TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
18 August 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.01 | 0.00 | - | 150 | 159 |
| 186.85 | 0.00 | - | 1 | 48 | 20.00 | 0.01 | 0.00 | - | 11 | 463 |
| 181.95 | 0.00 | - | 1 | 0 | 25.00 | 0.01 | 0.00 | - | 10 | 537 |
| 157.27 | 0.00 | - | 1 | 1 | 30.00 | 0.02 | 0.00 | - | 2 | 285 |
| 147.40 | 0.00 | - | 1 | 0 | 35.00 | 0.03 | 0.00 | - | 3 | 50 |
| 139.34 | 0.00 | - | 1 | 1 | 40.00 | 0.02 | 0.00 | - | 1 | 949 |
| 119.20 | 0.00 | - | 1 | 4 | 45.00 | 0.02 | -0.03 | -60.00% | 80 | 1,097 |
| 163.03 | +22.64 | +16.13% | 2 | 2 | 50.00 | 0.05 | -0.02 | -28.57% | 1 | 6,432 |
| - | - | - | - | - | 55.00 | 0.08 | 0.00 | - | 5 | 196 |
| - | - | - | - | - | 60.00 | 0.07 | -0.01 | -12.50% | 7 | 1,575 |
| 131.55 | 0.00 | - | 1 | 1 | 65.00 | 0.10 | -0.04 | -28.57% | 8 | 2,601 |
| 144.33 | +25.18 | +21.13% | 90 | 0 | 70.00 | 0.14 | +0.01 | +7.69% | 4 | 1,503 |
| - | - | - | - | - | 75.00 | 0.14 | -0.05 | -26.32% | 16 | 909 |
| 110.67 | 0.00 | - | 1 | 7 | 80.00 | 0.18 | -0.02 | -10.00% | 44 | 863 |
| 122.13 | 0.00 | - | 18 | 63 | 85.00 | 0.21 | -0.03 | -12.50% | 6 | 0 |
| 108.41 | 0.00 | - | 1 | 6 | 90.00 | 0.25 | -0.04 | -13.79% | 5 | 959 |
| 94.60 | 0.00 | - | 1 | 3 | 95.00 | 0.29 | -0.04 | -12.12% | 247 | 1,144 |
| 117.00 | +7.50 | +6.85% | 1 | 0 | 100.00 | 0.36 | -0.06 | -14.29% | 394 | 4,172 |
| 111.98 | +46.78 | +71.75% | 2 | 33 | 105.00 | 0.43 | -0.08 | -15.69% | 57 | 690 |
| 107.25 | +9.45 | +9.66% | 2 | 451 | 110.00 | 0.52 | -0.08 | -13.33% | 249 | 1,518 |
| 87.25 | 0.00 | - | 1 | 468 | 115.00 | 0.62 | -0.15 | -19.48% | 30 | 2,768 |
| 95.84 | +5.84 | +6.49% | 9 | 25,595 | 120.00 | 0.76 | -0.18 | -19.15% | 205 | 3,562 |
| 86.82 | 0.00 | - | 3 | 81 | 125.00 | 0.90 | -0.24 | -21.05% | 185 | 3,017 |
| 86.56 | +4.51 | +5.50% | 1 | 390 | 130.00 | 1.10 | -0.27 | -19.71% | 265 | 4,409 |
| 82.40 | +17.75 | +27.46% | 7 | 196 | 135.00 | 1.33 | -0.33 | -19.88% | 33 | 6,260 |
| 77.24 | +6.16 | +8.67% | 19 | 717 | 140.00 | 1.60 | -0.43 | -21.18% | 183 | 4,870 |
| 74.36 | +6.65 | +9.82% | 6 | 191 | 145.00 | 1.94 | -0.53 | -21.46% | 169 | 2,231 |
| 68.50 | +6.70 | +10.84% | 83 | 0 | 150.00 | 2.35 | -0.75 | -24.19% | 888 | 5,806 |
| 65.90 | +8.36 | +14.53% | 32 | 593 | 155.00 | 2.85 | -0.79 | -21.70% | 360 | 0 |
| 59.20 | +6.01 | +11.30% | 25 | 1,425 | 160.00 | 3.50 | -0.88 | -20.09% | 633 | 3,636 |
| 55.44 | +4.12 | +8.03% | 23 | 2,520 | 165.00 | 4.11 | -1.24 | -23.18% | 507 | 10,326 |
| 50.84 | +5.54 | +12.23% | 91 | 8,575 | 170.00 | 5.00 | -1.25 | -20.00% | 547 | 0 |
| 47.00 | +5.25 | +12.57% | 100 | 4,361 | 175.00 | 6.00 | -1.50 | -20.00% | 603 | 2,754 |
| 43.00 | +5.11 | +13.49% | 313 | 2,441 | 180.00 | 7.10 | -1.70 | -19.32% | 883 | 5,055 |
| 39.30 | +4.74 | +13.72% | 195 | 3,530 | 185.00 | 8.45 | -1.87 | -18.12% | 330 | 2,986 |
| 35.85 | +4.30 | +13.63% | 439 | 3,612 | 190.00 | 9.85 | -2.20 | -18.26% | 412 | 6,475 |
| 32.70 | +4.29 | +15.10% | 354 | 4,413 | 195.00 | 11.60 | -2.40 | -17.14% | 523 | 1,677 |
| 29.50 | +3.93 | +15.37% | 1,004 | 5,570 | 200.00 | 13.60 | -2.58 | -15.95% | 900 | 2,279 |
| 26.60 | +3.60 | +15.65% | 532 | 2,348 | 205.00 | 15.58 | -2.87 | -15.56% | 1,218 | 714 |
