TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
15 March 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.62 | 0.00 | - | 2 | 93 | 1.67 | 0.01 | 0.00 | - | 2 | 6,624 |
| 180.96 | 0.00 | - | 2 | 24 | 3.33 | 0.02 | +0.01 | +100.00% | 7 | 2,889 |
| 178.20 | 0.00 | - | 2 | 64 | 5.00 | 0.01 | 0.00 | - | 3 | 1,194 |
| 116.60 | 0.00 | - | 1 | 6 | 6.67 | 0.02 | 0.00 | - | 1 | 544 |
| 192.07 | 0.00 | - | 1 | 16 | 8.33 | 0.02 | 0.00 | - | 1 | 336 |
| 173.41 | 0.00 | - | 2 | 43 | 10.00 | 0.03 | 0.00 | - | 15 | 428 |
| 154.50 | 0.00 | - | 1 | 0 | 11.67 | 0.03 | -0.02 | -40.00% | 5 | 422 |
| 195.89 | 0.00 | - | 2 | 21 | 13.33 | 0.05 | 0.00 | - | 5 | 71 |
| 109.00 | 0.00 | - | 1 | 24 | 15.00 | 0.05 | -0.01 | -16.67% | 5 | 760 |
| 145.59 | 0.00 | - | 4 | 124 | 16.67 | 0.06 | -0.03 | -33.33% | 10 | 1,806 |
| - | - | - | - | - | 20.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 25.00 | 1.08 | 0.00 | - | - | 1 |
| 151.17 | 0.00 | - | 2 | 805 | 33.33 | 0.28 | +0.04 | +16.67% | 5 | 2,383 |
| 834.10 | 0.00 | - | - | 1 | 40.00 | - | - | - | - | - |
| 779.65 | 0.00 | - | 4 | 4 | 45.00 | - | - | - | - | - |
| 150.75 | 0.00 | - | 31 | 494 | 50.00 | 0.72 | +0.08 | +12.50% | 6 | 4,383 |
| 117.85 | 0.00 | - | 2 | 30 | 55.00 | 0.81 | 0.00 | - | 3 | 361 |
| 134.40 | 0.00 | - | 1 | 47 | 60.00 | 1.05 | 0.00 | - | 1 | 0 |
| 136.81 | 0.00 | - | 8 | 45 | 65.00 | 1.40 | 0.00 | - | 3 | 751 |
| 110.20 | 0.00 | - | 2 | 2,041 | 66.67 | 1.39 | 0.00 | - | 3 | 1,163 |
| 124.50 | 0.00 | - | 1 | 51 | 70.00 | 1.53 | 0.00 | - | 1 | 786 |
| 115.30 | 0.00 | - | 1 | 20 | 75.00 | 1.95 | +0.02 | +1.04% | 14 | 723 |
| 95.15 | 0.00 | - | 6 | 198 | 80.00 | 2.33 | +0.12 | +5.43% | 2 | 1,215 |
| 92.60 | 0.00 | - | 2 | 1,002 | 83.33 | 2.40 | 0.00 | - | 1 | 4,428 |
| 91.30 | 0.00 | - | 2 | 293 | 85.00 | 2.70 | +0.23 | +9.31% | 3 | 7,625 |
| 102.50 | 0.00 | - | 5 | 769 | 90.00 | 3.13 | +0.21 | +7.19% | 10 | 974 |
| 81.80 | 0.00 | - | 2 | 1,570 | 95.00 | 3.45 | 0.00 | - | 44 | 2,832 |
| 105.02 | -4.93 | -4.48% | 10 | 3,475 | 100.00 | 4.30 | +0.29 | +7.23% | 77 | 4,542 |
| 103.83 | 0.00 | - | 19 | 826 | 105.00 | 5.00 | -0.30 | -5.66% | 21 | 0 |
| 96.60 | +1.75 | +1.85% | 1 | 0 | 110.00 | 5.25 | 0.00 | - | 11 | 0 |
| 96.50 | 0.00 | - | 2 | 0 | 115.00 | 6.55 | +0.60 | +10.08% | 20 | 925 |
| 65.33 | 0.00 | - | 60 | 632 | 116.67 | 7.46 | 0.00 | - | 1 | 1,851 |
