TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 193.50 | 0.00 | - | 1 | 5 | 5.00 | 0.01 | 0.00 | - | 10 | 35 |
| 183.72 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 200 | 301 |
| - | - | - | - | - | 15.00 | 0.03 | 0.00 | - | 1 | 10 |
| 145.23 | 0.00 | - | 5 | 8 | 20.00 | 0.01 | -0.04 | -80.00% | 16 | 56 |
| - | - | - | - | - | 25.00 | 0.07 | +0.01 | +16.67% | 1 | 41 |
| - | - | - | - | - | 30.00 | 0.06 | -0.05 | -45.45% | 20 | 236 |
| - | - | - | - | - | 35.00 | 0.09 | -0.08 | -47.06% | 4 | 88 |
| - | - | - | - | - | 40.00 | 0.13 | -0.08 | -38.10% | 3 | 225 |
| - | - | - | - | - | 45.00 | 0.17 | -0.10 | -37.04% | 3 | 43 |
| 150.30 | 0.00 | - | 2 | 1,415 | 50.00 | 0.24 | -0.04 | -14.29% | 46 | 6,823 |
| 108.74 | 0.00 | - | 1 | 67 | 55.00 | 0.36 | +0.01 | +2.86% | 1 | 1,545 |
| 156.00 | 0.00 | - | 3 | 41 | 60.00 | 0.41 | -0.01 | -2.38% | 7 | 2,220 |
| 135.10 | 0.00 | - | 1 | 4 | 65.00 | 0.51 | -0.03 | -5.56% | 22 | 510 |
| 138.76 | 0.00 | - | 1 | 28 | 70.00 | 0.61 | -0.06 | -8.96% | 10 | 4,801 |
| 115.80 | 0.00 | - | 6 | 26 | 75.00 | 0.75 | -0.32 | -29.91% | 2 | 4,230 |
| 140.68 | -0.52 | -0.37% | 3 | 160 | 80.00 | 0.89 | -0.11 | -11.00% | 29 | 1,368 |
| 133.52 | 0.00 | - | 1 | 2,580 | 85.00 | 1.07 | -0.09 | -7.76% | 31 | 3,246 |
| 105.40 | 0.00 | - | 2 | 1,647 | 90.00 | 1.25 | -0.13 | -9.42% | 10 | 7,920 |
| 80.20 | 0.00 | - | 4 | 833 | 95.00 | 1.48 | -0.15 | -9.20% | 23 | 1,146 |
| 123.90 | +3.50 | +2.91% | 15 | 2,232 | 100.00 | 1.74 | -0.13 | -6.95% | 34 | 11,138 |
| 118.33 | +10.33 | +9.56% | 5 | 314 | 105.00 | 2.01 | -0.19 | -8.64% | 23 | 2,796 |
| 113.83 | +7.23 | +6.78% | 5 | 671 | 110.00 | 2.39 | -0.17 | -6.64% | 200 | 2,800 |
| 93.00 | 0.00 | - | 1 | 1,777 | 115.00 | 2.72 | -0.23 | -7.80% | 152 | 1,818 |
| 106.24 | +3.39 | +3.30% | 800 | 1,108 | 120.00 | 3.15 | -0.35 | -10.00% | 85 | 2,085 |
| 99.12 | 0.00 | - | 1 | 694 | 125.00 | 3.64 | -0.34 | -8.54% | 16 | 2,213 |
| 97.50 | +4.25 | +4.56% | 2 | 764 | 130.00 | 4.20 | -0.39 | -8.50% | 29 | 12,121 |
| 90.95 | +18.45 | +25.45% | 1 | 766 | 135.00 | 4.80 | -0.47 | -8.92% | 84 | 7,827 |
| 85.85 | 0.00 | - | 2 | 1,102 | 140.00 | 5.50 | -0.55 | -9.09% | 48 | 4,942 |
| 82.96 | +2.76 | +3.44% | 1 | 420 | 145.00 | 6.25 | -0.60 | -8.76% | 15 | 2,270 |
| 78.42 | +2.30 | +3.02% | 18 | 2,890 | 150.00 | 7.10 | -0.63 | -8.15% | 162 | 14,912 |
| 74.90 | +1.37 | +1.86% | 4 | 659 | 155.00 | 8.00 | -0.75 | -8.57% | 37 | 2,751 |
| 71.94 | +1.68 | +2.39% | 48 | 3,229 | 160.00 | 9.05 | -0.90 | -9.05% | 160 | 12,641 |
| 68.65 | +3.15 | +4.81% | 14 | 1,411 | 165.00 | 10.20 | -0.94 | -8.44% | 29 | 2,185 |
| 64.70 | +2.20 | +3.52% | 25 | 1,911 | 170.00 | 11.71 | -0.76 | -6.09% | 16 | 5,699 |
| 61.29 | +2.74 | +4.68% | 45 | 2,671 | 175.00 | 12.95 | -0.93 | -6.70% | 131 | 2,119 |
| 58.15 | +2.95 | +5.34% | 11 | 2,442 | 180.00 | 14.45 | -1.10 | -7.07% | 157 | 5,064 |
| 54.00 | +2.13 | +4.11% | 2 | 1,346 | 185.00 | 16.21 | -1.12 | -6.46% | 18 | 1,346 |
