TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
17 November 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 5 | 5 |
| 151.48 | 0.00 | - | 2 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 15.00 | 0.02 | 0.00 | - | 2 | 0 |
| 164.13 | 0.00 | - | 3 | 3 | 20.00 | 0.03 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 25.00 | 0.05 | 0.00 | - | 51 | 69 |
| - | - | - | - | - | 30.00 | 0.07 | 0.00 | - | 60 | 397 |
| - | - | - | - | - | 35.00 | 0.12 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 40.00 | 0.12 | -0.04 | -25.00% | 2 | 60 |
| - | - | - | - | - | 45.00 | 0.21 | 0.00 | - | 8 | 29 |
| 109.60 | 0.00 | - | 2 | 5 | 50.00 | 0.22 | -0.04 | -15.38% | 31 | 740 |
| 134.03 | 0.00 | - | 10 | 10 | 55.00 | 0.33 | 0.00 | - | 2 | 19 |
| 125.40 | 0.00 | - | 1 | 0 | 60.00 | 0.31 | -0.12 | -27.91% | 22 | 0 |
| - | - | - | - | - | 65.00 | 0.41 | -0.12 | -22.64% | 2 | 173 |
| 93.00 | 0.00 | - | - | 3 | 70.00 | 0.56 | 0.00 | - | 11 | 313 |
| 84.56 | 0.00 | - | 2 | 4 | 75.00 | 0.76 | 0.00 | - | 16 | 1,723 |
| 139.28 | +8.69 | +6.65% | 3 | 3 | 80.00 | 0.75 | -0.09 | -10.71% | 122 | 864 |
| 127.05 | 0.00 | - | 1 | 3 | 85.00 | 0.90 | -0.13 | -12.62% | 11 | 287 |
| 84.57 | 0.00 | - | 2 | 4 | 90.00 | 1.04 | -0.20 | -16.13% | 8 | 576 |
| 108.75 | 0.00 | - | - | 5 | 95.00 | 1.30 | -0.32 | -19.75% | 2 | 0 |
| 117.29 | +5.19 | +4.63% | 1,050 | 333 | 100.00 | 1.49 | -0.24 | -13.87% | 15 | 6,602 |
| 80.44 | 0.00 | - | 1 | 46 | 105.00 | 1.77 | -0.43 | -19.55% | 72 | 1,973 |
| 95.00 | 0.00 | - | 1 | 29 | 110.00 | 2.03 | -0.43 | -17.48% | 17 | 1,101 |
| 91.43 | 0.00 | - | 7 | 45 | 115.00 | 2.39 | -0.42 | -14.95% | 20 | 3,115 |
| 102.00 | +8.00 | +8.51% | 3 | 66 | 120.00 | 2.82 | -0.48 | -14.55% | 118 | 0 |
| 97.90 | +8.70 | +9.75% | 20 | 181 | 125.00 | 3.35 | -0.46 | -12.07% | 37 | 553 |
| 91.83 | +8.38 | +10.04% | 4 | 0 | 130.00 | 3.80 | -0.65 | -14.61% | 54 | 4,222 |
| 60.35 | 0.00 | - | 1 | 121 | 135.00 | 4.43 | -0.62 | -12.28% | 56 | 1,208 |
| 83.75 | +15.00 | +21.82% | 1 | 153 | 140.00 | 5.05 | -0.90 | -15.13% | 32 | 2,120 |
| 76.97 | +4.47 | +6.17% | 4 | 134 | 145.00 | 5.75 | -1.09 | -15.94% | 204 | 2,580 |
| 76.20 | +6.83 | +9.85% | 21 | 278 | 150.00 | 6.66 | -1.09 | -14.06% | 203 | 2,698 |
| 70.89 | +8.28 | +13.22% | 63 | 113 | 155.00 | 7.58 | -1.27 | -14.35% | 23 | 645 |
| 66.40 | +6.21 | +10.32% | 2 | 515 | 160.00 | 8.60 | -1.45 | -14.43% | 118 | 1,482 |
| 65.00 | +7.64 | +13.32% | 4 | 342 | 165.00 | 9.87 | -1.23 | -11.08% | 67 | 1,069 |
| 60.70 | +6.70 | +12.41% | 28 | 1,139 | 170.00 | 11.08 | -1.47 | -11.71% | 102 | 0 |
| 55.36 | +2.96 | +5.65% | 11 | 353 | 175.00 | 12.60 | -1.40 | -10.00% | 151 | 4,999 |
| 53.90 | +4.95 | +10.11% | 18 | 489 | 180.00 | 14.04 | -1.84 | -11.59% | 79 | 3,244 |
| 50.00 | +4.85 | +10.74% | 3 | 516 | 185.00 | 15.76 | -2.16 | -12.05% | 12 | 1,690 |
| 45.96 | +4.26 | +10.22% | 23 | 532 | 190.00 | 17.52 | -2.37 | -11.92% | 24 | 1,090 |
| 43.75 | +3.53 | +8.78% | 24 | 707 | 195.00 | 19.65 | -1.70 | -7.96% | 28 | 379 |
| 40.32 | +4.17 | +11.54% | 218 | 1,343 | 200.00 | 21.63 | -2.47 | -10.25% | 227 | 1,220 |
| 38.72 | +5.00 | +14.83% | 42 | 1,784 | 205.00 | 24.00 | -2.40 | -9.09% | 222 | 1,458 |