| 89.90 | +1.31 | +1.48% | 3 | 0 | 120.00 | 7.15 | +0.10 | +1.42% | 19 | 3,078 |
| 85.80 | -1.75 | -2.00% | 2 | 0 | 125.00 | 7.65 | 0.00 | - | 58 | 2,711 |
| 80.00 | 0.00 | - | 9 | 1,595 | 130.00 | 9.10 | -0.36 | -3.81% | 30 | 900 |
| 63.50 | 0.00 | - | 1 | 752 | 133.33 | 10.05 | +0.60 | +6.35% | 16 | 6,320 |
| 77.65 | +14.78 | +23.51% | 2 | 266 | 135.00 | 10.36 | +0.65 | +6.69% | 70 | 0 |
| 74.05 | -5.10 | -6.44% | 2 | 270 | 140.00 | 11.65 | +0.49 | +4.39% | 34 | 1,890 |
| 72.00 | +10.36 | +16.81% | 9 | 454 | 141.67 | 11.58 | 0.00 | - | 1 | 1,027 |
| 70.60 | +13.22 | +23.04% | 4 | 511 | 145.00 | 12.14 | 0.00 | - | 42 | 1,676 |
| 67.30 | -3.20 | -4.54% | 18 | 1,368 | 150.00 | 14.00 | +0.38 | +2.79% | 309 | 7,002 |
| 63.90 | -3.10 | -4.63% | 25 | 0 | 155.00 | 15.13 | 0.00 | - | 17 | 0 |
| 61.15 | -4.11 | -6.30% | 8 | 288 | 158.33 | 16.90 | +0.35 | +2.11% | 16 | 959 |
| 60.65 | -3.00 | -4.71% | 12 | 577 | 160.00 | 16.75 | 0.00 | - | 2,100 | 12,428 |
| 57.55 | -3.32 | -5.45% | 5 | 251 | 165.00 | 19.20 | +0.80 | +4.35% | 9 | 8,991 |
| 56.40 | -1.90 | -3.26% | 6 | 610 | 166.67 | 20.05 | +1.45 | +7.80% | 10 | 10,448 |
| 54.45 | -3.43 | -5.93% | 9 | 1,017 | 170.00 | 21.10 | +0.81 | +3.99% | 3 | 18,186 |
| 51.20 | -3.72 | -6.77% | 6 | 757 | 175.00 | 21.82 | 0.00 | - | 31 | 2,408 |
| 48.85 | -0.70 | -1.41% | 19 | 1,928 | 180.00 | 24.90 | +0.74 | +3.06% | 15 | 0 |
| 47.05 | -3.32 | -6.59% | 24 | 512 | 183.33 | 25.53 | 0.00 | - | 2 | 1,307 |
| 47.86 | 0.00 | - | 13 | 562 | 185.00 | 27.30 | +0.75 | +2.82% | 6 | 13,611 |
| 45.00 | -2.05 | -4.36% | 16 | 2,064 | 190.00 | 28.20 | -0.15 | -0.53% | 17 | 1,374 |
| 43.00 | -1.90 | -4.23% | 13 | 1,454 | 191.67 | 29.25 | 0.00 | - | 15 | 1,377 |
| 40.50 | -2.03 | -4.77% | 6 | 610 | 195.00 | 31.35 | +0.62 | +2.02% | 5 | 472 |
| 39.03 | -2.77 | -6.63% | 24 | 10,037 | 200.00 | 35.00 | +1.85 | +5.58% | 26 | 4,565 |
| 35.53 | -2.55 | -6.70% | 17 | 5,033 | 208.33 | 40.00 | +1.20 | +3.09% | 1 | 819 |
| 35.34 | -1.89 | -5.08% | 20 | 824 | 210.00 | 39.00 | 0.00 | - | 5 | 504 |
| 34.99 | +1.41 | +4.20% | 1 | 6,891 | 216.67 | 43.15 | 0.00 | - | 1 | 868 |
| 31.20 | -2.30 | -6.87% | 16 | 14,395 | 220.00 | 44.66 | 0.00 | - | 1 | 264 |
| 29.35 | -2.18 | -6.91% | 1 | 2,195 | 225.00 | 47.88 | -0.27 | -0.56% | 5 | 2,476 |
| 28.10 | -1.93 | -6.43% | 11 | 877 | 230.00 | 59.38 | 0.00 | - | 1 | 319 |
