TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 192.66 | 0.00 | - | 302 | 314 | 5.00 | 0.05 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 15.00 | 0.11 | 0.00 | - | 10 | 68 |
| 154.83 | 0.00 | - | 2 | 2 | 20.00 | 0.20 | 0.00 | - | 8 | 76 |
| 190.96 | 0.00 | - | 1 | 1 | 25.00 | 0.31 | 0.00 | - | 17 | 200 |
| - | - | - | - | - | 30.00 | 0.44 | 0.00 | - | 2 | 92 |
| 181.94 | 0.00 | - | 1 | 1 | 35.00 | 0.58 | -0.02 | -3.33% | 5 | 27 |
| 131.35 | 0.00 | - | - | 1 | 40.00 | 0.79 | 0.00 | - | 1 | 2,056 |
| 145.49 | 0.00 | - | 1 | 1 | 45.00 | 1.12 | +0.11 | +10.89% | 10 | 88 |
| 169.90 | 0.00 | - | 1 | 46 | 50.00 | 1.30 | 0.00 | - | 18 | 1,353 |
| 164.55 | 0.00 | - | 1 | 29 | 55.00 | 1.60 | 0.00 | - | 1 | 152 |
| 152.94 | 0.00 | - | 1 | 12 | 60.00 | 1.90 | -0.20 | -9.52% | 7 | 190 |
| 155.90 | 0.00 | - | 1 | 27 | 65.00 | 2.66 | 0.00 | - | 2 | 231 |
| 155.85 | +19.55 | +14.34% | 1 | 11 | 70.00 | 2.71 | 0.00 | - | 2 | 339 |
| 122.01 | 0.00 | - | 1 | 12 | 75.00 | 3.00 | -0.05 | -1.64% | 1 | 2,662 |
| 147.43 | +4.70 | +3.29% | 1 | 86 | 80.00 | 3.50 | -0.10 | -2.78% | 104 | 486 |
| 124.35 | 0.00 | - | 44 | 985 | 85.00 | 4.05 | -0.10 | -2.41% | 15 | 531 |
| 137.85 | +4.78 | +3.59% | 2 | 47 | 90.00 | 4.60 | -0.15 | -3.16% | 28 | 164 |
| 131.80 | 0.00 | - | 2 | 28 | 95.00 | 5.45 | 0.00 | - | 100 | 423 |
| 126.41 | 0.00 | - | 8 | 396 | 100.00 | 5.85 | -0.25 | -4.10% | 2 | 2,307 |
| 125.95 | +1.60 | +1.29% | 1 | 190 | 105.00 | 8.20 | 0.00 | - | 2 | 762 |
| 122.05 | +0.95 | +0.78% | 1 | 162 | 110.00 | 7.76 | 0.00 | - | 9 | 1,157 |
| 115.60 | 0.00 | - | 92 | 629 | 115.00 | 8.45 | -2.05 | -19.52% | 2 | 627 |
| 116.55 | +2.50 | +2.19% | 5 | 743 | 120.00 | 9.30 | -0.40 | -4.12% | 10 | 2,397 |
| 112.89 | +2.84 | +2.58% | 2 | 375 | 125.00 | 10.60 | 0.00 | - | 22 | 2,386 |
| 109.90 | +4.70 | +4.47% | 2 | 786 | 130.00 | 11.40 | -0.30 | -2.56% | 1 | 941 |
| 103.45 | +2.20 | +2.17% | 4 | 928 | 135.00 | 12.65 | -0.45 | -3.44% | 15 | 550 |
| 100.75 | +2.60 | +2.65% | 24 | 1,151 | 140.00 | 13.80 | -0.50 | -3.50% | 19 | 1,107 |
| 97.00 | +2.45 | +2.59% | 7 | 1,374 | 145.00 | 15.60 | 0.00 | - | 14 | 409 |
| 95.30 | +3.95 | +4.32% | 5 | 1,776 | 150.00 | 16.60 | -0.70 | -4.05% | 4 | 4,237 |
| 88.10 | 0.00 | - | 92 | 933 | 155.00 | 18.05 | -0.45 | -2.43% | 9 | 1,836 |
| 87.35 | +3.45 | +4.11% | 4 | 608 | 160.00 | 19.55 | -0.55 | -2.74% | 415 | 1,418 |
