TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
20 October 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.30 | 0.00 | - | 1 | 4 | 15.00 | 0.01 | 0.00 | - | 70 | 230 |
| - | - | - | - | - | 20.00 | 0.04 | 0.00 | - | 3 | 54 |
| - | - | - | - | - | 25.00 | 0.03 | 0.00 | - | 1 | 437 |
| - | - | - | - | - | 30.00 | 0.02 | -0.03 | -60.00% | 1,350 | 1,708 |
| 179.54 | +10.39 | +6.14% | 3 | 1 | 35.00 | 0.08 | 0.00 | - | 2 | 309 |
| - | - | - | - | - | 40.00 | 0.11 | 0.00 | - | 1 | 58 |
| 169.82 | +22.33 | +15.14% | 3 | 0 | 45.00 | 0.16 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 50.00 | 0.17 | +0.03 | +21.43% | 5 | 428 |
| - | - | - | - | - | 55.00 | 0.24 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 60.00 | 0.31 | 0.00 | - | 5 | 317 |
| - | - | - | - | - | 65.00 | 0.29 | -0.03 | -9.38% | 2 | 67 |
| 112.50 | 0.00 | - | 3 | 5 | 70.00 | 0.35 | -0.05 | -12.50% | 89 | 395 |
| 125.93 | 0.00 | - | 50 | 51 | 75.00 | 0.44 | -0.05 | -10.20% | 4 | 341 |
| 138.74 | +15.51 | +12.59% | 3 | 10 | 80.00 | 0.52 | -0.11 | -17.46% | 24 | 0 |
| 100.35 | 0.00 | - | - | 293 | 85.00 | 0.60 | -0.13 | -17.81% | 7 | 0 |
| 80.80 | 0.00 | - | 1 | 2 | 90.00 | 0.75 | -0.13 | -14.77% | 11 | 825 |
| 93.75 | 0.00 | - | 45 | 45 | 95.00 | 0.92 | -0.11 | -10.68% | 14 | 726 |
| 111.50 | 0.00 | - | 1 | 415 | 100.00 | 1.07 | -0.18 | -14.40% | 64 | 1,792 |
| 102.65 | 0.00 | - | 1 | 20 | 105.00 | 1.27 | -0.21 | -14.19% | 8 | 3,664 |
| 105.37 | +2.20 | +2.13% | 1,650 | 1,657 | 110.00 | 1.50 | -0.34 | -18.48% | 82 | 2,432 |
| 91.23 | 0.00 | - | 1 | 10 | 115.00 | 1.76 | -0.30 | -14.56% | 106 | 1,696 |
| 100.00 | +6.22 | +6.63% | 57 | 696 | 120.00 | 2.09 | -0.44 | -17.39% | 169 | 1,006 |
| 81.79 | 0.00 | - | 1 | 14 | 125.00 | 2.48 | -0.42 | -14.48% | 379 | 0 |
| 91.75 | +14.25 | +18.39% | 2 | 174 | 130.00 | 2.91 | -0.57 | -16.38% | 1,246 | 2,308 |
| 86.20 | +8.30 | +10.65% | 11 | 178 | 135.00 | 3.42 | -0.58 | -14.50% | 37 | 1,563 |
| 75.26 | 0.00 | - | 1 | 318 | 140.00 | 3.93 | -0.87 | -18.13% | 76 | 3,203 |
| 77.94 | +14.68 | +23.21% | 2 | 178 | 145.00 | 4.60 | -1.00 | -17.86% | 53 | 3,151 |
| 74.53 | +7.25 | +10.78% | 10 | 555 | 150.00 | 5.40 | -1.05 | -16.28% | 249 | 4,459 |
| 70.70 | +8.70 | +14.03% | 2 | 325 | 155.00 | 6.25 | -1.15 | -15.54% | 42 | 3,130 |
| 65.97 | +6.94 | +11.76% | 19 | 686 | 160.00 | 7.20 | -1.15 | -13.77% | 154 | 0 |
| 61.20 | +4.90 | +8.70% | 28 | 0 | 165.00 | 8.08 | -1.58 | -16.36% | 189 | 4,125 |
| 59.28 | +7.63 | +14.77% | 19 | 1,434 | 170.00 | 9.38 | -1.72 | -15.50% | 71 | 3,252 |
| 52.73 | +3.38 | +6.85% | 21 | 1,012 | 175.00 | 10.76 | -1.34 | -11.07% | 65 | 3,675 |
| 50.25 | +5.55 | +12.42% | 76 | 2,179 | 180.00 | 12.25 | -1.93 | -13.61% | 171 | 5,183 |
| 46.23 | +4.61 | +11.08% | 31 | 1,406 | 185.00 | 13.77 | -2.17 | -13.61% | 630 | 1,949 |
| 43.18 | +4.13 | +10.58% | 83 | 2,220 | 190.00 | 15.56 | -2.23 | -12.54% | 181 | 7,047 |
| 40.18 | +4.26 | +11.86% | 29 | 1,308 | 195.00 | 17.40 | -2.25 | -11.45% | 141 | 5,629 |
| 37.28 | +3.94 | +11.82% | 306 | 0 | 200.00 | 19.50 | -2.75 | -12.36% | 212 | 2,349 |
| 34.49 | +3.22 | +10.30% | 137 | 1,708 | 205.00 | 21.61 | -2.19 | -9.20% | 318 | 1,184 |
