TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
July 21, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.00 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 975 |
| 162.95 | 0.00 | - | 6 | 5 | 10.00 | 0.01 | 0.00 | - | 11 | 899 |
| 175.15 | 0.00 | - | 1 | 5 | 15.00 | 0.01 | 0.00 | - | 1 | 822 |
| 164.75 | 0.00 | - | 1 | 0 | 20.00 | 0.01 | 0.00 | - | 369 | 1,524 |
| 149.40 | 0.00 | - | 1 | 26 | 25.00 | 0.02 | 0.00 | - | 3 | 7,494 |
| 143.60 | 0.00 | - | 2 | 110 | 30.00 | 0.01 | 0.00 | - | 10 | 7,757 |
| 150.20 | 0.00 | - | 1 | 0 | 35.00 | 0.01 | 0.00 | - | 8 | 1,706 |
| 169.69 | 0.00 | - | 4 | 21 | 40.00 | 0.01 | 0.00 | - | 93 | 2,137 |
| 159.90 | 0.00 | - | 3 | 40 | 45.00 | 0.02 | 0.00 | - | 3 | 5,218 |
| 113.80 | 0.00 | - | 1 | 74 | 50.00 | 0.02 | 0.00 | - | 617 | 9,859 |
| 120.70 | 0.00 | - | 2 | 86 | 55.00 | 0.03 | +0.01 | +50.00% | 6 | 5,529 |
| 154.50 | +17.31 | +12.62% | 2 | 95 | 60.00 | 0.04 | 0.00 | - | 135 | 25,161 |
| 148.20 | +6.15 | +4.33% | 5 | 109 | 65.00 | 0.06 | 0.00 | - | 1 | 1,459 |
| 102.78 | 0.00 | - | 1 | 25 | 70.00 | 0.05 | -0.01 | -16.67% | 6 | 3,477 |
| 116.32 | 0.00 | - | 1 | 63 | 75.00 | 0.06 | -0.01 | -14.29% | 50 | 5,065 |
| 84.90 | 0.00 | - | 2 | 79 | 80.00 | 0.09 | 0.00 | - | 81 | 46,193 |
| 92.34 | 0.00 | - | 10 | 53 | 85.00 | 0.11 | -0.01 | -8.33% | 49 | 2,516 |
| 107.87 | 0.00 | - | 1 | 169 | 90.00 | 0.13 | -0.01 | -7.14% | 13 | 5,663 |
| 121.80 | +7.90 | +6.94% | 1 | 113 | 95.00 | 0.15 | -0.01 | -6.25% | 19 | 7,571 |
| 115.65 | +6.55 | +6.00% | 10 | 0 | 100.00 | 0.17 | -0.04 | -19.05% | 2,097 | 40,285 |
| 111.28 | +10.65 | +10.58% | 10 | 344 | 105.00 | 0.22 | -0.02 | -8.33% | 89 | 4,340 |
| 105.40 | +5.40 | +5.40% | 7 | 0 | 110.00 | 0.26 | -0.03 | -10.34% | 345 | 12,877 |
| 102.80 | +8.42 | +8.92% | 4 | 485 | 115.00 | 0.30 | -0.07 | -18.92% | 371 | 2,584 |
| 90.29 | 0.00 | - | 1 | 5,585 | 120.00 | 0.36 | -0.08 | -18.18% | 436 | 0 |
| 91.80 | +6.30 | +7.37% | 24 | 0 | 125.00 | 0.45 | -0.08 | -15.09% | 203 | 3,796 |
| 88.02 | +7.32 | +9.07% | 24 | 0 | 130.00 | 0.54 | -0.13 | -19.40% | 1,434 | 7,560 |
| 81.65 | +7.13 | +9.57% | 57 | 1,611 | 135.00 | 0.67 | -0.18 | -21.18% | 157 | 5,811 |
| 77.42 | +7.40 | +10.57% | 117 | 6,538 | 140.00 | 0.80 | -0.26 | -24.53% | 474 | 12,273 |
