TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.20 | +43.00 | +25.12% | 1 | 284 | 5.00 | 0.03 | 0.00 | - | 50 | 3,380 |
| 204.00 | 0.00 | - | 1 | 6 | 10.00 | 0.16 | 0.00 | - | 1 | 93 |
| 184.55 | 0.00 | - | 1 | 81 | 15.00 | 0.26 | 0.00 | - | 7 | 5,890 |
| 161.00 | 0.00 | - | 10 | 114 | 20.00 | 0.41 | 0.00 | - | 5 | 782 |
| 198.85 | +23.30 | +13.27% | 1 | 24 | 25.00 | 0.65 | -0.03 | -4.41% | 53 | 390 |
| 135.75 | 0.00 | - | 2 | 67 | 30.00 | 0.90 | 0.00 | - | 7 | 705 |
| 153.59 | 0.00 | - | 1 | 12 | 35.00 | 1.25 | +0.02 | +1.63% | 1 | 448 |
| 168.00 | 0.00 | - | 1 | 11 | 40.00 | 1.61 | 0.00 | - | 1 | 706 |
| 131.72 | 0.00 | - | 1 | 7 | 45.00 | 2.23 | 0.00 | - | 8 | 118 |
| 177.67 | +12.67 | +7.68% | 1 | 284 | 50.00 | 2.35 | -0.02 | -0.84% | 6 | 3,982 |
| 133.76 | 0.00 | - | 1 | 22 | 55.00 | 3.00 | 0.00 | - | 4 | 182 |
| 140.62 | 0.00 | - | 1 | 18 | 60.00 | 3.44 | -0.18 | -4.97% | 25 | 352 |
| 127.05 | 0.00 | - | 1 | 17 | 65.00 | 4.02 | 0.00 | - | 1 | 731 |
| 133.55 | 0.00 | - | 2 | 194 | 70.00 | 5.00 | 0.00 | - | 10 | 333 |
| 154.92 | +1.77 | +1.16% | 1 | 151 | 75.00 | 5.50 | -0.70 | -11.29% | 5 | 1,196 |
| 134.40 | 0.00 | - | 1 | 846 | 80.00 | 6.15 | -1.02 | -14.23% | 3 | 798 |
| 130.00 | 0.00 | - | 2 | 363 | 85.00 | 7.80 | 0.00 | - | 5 | 267 |
| 146.00 | +28.00 | +23.73% | 1 | 3,604 | 90.00 | 7.30 | 0.00 | - | 10 | 1,235 |
| 141.45 | +15.27 | +12.10% | 3 | 15,305 | 95.00 | 9.05 | 0.00 | - | 1 | 612 |
| 136.20 | +2.98 | +2.24% | 12 | 1,030 | 100.00 | 9.90 | -0.50 | -4.81% | 6 | 7,033 |
| 130.04 | 0.00 | - | 4 | 216 | 105.00 | 10.97 | 0.00 | - | 1 | 492 |
| 126.59 | 0.00 | - | 5 | 222 | 110.00 | 12.26 | 0.00 | - | 5 | 2,133 |
| 128.00 | +5.79 | +4.74% | 1 | 419 | 115.00 | 13.35 | -0.15 | -1.11% | 1 | 354 |
| 119.85 | 0.00 | - | 25 | 470 | 120.00 | 14.30 | 0.00 | - | 15 | 2,216 |
| 110.75 | 0.00 | - | 1 | 397 | 125.00 | 16.19 | -0.81 | -4.76% | 1 | 415 |
| 116.25 | +4.03 | +3.59% | 12 | 2,185 | 130.00 | 17.37 | -0.23 | -1.31% | 2 | 1,618 |
| 111.14 | 0.00 | - | 4 | 3,303 | 135.00 | 18.86 | -0.22 | -1.15% | 2 | 951 |
| 112.00 | +3.45 | +3.18% | 2 | 1,039 | 140.00 | 21.09 | +0.54 | +2.63% | 3 | 1,907 |
| 105.50 | 0.00 | - | 2 | 330 | 145.00 | 21.95 | -0.33 | -1.48% | 7 | 1,159 |
| 103.85 | +0.90 | +0.87% | 153 | 999 | 150.00 | 23.60 | -0.80 | -3.28% | 1 | 2,231 |
| 100.00 | +0.18 | +0.18% | 1 | 286 | 155.00 | 28.65 | 0.00 | - | 4 | 573 |
| 99.83 | +2.14 | +2.19% | 158 | 1,629 | 160.00 | 27.80 | 0.00 | - | 7 | 1,467 |
| 96.83 | +3.33 | +3.56% | 5 | 774 | 165.00 | 29.23 | -0.57 | -1.91% | 7 | 682 |
| 95.05 | +4.05 | +4.45% | 10 | 1,847 | 170.00 | 31.07 | -0.78 | -2.45% | 11 | 756 |