| 23.97 | +3.32 | +16.08% | 1,707 | 5,760 | 210.00 | 17.88 | -3.16 | -15.02% | 430 | 1,047 |
| 21.59 | +3.19 | +17.34% | 2,041 | 1,517 | 215.00 | 20.35 | -3.60 | -15.03% | 667 | 386 |
| 19.25 | +2.82 | +17.16% | 2,105 | 0 | 220.00 | 23.19 | -3.46 | -12.98% | 2,362 | 471 |
| 17.32 | +2.66 | +18.14% | 1,174 | 3,581 | 225.00 | 26.10 | -3.00 | -10.31% | 226 | 508 |
| 15.44 | +2.44 | +18.77% | 1,291 | 3,492 | 230.00 | 29.30 | -3.82 | -11.53% | 308 | 99 |
| 13.80 | +1.95 | +16.46% | 475 | 966 | 235.00 | 31.40 | -11.22 | -26.33% | 6 | 40 |
| 12.30 | +1.95 | +18.84% | 2,177 | 0 | 240.00 | 35.40 | -9.40 | -20.98% | 57 | 36 |
| 11.25 | +2.02 | +21.89% | 924 | 933 | 245.00 | 40.95 | -16.30 | -28.47% | 1 | 6 |
| 9.95 | +1.85 | +22.84% | 1,492 | 0 | 250.00 | 43.35 | -5.35 | -10.99% | 24 | 49 |
| 8.80 | +1.45 | +19.73% | 528 | 2,699 | 255.00 | 94.10 | 0.00 | - | 1 | 0 |
| 7.90 | +1.25 | +18.80% | 1,807 | 3,120 | 260.00 | 59.30 | 0.00 | - | 8 | 9 |
| 7.10 | +1.25 | +21.37% | 264 | 3,610 | 265.00 | 54.60 | -22.45 | -29.14% | 14 | 1 |
| 6.30 | +0.99 | +18.64% | 293 | 1,434 | 270.00 | 60.40 | -6.68 | -9.96% | 7 | 2 |
| 5.75 | +0.85 | +17.35% | 190 | 2,520 | 275.00 | 64.05 | -42.66 | -39.98% | 11 | 0 |
| 5.10 | +0.69 | +15.65% | 219 | 814 | 280.00 | - | - | - | - | - |
| 5.18 | +1.18 | +29.50% | 281 | 673 | 285.00 | 107.00 | 0.00 | - | 1 | 0 |
| 4.40 | +0.70 | +18.92% | 159 | 757 | 290.00 | 98.64 | 0.00 | - | 2 | 2 |
| 3.95 | +0.75 | +23.44% | 148 | 340 | 295.00 | 96.67 | 0.00 | - | 1 | 1 |
| 3.55 | +0.58 | +19.53% | 1,123 | 3,124 | 300.00 | 100.30 | 0.00 | - | 30 | 32 |
| 3.35 | +0.66 | +24.54% | 34 | 0 | 305.00 | 122.95 | 0.00 | - | 1 | 0 |
| 2.87 | +0.38 | +15.26% | 93 | 341 | 310.00 | 105.55 | 0.00 | - | 1 | 0 |
| 2.80 | +0.61 | +27.85% | 157 | 0 | 315.00 | - | - | - | - | - |
| 2.60 | +0.53 | +25.60% | 154 | 569 | 320.00 | 121.94 | 0.00 | - | 1 | 0 |
| 2.30 | +0.35 | +17.95% | 6,407 | 516 | 325.00 | 166.77 | 0.00 | - | 4 | 0 |
| 2.21 | +0.49 | +28.49% | 54 | 0 | 330.00 | - | - | - | - | - |
| 1.95 | +0.29 | +17.47% | 24 | 1,091 | 335.00 | - | - | - | - | - |
| 2.00 | +0.47 | +30.72% | 61 | 105 | 340.00 | - | - | - | - | - |
| 1.72 | +0.30 | +21.13% | 28 | 285 | 345.00 | - | - | - | - | - |
| 1.59 | +0.32 | +25.20% | 542 | 1,640 | 350.00 | - | - | - | - | - |
| 1.61 | +0.29 | +21.97% | 37 | 0 | 355.00 | - | - | - | - | - |
| 1.55 | +0.35 | +29.17% | 78 | 93 | 360.00 | - | - | - | - | - |
| 1.42 | +0.34 | +31.48% | 98 | 108 | 365.00 | 201.74 | 0.00 | - | - | 0 |
| 1.25 | +0.25 | +25.00% | 1,490 | 815 | 370.00 | - | - | - | - | - |
| 1.29 | +0.38 | +41.76% | 7 | 73 | 375.00 | - | - | - | - | - |
| 1.16 | +0.30 | +34.88% | 151 | 0 | 380.00 | - | - | - | - | - |
| 1.01 | +0.19 | +23.17% | 9 | 0 | 385.00 | - | - | - | - | - |
| 1.03 | +0.27 | +35.53% | 18 | 40 | 390.00 | - | - | - | - | - |
| 1.02 | +0.40 | +64.52% | 4 | 65 | 395.00 | - | - | - | - | - |
| 0.83 | +0.12 | +16.90% | 149 | 468 | 400.00 | 201.00 | 0.00 | - | 1 | 0 |
| 0.86 | +0.26 | +43.33% | 6 | 0 | 405.00 | - | - | - | - | - |
| 0.76 | +0.15 | +24.59% | 204 | 3,410 | 410.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.