| 74.95 | +10.53 | +16.35% | 71 | 1,172 | 145.00 | 1.02 | -0.30 | -22.73% | 939 | 8,763 |
| 67.13 | +5.42 | +8.78% | 104 | 3,745 | 150.00 | 1.25 | -0.39 | -23.78% | 1,511 | 16,025 |
| 63.02 | +5.87 | +10.27% | 56 | 2,312 | 155.00 | 1.52 | -0.55 | -26.57% | 486 | 6,842 |
| 58.47 | +6.72 | +12.99% | 248 | 3,333 | 160.00 | 1.94 | -0.64 | -24.81% | 1,173 | 10,692 |
| 53.95 | +5.40 | +11.12% | 287 | 4,850 | 165.00 | 2.41 | -0.76 | -23.97% | 886 | 7,805 |
| 49.91 | +7.41 | +17.44% | 263 | 5,749 | 170.00 | 3.05 | -0.90 | -22.78% | 3,048 | 0 |
| 45.43 | +6.85 | +17.76% | 123 | 8,394 | 175.00 | 3.75 | -1.20 | -24.24% | 3,480 | 0 |
| 41.25 | +6.51 | +18.74% | 303 | 0 | 180.00 | 4.60 | -1.40 | -23.33% | 5,074 | 19,538 |
| 36.85 | +5.75 | +18.49% | 4,542 | 14,841 | 185.00 | 5.60 | -1.87 | -25.03% | 914 | 18,935 |
| 33.10 | +5.43 | +19.62% | 637 | 0 | 190.00 | 6.91 | -1.97 | -22.18% | 1,990 | 12,025 |
| 29.40 | +5.20 | +21.49% | 455 | 8,705 | 195.00 | 8.37 | -2.32 | -21.70% | 1,543 | 0 |
| 26.30 | +4.80 | +22.33% | 4,815 | 0 | 200.00 | 10.05 | -2.65 | -20.87% | 5,282 | 22,074 |
| 23.20 | +4.50 | +24.06% | 1,005 | 6,176 | 205.00 | 11.75 | -3.22 | -21.51% | 4,005 | 0 |
| 20.54 | +4.12 | +25.09% | 9,744 | 11,682 | 210.00 | 13.95 | -3.65 | -20.74% | 2,013 | 5,655 |
| 17.92 | +3.63 | +25.40% | 4,586 | 7,984 | 215.00 | 16.60 | -3.82 | -18.71% | 1,102 | 2,660 |
| 15.80 | +3.39 | +27.32% | 6,618 | 8,230 | 220.00 | 19.44 | -4.26 | -17.97% | 704 | 2,073 |
| 13.67 | +2.96 | +27.64% | 1,952 | 6,613 | 225.00 | 22.10 | -4.86 | -18.03% | 183 | 2,349 |
| 12.00 | +2.70 | +29.03% | 2,312 | 8,820 | 230.00 | 25.40 | -5.14 | -16.83% | 114 | 1,274 |
| 10.36 | +2.35 | +29.34% | 7,652 | 4,054 | 235.00 | 28.59 | -5.21 | -15.41% | 40 | 0 |
| 9.05 | +2.17 | +31.54% | 5,989 | 4,947 | 240.00 | 32.50 | -5.70 | -14.92% | 36 | 200 |
| 7.85 | +1.82 | +30.18% | 807 | 6,806 | 245.00 | 36.25 | -8.55 | -19.08% | 108 | 119 |
| 6.90 | +1.65 | +31.43% | 6,271 | 35,357 | 250.00 | 39.50 | -7.25 | -15.51% | 57 | 524 |
| 6.10 | +1.55 | +34.07% | 1,103 | 0 | 255.00 | 44.00 | -10.94 | -19.91% | 32 | 15 |
| 5.22 | +1.25 | +31.49% | 801 | 2,430 | 260.00 | 48.05 | -6.42 | -11.79% | 29 | 30 |
| 4.61 | +1.14 | +32.85% | 907 | 6,261 | 265.00 | 73.10 | 0.00 | - | 2 | 3 |