| 32.32 | +3.96 | +13.96% | 293 | 2,622 | 210.00 | 24.08 | -2.72 | -10.15% | 143 | 1,445 |
| 29.85 | +2.31 | +8.39% | 267 | 1,167 | 215.00 | 26.67 | -2.93 | -9.90% | 254 | 811 |
| 27.45 | +3.45 | +14.38% | 522 | 1,599 | 220.00 | 28.87 | -4.13 | -12.52% | 119 | 829 |
| 26.30 | +3.08 | +13.26% | 243 | 1,121 | 225.00 | 31.63 | -3.77 | -10.65% | 43 | 516 |
| 23.95 | +3.23 | +15.59% | 187 | 0 | 230.00 | 35.10 | -4.24 | -10.78% | 41 | 0 |
| 21.55 | +2.45 | +12.83% | 152 | 1,016 | 235.00 | 38.25 | -4.31 | -10.13% | 49 | 137 |
| 20.45 | +3.07 | +17.66% | 620 | 5,283 | 240.00 | 40.80 | -11.70 | -22.29% | 25 | 86 |
| 18.42 | +1.52 | +8.99% | 211 | 0 | 245.00 | 45.79 | -3.37 | -6.86% | 5 | 36 |
| 17.00 | +2.05 | +13.71% | 1,065 | 2,456 | 250.00 | 48.00 | -10.27 | -17.62% | 22 | 358 |
| 16.01 | +2.06 | +14.77% | 45 | 824 | 255.00 | 51.15 | -7.28 | -12.46% | 39 | 0 |
| 14.45 | +1.90 | +15.14% | 73 | 2,202 | 260.00 | 86.05 | 0.00 | - | 2 | 16 |
| 13.38 | +1.08 | +8.78% | 150 | 674 | 265.00 | 90.05 | 0.00 | - | 2 | 1 |
| 13.10 | +2.20 | +20.18% | 40 | 576 | 270.00 | 74.50 | 0.00 | - | 1 | 66 |
| 12.73 | +2.28 | +21.82% | 95 | 934 | 275.00 | 67.55 | -40.40 | -37.42% | 2 | 0 |
| 10.65 | +1.20 | +12.70% | 77 | 2,273 | 280.00 | 103.29 | 0.00 | - | 2 | 0 |
| 10.45 | +1.70 | +19.43% | 37 | 2,287 | 285.00 | - | - | - | - | - |
| 9.85 | +1.90 | +23.90% | 139 | 3,451 | 290.00 | 125.69 | 0.00 | - | 9 | 0 |
| 9.00 | +1.75 | +24.14% | 1 | 159 | 295.00 | 87.50 | -3.50 | -3.85% | 1 | 1 |
| 8.00 | +1.10 | +15.94% | 500 | 3,006 | 300.00 | 92.00 | -2.85 | -3.00% | 2 | 109 |
| 8.00 | +1.50 | +23.08% | 16 | 537 | 305.00 | 143.05 | 0.00 | - | - | 0 |
| 6.97 | +1.02 | +17.14% | 1,203 | 11,258 | 310.00 | 127.60 | 0.00 | - | 3 | 10 |
| 6.55 | +0.82 | +14.31% | 32 | 246 | 315.00 | 126.50 | 0.00 | - | - | 1 |
| 6.25 | +0.95 | +17.92% | 100 | 0 | 320.00 | - | - | - | - | - |
| 5.90 | +0.75 | +14.56% | 15 | 756 | 325.00 | 139.92 | 0.00 | - | 28 | 0 |
| 5.80 | +1.20 | +26.09% | 153 | 711 | 330.00 | 131.35 | 0.00 | - | 1 | 1 |
| 5.30 | +0.88 | +19.91% | 51 | 86 | 335.00 | - | - | - | - | - |
| 5.10 | +0.85 | +20.00% | 47 | 541 | 340.00 | - | - | - | - | - |
| 4.40 | +0.55 | +14.29% | 15 | 641 | 345.00 | - | - | - | - | - |
| 4.25 | +0.45 | +11.84% | 379 | 1,199 | 350.00 | - | - | - | - | - |
| 4.00 | +0.78 | +24.22% | 16 | 1,332 | 355.00 | - | - | - | - | - |
| 4.05 | +0.75 | +22.73% | 20 | 0 | 360.00 | 146.07 | -23.49 | -13.85% | 2 | 0 |
| 2.73 | 0.00 | - | 12 | 286 | 365.00 | - | - | - | - | - |
| 3.70 | +0.65 | +21.31% | 17 | 762 | 370.00 | - | - | - | - | - |
| 3.30 | +0.47 | +16.61% | 20 | 173 | 375.00 | - | - | - | - | - |
| 3.46 | +0.80 | +30.08% | 1 | 74 | 380.00 | - | - | - | - | - |
| 2.82 | +0.85 | +43.15% | 1 | 721 | 385.00 | - | - | - | - | - |
| 3.10 | +0.74 | +31.36% | 3 | 534 | 390.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 1,159 | 395.00 | - | - | - | - | - |
| 2.55 | +0.38 | +17.51% | 147 | 619 | 400.00 | - | - | - | - | - |
| 2.58 | +0.69 | +36.51% | 13 | 0 | 405.00 | - | - | - | - | - |
| 2.39 | +0.39 | +19.50% | 276 | 1,407 | 410.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.