| 26.44 | -1.51 | -5.40% | 14 | 5,319 | 233.33 | 60.39 | 0.00 | - | 5 | 989 |
| 24.11 | -2.64 | -9.87% | 12 | 0 | 240.00 | 58.02 | 0.00 | - | 18 | 233 |
| 23.94 | +2.39 | +11.09% | 3 | 0 | 241.67 | 63.65 | 0.00 | - | 4 | 700 |
| 22.35 | -1.50 | -6.29% | 159 | 4,477 | 250.00 | 67.20 | +1.99 | +3.05% | 4 | 2,553 |
| 21.05 | 0.00 | - | 5 | 4,132 | 258.33 | 99.80 | 0.00 | - | 2 | 1,038 |
| 19.44 | -2.06 | -9.58% | 17 | 912 | 260.00 | 78.00 | 0.00 | - | 2 | 0 |
| 19.35 | +0.10 | +0.52% | 7 | 4,451 | 266.67 | 85.42 | 0.00 | - | 2 | 801 |
| 17.12 | -1.98 | -10.37% | 1 | 615 | 270.00 | 101.10 | 0.00 | - | 2 | 17 |
| 17.80 | 0.00 | - | 17 | 9,063 | 275.00 | 103.30 | 0.00 | - | 2 | 1,022 |
| 15.65 | -1.55 | -9.01% | 3 | 668 | 280.00 | 94.43 | 0.00 | - | 103 | 116 |
| 16.40 | 0.00 | - | 14 | 1,712 | 283.33 | 108.65 | 0.00 | - | 1 | 686 |
| 14.25 | -0.23 | -1.59% | 104 | 236 | 290.00 | 97.11 | 0.00 | - | 1 | 95 |
| 13.45 | -1.85 | -12.09% | 17 | 0 | 291.67 | 118.10 | 0.00 | - | 6 | 129 |
| 12.70 | -1.45 | -10.25% | 864 | 8,114 | 300.00 | 106.00 | 0.00 | - | 8 | 198 |
| 11.75 | -1.07 | -8.35% | 75 | 545 | 308.33 | 118.68 | 0.00 | - | 2 | 0 |
| 11.60 | -0.38 | -3.17% | 1 | 0 | 310.00 | 126.76 | 0.00 | - | 2 | 1 |
| 10.60 | -1.10 | -9.40% | 15 | 914 | 316.67 | 133.11 | 0.00 | - | 20 | 13 |
| 10.67 | 0.00 | - | 85 | 1,660 | 325.00 | 142.31 | 0.00 | - | 2 | 93 |
| 9.60 | 0.00 | - | 5 | 1,303 | 333.33 | 149.94 | 0.00 | - | 2 | 0 |
| 8.55 | -0.75 | -8.06% | 3 | 1,650 | 341.67 | 161.35 | 0.00 | - | 40 | 0 |
| 7.95 | -0.81 | -9.25% | 5 | 1,786 | 350.00 | 162.03 | 0.00 | - | 112 | 0 |
| 7.25 | -0.89 | -10.93% | 3 | 0 | 358.33 | 178.28 | 0.00 | - | 50 | 0 |
| 7.30 | +0.17 | +2.38% | 1 | 567 | 366.67 | 202.75 | 0.00 | - | 95 | 0 |
| 6.50 | -0.10 | -1.52% | 12 | 987 | 375.00 | 183.60 | 0.00 | - | 4 | 0 |
| 6.25 | +0.05 | +0.81% | 9 | 180 | 383.33 | 201.95 | 0.00 | - | 40 | 0 |
| 4.77 | 0.00 | - | 24 | 0 | 391.67 | 214.10 | 0.00 | - | 12 | 8 |
| 5.35 | -0.55 | -9.32% | 86 | 2,159 | 400.00 | 210.54 | 0.00 | - | 10 | 0 |
| 4.85 | -0.65 | -11.82% | 20 | 0 | 408.33 | 213.16 | 0.00 | - | 50 | 0 |
| 5.15 | +0.15 | +3.00% | 1 | 858 | 416.67 | 229.33 | 0.00 | - | 40 | 0 |
| 4.55 | -0.42 | -8.45% | 6 | 2,339 | 425.00 | 232.35 | 0.00 | - | 10 | 0 |
| 4.81 | +0.46 | +10.57% | 2 | 544 | 433.33 | 254.85 | 0.00 | - | 2 | 0 |
