | 37 | 755 | 360.00 | 149.20 | 0.00 | - | 16 | 0 |
| 0.66 | +0.16 | +32.00% | 1 | 941 | 365.00 | 214.00 | 0.00 | - | 1 | 0 |
| 0.56 | +0.10 | +21.74% | 91 | 986 | 370.00 | 164.88 | 0.00 | - | 2 | 0 |
| 0.56 | +0.07 | +14.29% | 62 | 3,368 | 375.00 | 195.79 | 0.00 | - | 8 | 0 |
| 0.53 | +0.10 | +23.26% | 7 | 301 | 380.00 | 202.28 | 0.00 | - | - | 0 |
| 0.47 | +0.07 | +17.50% | 414 | 153 | 385.00 | - | - | - | - | - |
| 0.42 | +0.07 | +20.00% | 60 | 815 | 390.00 | - | - | - | - | - |
| 0.45 | +0.12 | +36.36% | 32 | 108 | 395.00 | - | - | - | - | - |
| 0.33 | +0.03 | +10.00% | 363 | 683 | 400.00 | 217.48 | 0.00 | - | 2 | 0 |
| 0.38 | +0.09 | +31.03% | 22 | 199 | 405.00 | - | - | - | - | - |
| 0.33 | +0.05 | +17.86% | 57 | 552 | 410.00 | - | - | - | - | - |
| 0.25 | +0.02 | +8.70% | 347 | 2,689 | 420.00 | 204.32 | -52.18 | -20.34% | 2 | 0 |
© 2023 Yahoo. All rights reserved.