| 35.60 | +4.50 | +14.47% | 119 | 1,802 | 210.00 | 25.80 | -3.06 | -10.60% | 331 | 1,609 |
| 32.64 | +3.50 | +12.01% | 99 | 0 | 215.00 | 28.72 | -3.13 | -9.83% | 335 | 0 |
| 30.39 | +3.37 | +12.47% | 388 | 2,245 | 220.00 | 31.80 | -2.67 | -7.75% | 109 | 1,535 |
| 28.50 | +3.39 | +13.50% | 46 | 747 | 225.00 | 33.84 | -7.69 | -18.52% | 57 | 255 |
| 26.55 | +3.35 | +14.44% | 136 | 915 | 230.00 | 37.05 | -9.78 | -20.88% | 87 | 0 |
| 25.15 | +2.69 | +11.98% | 52 | 1,259 | 235.00 | 40.63 | -12.72 | -23.84% | 123 | 193 |
| 22.83 | +2.01 | +9.65% | 337 | 986 | 240.00 | 42.95 | -30.35 | -41.41% | 11 | 0 |
| 21.10 | +2.42 | +12.96% | 13 | 515 | 245.00 | 48.10 | -2.32 | -4.60% | 1 | 188 |
| 19.78 | +2.50 | +14.47% | 461 | 1,050 | 250.00 | 50.00 | -10.00 | -16.67% | 6 | 332 |
| 18.37 | +1.92 | +11.67% | 46 | 207 | 255.00 | 89.03 | 0.00 | - | 2 | 326 |
| 17.22 | +1.96 | +12.84% | 61 | 1,107 | 260.00 | 66.82 | 0.00 | - | 19 | 109 |
| 16.06 | +2.11 | +15.13% | 322 | 590 | 265.00 | 70.75 | 0.00 | - | 15 | 291 |
| 15.57 | +2.33 | +17.60% | 152 | 693 | 270.00 | 115.95 | 0.00 | - | 1 | 60 |
| 14.80 | +2.83 | +23.64% | 60 | 0 | 275.00 | 112.94 | 0.00 | - | 5 | 6 |
| 13.35 | +1.83 | +15.89% | 10 | 400 | 280.00 | 107.27 | 0.00 | - | 2 | 1 |
| 13.00 | +2.28 | +21.27% | 93 | 618 | 285.00 | 97.70 | 0.00 | - | 1 | 0 |
| 12.17 | +2.42 | +24.82% | 372 | 174 | 290.00 | 130.10 | 0.00 | - | 8 | 0 |
| 11.63 | +2.13 | +22.42% | 23 | 303 | 295.00 | 112.00 | 0.00 | - | 6 | 6 |
| 9.95 | +1.37 | +15.97% | 461 | 1,921 | 300.00 | 100.60 | 0.00 | - | 3 | 4 |
| 9.29 | +2.24 | +31.77% | 44 | 224 | 305.00 | 143.28 | 0.00 | - | 3 | 0 |
| 8.73 | +2.08 | +31.28% | 5 | 102 | 310.00 | - | - | - | - | - |
| 8.40 | +0.98 | +13.21% | 19 | 0 | 315.00 | 118.04 | 0.00 | - | - | 1 |
| 8.50 | +2.00 | +30.77% | 51 | 245 | 320.00 | 139.85 | 0.00 | - | 20 | 0 |
| 7.35 | +1.64 | +28.72% | 24 | 255 | 325.00 | 140.15 | 0.00 | - | 1 | 0 |
| 7.25 | +0.95 | +15.08% | 6 | 409 | 330.00 | 153.75 | 0.00 | - | 2 | 0 |
| 6.95 | +1.50 | +27.52% | 2 | 179 | 335.00 | - | - | - | - | - |
| 6.56 | +1.21 | +22.62% | 4 | 0 | 340.00 | 160.93 | 0.00 | - | - | 0 |
| 5.75 | +1.10 | +23.66% | 15 | 229 | 345.00 | 155.67 | 0.00 | - | - | 0 |
| 5.60 | +0.80 | +16.67% | 234 | 1,238 | 350.00 | 164.75 | 0.00 | - | 5 | 0 |
| 5.60 | +1.10 | +24.44% | 5 | 0 | 355.00 | 153.18 | 0.00 | - | - | 0 |
| 5.15 | +0.65 | +14.44% | 8 | 285 | 360.00 | - | - | - | - | - |
| 4.85 | +1.73 | +55.45% | 2 | 202 | 365.00 | - | - | - | - | - |
| 4.75 | +3.11 | +189.63% | 20 | 219 | 370.00 | 190.90 | 0.00 | - | 1 | 0 |
| 4.70 | +0.80 | +20.51% | 6 | 151 | 375.00 | - | - | - | - | - |
| 4.20 | +1.53 | +57.30% | 11 | 152 | 380.00 | 189.12 | 0.00 | - | 10 | 0 |
| 4.35 | +1.30 | +42.62% | 20 | 164 | 385.00 | 192.33 | 0.00 | - | 10 | 0 |
| 2.84 | 0.00 | - | 10 | 176 | 390.00 | 194.37 | 0.00 | - | 2 | 0 |
| 3.95 | +0.90 | +29.51% | 193 | 0 | 395.00 | - | - | - | - | - |
| 3.40 | +0.40 | +13.33% | 131 | 483 | 400.00 | - | - | - | - | - |
| 3.20 | +2.24 | +233.33% | 21 | 160 | 405.00 | - | - | - | - | - |
| 3.30 | +1.16 | +54.21% | 1 | 0 | 410.00 | 212.75 | 0.00 | - | 4 | 0 |
| 3.05 | +0.59 | +23.98% | 68 | 0 | 420.00 | 247.17 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.