| 51.75 | +2.97 | +6.09% | 13 | 1,804 | 190.00 | 18.10 | -0.94 | -4.94% | 56 | 1,655 |
| 48.33 | +3.10 | +6.85% | 17 | 3,225 | 195.00 | 19.65 | -1.40 | -6.65% | 21 | 1,029 |
| 46.25 | +4.00 | +9.47% | 325 | 11,036 | 200.00 | 21.55 | -1.70 | -7.31% | 427 | 4,732 |
| 43.10 | +2.70 | +6.68% | 62 | 7,549 | 205.00 | 23.70 | -1.25 | -5.01% | 234 | 954 |
| 40.55 | +3.13 | +8.36% | 47 | 4,369 | 210.00 | 26.00 | -2.05 | -7.31% | 168 | 1,107 |
| 38.09 | +3.04 | +8.67% | 84 | 2,437 | 215.00 | 28.40 | -2.25 | -7.34% | 103 | 690 |
| 35.75 | +2.85 | +8.66% | 284 | 4,792 | 220.00 | 31.30 | -2.00 | -6.01% | 167 | 1,785 |
| 33.15 | +1.65 | +5.24% | 338 | 1,911 | 225.00 | 33.85 | -2.20 | -6.10% | 96 | 362 |
| 30.85 | +1.96 | +6.78% | 78 | 3,353 | 230.00 | 37.20 | -1.90 | -4.86% | 34 | 792 |
| 28.70 | +1.37 | +5.01% | 118 | 1,074 | 235.00 | 39.72 | -1.88 | -4.52% | 1 | 427 |
| 26.60 | +0.70 | +2.70% | 76 | 6,931 | 240.00 | 43.25 | -1.35 | -3.03% | 3 | 801 |
| 26.25 | +2.24 | +9.33% | 10 | 2,287 | 245.00 | 47.83 | 0.00 | - | 16 | 526 |
| 24.25 | +2.05 | +9.23% | 858 | 17,277 | 250.00 | 50.30 | -1.16 | -2.25% | 101 | 3,808 |
| 22.20 | +1.50 | +7.25% | 3 | 1,431 | 255.00 | 63.90 | 0.00 | - | 1 | 42 |
| 21.45 | +1.95 | +10.00% | 182 | 11,118 | 260.00 | 56.42 | -1.63 | -2.81% | 3 | 807 |
| 20.00 | +0.83 | +4.33% | 70 | 801 | 265.00 | 62.20 | 0.00 | - | 2 | 3 |
| 18.75 | +1.75 | +10.29% | 609 | 4,501 | 270.00 | 65.95 | 0.00 | - | 42 | 612 |
| 17.55 | +1.10 | +6.69% | 36 | 1,838 | 275.00 | 69.85 | 0.00 | - | 3 | 4 |
| 16.25 | +0.45 | +2.85% | 54 | 2,411 | 280.00 | 91.52 | 0.00 | - | 1 | 46 |
| 15.45 | +0.15 | +0.98% | 45 | 187 | 285.00 | 78.47 | 0.00 | - | 1 | 2 |
| 14.74 | +1.22 | +9.02% | 48 | 973 | 290.00 | 92.10 | 0.00 | - | 20 | 2 |
| 13.37 | 0.00 | - | 31 | 567 | 295.00 | 92.10 | 0.00 | - | 1 | 2 |
| 12.80 | +1.10 | +9.40% | 180 | 4,102 | 300.00 | 90.30 | 0.00 | - | 9 | 14 |
| 12.47 | +1.47 | +13.36% | 19 | 305 | 305.00 | 99.10 | 0.00 | - | 1 | 4 |
| 12.00 | +1.35 | +12.68% | 13 | 1,041 | 310.00 | 128.98 | 0.00 | - | 2 | 2 |
| 10.95 | +0.88 | +8.74% | 102 | 623 | 315.00 | - | - | - | - | - |
| 10.02 | +0.49 | +5.14% | 35 | 1,764 | 320.00 | 139.88 | 0.00 | - | 20 | 0 |
| 9.65 | +0.75 | +8.43% | 8 | 12,753 | 325.00 | 137.50 | 0.00 | - | - | 0 |
| 9.20 | +0.65 | +7.60% | 53 | 1,665 | 330.00 | 116.84 | 0.00 | - | 6 | 1 |
| 8.26 | +0.61 | +7.97% | 1 | 506 | 340.00 | 161.00 | 0.00 | - | 1 | 0 |
| 7.65 | +0.32 | +4.37% | 59 | 1,618 | 350.00 | 170.95 | 0.00 | - | 1 | 0 |
| 6.77 | +0.27 | +4.15% | 37 | 2,044 | 360.00 | 184.23 | 0.00 | - | 20 | 99 |
| 6.66 | +1.11 | +20.00% | 2 | 534 | 370.00 | 155.00 | 0.00 | - | 6 | 6 |
| 5.40 | 0.00 | - | 105 | 401 | 380.00 | 173.20 | 0.00 | - | 11 | 0 |
| 5.25 | +0.05 | +0.96% | 19 | 2,673 | 390.00 | 205.10 | 0.00 | - | 97 | 0 |
| 4.75 | +0.45 | +10.47% | 208 | 15,000 | 400.00 | - | - | - | - | - |
| 4.40 | +0.35 | +8.64% | 17 | 668 | 410.00 | 214.15 | 0.00 | - | 4 | 0 |
| 4.00 | +0.35 | +9.59% | 33 | 3,229 | 420.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.