| 4.25 | 0.00 | - | 9 | 220 | 441.67 | 243.50 | 0.00 | - | 442 | 0 |
| 3.73 | -0.51 | -12.03% | 445 | 2,173 | 450.00 | 266.10 | 0.00 | - | 50 | 0 |
| 3.57 | -0.58 | -13.98% | 3 | 471 | 458.33 | 248.55 | 0.00 | - | 4 | 0 |
| 3.90 | +0.40 | +11.43% | 34 | 773 | 466.67 | 284.00 | 0.00 | - | 5 | 2 |
| 3.25 | +0.44 | +15.66% | 10 | 531 | 475.00 | 305.28 | 0.00 | - | 2 | 0 |
| 3.62 | +1.44 | +66.06% | 3 | 552 | 483.33 | 300.49 | 0.00 | - | 1 | 0 |
| 2.95 | +1.82 | +161.06% | 15 | 328 | 491.67 | 284.84 | 0.00 | - | 1,468 | 0 |
| 2.90 | -0.30 | -9.37% | 142 | 3,505 | 500.00 | 305.68 | 0.00 | - | 2 | 0 |
| 1.31 | 0.00 | - | 1 | 250 | 508.33 | 291.71 | 0.00 | - | 393 | 0 |
| 2.69 | 0.00 | - | 9 | 675 | 516.67 | 377.30 | 0.00 | - | 4 | 0 |
| 2.67 | 0.00 | - | 11 | 0 | 525.00 | 306.55 | 0.00 | - | 716 | 0 |
| 2.44 | +0.79 | +47.88% | 1 | 220 | 533.33 | 314.35 | 0.00 | - | 440 | 0 |
| 2.43 | 0.00 | - | 3 | 255 | 541.67 | 319.05 | 0.00 | - | 110 | 0 |
| 2.29 | +0.08 | +3.62% | 1 | 510 | 550.00 | 321.68 | 0.00 | - | 4 | 0 |
| 1.25 | 0.00 | - | 1 | 363 | 558.33 | 295.00 | 0.00 | - | 15 | 7 |
| 1.01 | 0.00 | - | 1 | 415 | 566.67 | 340.40 | 0.00 | - | 155 | 0 |
| 2.15 | 0.00 | - | 21 | 0 | 575.00 | 362.45 | 0.00 | - | 6 | 0 |
| 1.95 | 0.00 | - | 1 | 443 | 583.33 | 363.40 | 0.00 | - | 228 | 0 |
| 1.89 | -0.14 | -6.90% | 70 | 0 | 600.00 | 420.00 | 0.00 | - | 3 | 0 |
| 440.35 | 0.00 | - | 2 | 28 | 625.00 | 106.33 | 0.00 | - | 3 | 67 |
| 372.50 | 0.00 | - | 2 | 19 | 650.00 | 114.00 | 0.00 | - | 1 | 102 |
| 378.13 | 0.00 | - | 1 | 21 | 675.00 | 121.60 | 0.00 | - | 1 | 214 |
| 346.90 | 0.00 | - | 1 | 79 | 700.00 | 138.94 | 0.00 | - | 10 | 355 |
| 388.63 | 0.00 | - | 4 | 16 | 725.00 | 141.28 | 0.00 | - | 1 | 301 |
| 349.25 | 0.00 | - | 1 | 27 | 750.00 | 158.40 | 0.00 | - | 6 | 308 |
| 328.55 | 0.00 | - | 29 | 27 | 775.00 | 172.40 | 0.00 | - | 12 | 18 |
| 310.84 | 0.00 | - | 3 | 112 | 800.00 | 183.35 | 0.00 | - | 33 | 42 |
| 343.11 | 0.00 | - | 1 | 17 | 825.00 | 196.50 | 0.00 | - | 25 | 53 |
| 280.03 | 0.00 | - | 4 | 68 | 850.00 | 210.80 | 0.00 | - | 55 | 46 |
| 285.50 | 0.00 | - | 1 | 32 | 875.00 | 212.35 | 0.00 | - | 5 | 17 |
| 278.30 | 0.00 | - | 20 | 294 | 900.00 | 244.30 | 0.00 | - | 2 | 29 |
| 276.00 | 0.00 | - | 1 | 22 | 925.00 | 260.90 | 0.00 | - | 1 | 19 |
| 256.00 | 0.00 | - | 4 | 283 | 950.00 | 293.21 | 0.00 | - | 2 | 81 |