| 84.45 | +1.95 | +2.36% | 6 | 530 | 165.00 | 21.49 | -0.31 | -1.42% | 7 | 268 |
| 83.00 | +4.60 | +5.87% | 136 | 852 | 170.00 | 23.17 | -0.61 | -2.57% | 12 | 979 |
| 75.55 | 0.00 | - | 46 | 729 | 175.00 | 25.00 | -0.55 | -2.15% | 7 | 1,766 |
| 75.66 | +2.91 | +4.00% | 9 | 903 | 180.00 | 26.90 | -0.60 | -2.18% | 8 | 1,159 |
| 72.85 | +1.70 | +2.39% | 2 | 884 | 185.00 | 29.10 | -0.57 | -1.92% | 22 | 962 |
| 70.85 | +3.40 | +5.04% | 1 | 1,210 | 190.00 | 30.78 | -1.41 | -4.38% | 43 | 631 |
| 67.75 | +2.29 | +3.50% | 8 | 1,556 | 195.00 | 32.85 | -1.40 | -4.09% | 7 | 487 |
| 65.70 | +3.70 | +5.97% | 221 | 2,888 | 200.00 | 35.60 | -1.00 | -2.73% | 14 | 2,576 |
| 60.80 | +1.80 | +3.05% | 25 | 1,006 | 210.00 | 40.27 | -1.33 | -3.20% | 34 | 862 |
| 56.43 | +2.45 | +4.54% | 66 | 1,796 | 220.00 | 45.58 | -1.51 | -3.21% | 2 | 345 |
| 52.15 | +2.40 | +4.82% | 29 | 1,244 | 230.00 | 51.07 | -1.33 | -2.54% | 1 | 1,144 |
| 48.20 | +1.90 | +4.10% | 110 | 717 | 240.00 | 58.20 | 0.00 | - | 3 | 363 |
| 45.10 | +2.79 | +6.59% | 29 | 1,398 | 250.00 | 64.50 | 0.00 | - | 2 | 654 |
| 41.24 | +2.11 | +5.39% | 5 | 945 | 260.00 | 74.70 | 0.00 | - | 2 | 117 |
| 38.45 | +0.70 | +1.85% | 18 | 871 | 270.00 | 77.01 | -0.69 | -0.89% | 2 | 660 |
| 35.95 | +1.60 | +4.66% | 10 | 361 | 280.00 | 85.40 | 0.00 | - | 4 | 585 |
| 33.73 | +1.26 | +3.88% | 7 | 603 | 290.00 | 91.39 | -17.01 | -15.69% | 1 | 2,830 |
| 30.75 | +0.76 | +2.53% | 9 | 1,605 | 300.00 | 99.39 | -1.61 | -1.59% | 1 | 1,276 |
| 29.65 | +1.81 | +6.50% | 35 | 571 | 310.00 | 140.35 | 0.00 | - | 2 | 875 |
| 25.95 | 0.00 | - | 106 | 329 | 320.00 | 146.65 | 0.00 | - | 20 | 363 |
| 25.80 | +1.85 | +7.72% | 10 | 322 | 330.00 | 139.42 | 0.00 | - | 10 | 13 |
| 22.45 | 0.00 | - | 16 | 453 | 340.00 | 155.33 | 0.00 | - | 2 | 2 |
| 22.20 | +0.95 | +4.47% | 61 | 1,679 | 350.00 | 140.20 | -4.80 | -3.31% | 1 | 7 |
| 21.35 | +1.95 | +10.05% | 2 | 263 | 360.00 | 169.83 | 0.00 | - | 22 | 20 |
| 19.54 | +0.04 | +0.21% | 8 | 221 | 370.00 | 172.85 | 0.00 | - | 49 | 78 |
| 18.55 | +0.65 | +3.63% | 5 | 147 | 380.00 | 205.55 | 0.00 | - | 2 | 0 |
| 17.40 | +1.25 | +7.74% | 4 | 357 | 390.00 | 192.65 | 0.00 | - | 217 | 217 |
| 16.40 | +1.20 | +7.89% | 102 | 597 | 400.00 | 200.79 | 0.00 | - | 10 | 10 |
| 16.08 | +1.43 | +9.76% | 3 | 622 | 410.00 | 224.33 | 0.00 | - | 1 | 0 |
| 14.55 | +0.95 | +6.99% | 137 | 2,350 | 420.00 | 223.35 | 0.00 | - | 22 | 40 |
© 2023 Yahoo. All rights reserved.