| 4.05 | +1.01 | +33.22% | 547 | 2,861 | 270.00 | 56.80 | -14.19 | -19.99% | 34 | 1 |
| 3.52 | +0.81 | +29.89% | 574 | 0 | 275.00 | 90.20 | 0.00 | - | 1 | 0 |
| 3.23 | +0.83 | +34.58% | 577 | 2,268 | 280.00 | 82.65 | 0.00 | - | 5 | 5 |
| 2.75 | +0.50 | +22.22% | 976 | 1,447 | 285.00 | 122.60 | 0.00 | - | 400 | 0 |
| 2.62 | +0.73 | +38.62% | 254 | 1,520 | 290.00 | 107.10 | 0.00 | - | 43 | 0 |
| 2.36 | +0.60 | +34.09% | 280 | 0 | 295.00 | 121.24 | 0.00 | - | 6 | 0 |
| 1.96 | +0.44 | +28.95% | 9,353 | 12,876 | 300.00 | 85.83 | -32.27 | -27.32% | 11 | 0 |
| 1.82 | +0.46 | +33.82% | 237 | 1,190 | 305.00 | 120.35 | 0.00 | - | 2 | 0 |
| 1.68 | +0.42 | +33.33% | 73 | 1,222 | 310.00 | 114.00 | 0.00 | - | 1 | 0 |
| 1.46 | +0.34 | +30.36% | 1,041 | 521 | 315.00 | 127.45 | 0.00 | - | 79 | 0 |
| 1.28 | +0.26 | +25.49% | 260 | 1,249 | 320.00 | 112.86 | 0.00 | - | 2 | 2 |
| 1.27 | +0.19 | +17.59% | 319 | 0 | 325.00 | 121.26 | 0.00 | - | 15 | 10 |
| 1.15 | +0.28 | +32.18% | 140 | 831 | 330.00 | 114.47 | -43.48 | -27.53% | 2 | 1 |
| 0.98 | +0.19 | +24.05% | 102 | 486 | 335.00 | 151.30 | 0.00 | - | 17 | 0 |
| 1.01 | +0.29 | +40.28% | 313 | 0 | 340.00 | 156.86 | 0.00 | - | 2 | 0 |
| 0.90 | +0.24 | +36.36% | 4 | 330 | 345.00 | 137.42 | 0.00 | - | 2 | 0 |
| 0.85 | +0.24 | +39.34% | 441 | 2,156 | 350.00 | 167.80 | 0.00 | - | 4 | 0 |
| 0.81 | +0.16 | +24.62% | 72 | 1,423 | 355.00 | 161.95 | 0.00 | - | 2 | 0 |
| 0.68 | +0.08 | +13.33% | 37 | 755 | 360.00 | 149.20 | 0.00 | - | 16 | 0 |
| 0.66 | +0.16 | +32.00% | 1 | 941 | 365.00 | 214.00 | 0.00 | - | 1 | 0 |
| 0.59 | +0.13 | +28.26% | 84 | 986 | 370.00 | 164.88 | 0.00 | - | 2 | 0 |
| 0.56 | +0.07 | +14.29% | 62 | 3,368 | 375.00 | 195.79 | 0.00 | - | 8 | 0 |
| 0.53 | +0.10 | +23.26% | 7 | 301 | 380.00 | 202.28 | 0.00 | - | - | 0 |
| 0.47 | +0.07 | +17.50% | 414 | 153 | 385.00 | - | - | - | - | - |
| 0.44 | +0.09 | +25.71% | 58 | 815 | 390.00 | - | - | - | - | - |
| 0.45 | +0.12 | +36.36% | 32 | 108 | 395.00 | - | - | - | - | - |
| 0.41 | +0.11 | +36.67% | 307 | 683 | 400.00 | 217.48 | 0.00 | - | 2 | 0 |
| 0.38 | +0.09 | +31.03% | 22 | 199 | 405.00 | - | - | - | - | - |
| 0.33 | +0.05 | +17.86% | 56 | 552 | 410.00 | - | - | - | - | - |
| 0.29 | +0.06 | +26.09% | 335 | 2,689 | 420.00 | 204.32 | -52.18 | -20.34% | 2 | 0 |
© 2023 Yahoo. All rights reserved.