| 246.45 | 0.00 | - | 1 | 8 | 975.00 | 292.93 | 0.00 | - | 1 | 30 |
| 223.22 | 0.00 | - | 18 | 231 | 1,000.00 | 290.74 | 0.00 | - | 4 | 194 |
| 231.00 | 0.00 | - | 2 | 20 | 1,025.00 | 300.15 | 0.00 | - | 1 | 12 |
| 231.31 | 0.00 | - | 6 | 50 | 1,050.00 | 375.45 | 0.00 | - | 2 | 2 |
| 244.91 | 0.00 | - | 1 | 1 | 1,075.00 | 332.13 | 0.00 | - | 20 | 11 |
| 208.87 | 0.00 | - | 10 | 79 | 1,100.00 | 348.45 | 0.00 | - | 2 | 16 |
| 214.02 | 0.00 | - | 2 | 6 | 1,125.00 | 382.35 | 0.00 | - | 2 | 6 |
| 213.77 | 0.00 | - | 1 | 12 | 1,150.00 | 395.43 | 0.00 | - | 1 | 3 |
| 206.10 | 0.00 | - | 1 | 3 | 1,175.00 | 425.76 | 0.00 | - | 2 | 26 |
| 180.50 | 0.00 | - | 1 | 93 | 1,200.00 | 430.82 | 0.00 | - | 1 | 78 |
| 172.00 | 0.00 | - | 1 | 66 | 1,225.00 | 506.55 | 0.00 | - | 2 | 8 |
| 158.01 | 0.00 | - | 1 | 70 | 1,250.00 | 483.25 | 0.00 | - | 2 | 5 |
| 175.76 | 0.00 | - | 1 | 6 | 1,275.00 | 523.55 | 0.00 | - | 4 | 25 |
| 150.00 | 0.00 | - | 1 | 90 | 1,300.00 | 498.75 | 0.00 | - | 2 | 38 |
| 175.85 | 0.00 | - | 8 | 23 | 1,325.00 | 587.65 | 0.00 | - | 16 | 31 |
| 155.00 | 0.00 | - | 1 | 29 | 1,350.00 | 572.45 | 0.00 | - | 2 | 20 |
| 149.73 | 0.00 | - | 1 | 48 | 1,375.00 | 594.35 | 0.00 | - | 2 | 39 |
| 143.10 | 0.00 | - | 1 | 22 | 1,400.00 | 600.35 | 0.00 | - | 2 | 69 |
| 107.95 | 0.00 | - | 25 | 11 | 1,425.00 | 646.40 | 0.00 | - | 2 | 104 |
| 123.69 | 0.00 | - | 3 | 89 | 1,450.00 | 631.80 | 0.00 | - | 4 | 165 |
| 100.15 | 0.00 | - | 14 | 61 | 1,475.00 | 664.75 | 0.00 | - | 2 | 118 |
| 112.63 | 0.00 | - | 39 | 574 | 1,500.00 | 657.54 | 0.00 | - | 2 | 205 |
| 114.40 | 0.00 | - | 1 | 9 | 1,525.00 | 708.50 | 0.00 | - | 2 | 7 |
| 127.10 | 0.00 | - | 10 | 5 | 1,550.00 | 727.75 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,575.00 | 754.75 | 0.00 | - | 14 | 27 |
| 112.05 | 0.00 | - | 2 | 21 | 1,600.00 | 740.95 | 0.00 | - | 2 | 29 |
| 97.30 | 0.00 | - | 2 | 1 | 1,625.00 | 756.65 | 0.00 | - | 4 | 43 |
| 99.00 | 0.00 | - | 2 | 7 | 1,650.00 | 804.25 | 0.00 | - | 48 | 76 |
| 90.75 | 0.00 | - | 6 | 2 | 1,675.00 | 815.10 | 0.00 | - | 2 | 54 |
| 99.19 | 0.00 | - | 4 | 4 | 1,700.00 | 829.95 | 0.00 | - | 4 | 94 |
| 95.68 | 0.00 | - | 18 | 23 | 1,725.00 | 834.75 | 0.00 | - | 2 | 49 |
| 92.24 | 0.00 | - | 8 | 88 | 1,750.00 | 885.45 | 0.00 | - | 4 | 32 |
| 83.00 | 0.00 | - | 7 | 184 | 1,800.00 | 917.90 | 0.00 | - | 2 | 38 |
© 2023 Yahoo. All rights reserved.