| 92.80 | +5.25 | +6.00% | 2 | 939 | 175.00 | 33.25 | -1.95 | -5.54% | 6 | 854 |
| 89.50 | +2.90 | +3.35% | 5 | 1,699 | 180.00 | 35.53 | -1.42 | -3.84% | 2 | 1,539 |
| 87.17 | +3.92 | +4.71% | 4 | 1,561 | 185.00 | 37.63 | -2.07 | -5.21% | 52 | 399 |
| 84.90 | +2.40 | +2.91% | 7 | 987 | 190.00 | 40.30 | -0.20 | -0.49% | 104 | 517 |
| 81.50 | +1.52 | +1.90% | 18 | 940 | 195.00 | 41.95 | -0.94 | -2.19% | 22 | 237 |
| 79.00 | +1.67 | +2.16% | 269 | 9,927 | 200.00 | 45.00 | -0.27 | -0.60% | 190 | 3,793 |
| 75.10 | +0.01 | +0.01% | 1 | 696 | 205.00 | 47.71 | 0.00 | - | 9 | 307 |
| 75.77 | +2.87 | +3.94% | 16 | 539 | 210.00 | 50.10 | -0.40 | -0.79% | 60 | 396 |
| 73.32 | +2.54 | +3.59% | 1 | 361 | 215.00 | 51.75 | -1.33 | -2.51% | 10 | 108 |
| 71.74 | +2.45 | +3.54% | 16 | 1,635 | 220.00 | 54.71 | -1.09 | -1.95% | 2 | 155 |
| 69.00 | +2.20 | +3.29% | 4 | 1,722 | 225.00 | 61.60 | 0.00 | - | 2 | 252 |
| 67.40 | +3.37 | +5.26% | 22 | 815 | 230.00 | 60.60 | -1.20 | -1.94% | 3 | 153 |
| 65.45 | +1.30 | +2.03% | 8 | 308 | 235.00 | 64.35 | 0.00 | - | 2 | 294 |
| 63.30 | +1.35 | +2.18% | 7 | 5,825 | 240.00 | 68.90 | +1.45 | +2.15% | 25 | 2,331 |
| 60.45 | +2.95 | +5.13% | 1,137 | 2,785 | 250.00 | 73.48 | 0.00 | - | 255 | 1,368 |
| 56.53 | +2.46 | +4.55% | 55 | 2,411 | 260.00 | 79.30 | 0.00 | - | 1 | 1,000 |
| 53.88 | +1.83 | +3.52% | 9 | 1,120 | 270.00 | 99.00 | 0.00 | - | 2 | 96 |
| 51.33 | +1.83 | +3.70% | 5 | 621 | 280.00 | 92.50 | -2.28 | -2.41% | 2 | 293 |
| 48.40 | +2.74 | +6.00% | 15 | 455 | 290.00 | 103.95 | 0.00 | - | 5 | 391 |
| 46.22 | +2.42 | +5.53% | 134 | 4,616 | 300.00 | 113.00 | 0.00 | - | 40 | 439 |
| 42.80 | 0.00 | - | 5 | 579 | 310.00 | 113.52 | -31.08 | -21.49% | 1 | 218 |
| 40.70 | +1.50 | +3.83% | 4 | 1,089 | 320.00 | 121.15 | -28.33 | -18.95% | 4 | 147 |
| 39.96 | +2.71 | +7.28% | 15 | 943 | 330.00 | 129.00 | -39.41 | -23.40% | 21 | 0 |
| 35.00 | 0.00 | - | 1 | 983 | 340.00 | 151.38 | 0.00 | - | 3 | 320 |
| 36.00 | +2.15 | +6.35% | 52 | 4,508 | 350.00 | 144.10 | -3.90 | -2.64% | 22 | 2,349 |
| 33.00 | 0.00 | - | 8 | 968 | 360.00 | 185.30 | 0.00 | - | 1 | 202 |
| 31.40 | +0.10 | +0.32% | 3 | 877 | 370.00 | 201.87 | 0.00 | - | 1 | 247 |
| 30.71 | +2.61 | +9.29% | 40 | 1,063 | 380.00 | 200.39 | 0.00 | - | 1 | 1 |
| 30.59 | +1.78 | +6.18% | 19 | 2,644 | 390.00 | 182.90 | 0.00 | - | 1 | 7 |
| 27.85 | +0.25 | +0.91% | 14 | 2,186 | 400.00 | 191.20 | 0.00 | - | 6 | 8 |
| 27.40 | +1.20 | +4.58% | 41 | 1,260 | 410.00 | 221.10 | 0.00 | - | 1 | 1 |
| 26.21 | +1.91 | +7.86% | 142 | 4,193 | 420.00 | 224.90 | 0.00 | - | 51 | 51 |
© 2023 Yahoo. All rights reserved.