TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
August 18, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.03 | 0.00 | - | 1 | 9 |
| 149.03 | 0.00 | - | 3 | 48 | 20.00 | 0.01 | 0.00 | - | 2 | 453 |
| - | - | - | - | - | 25.00 | 0.01 | -0.01 | -50.00% | 10 | 534 |
| 157.27 | 0.00 | - | 1 | 1 | 30.00 | 0.02 | -0.01 | -33.33% | 10 | 284 |
| 147.40 | 0.00 | - | 1 | 2 | 35.00 | 0.03 | 0.00 | - | 13 | 50 |
| 139.34 | 0.00 | - | 1 | 1 | 40.00 | 0.05 | 0.00 | - | 10 | 950 |
| 119.20 | 0.00 | - | 1 | 4 | 45.00 | 0.06 | -0.01 | -14.29% | 10 | 1,076 |
| 140.39 | 0.00 | - | 2 | 2 | 50.00 | 0.08 | +0.01 | +14.29% | 26 | 6,339 |
| - | - | - | - | - | 55.00 | 0.09 | -0.01 | -10.00% | 5 | 216 |
| - | - | - | - | - | 60.00 | 0.11 | -0.04 | -26.67% | 7 | 1,540 |
| - | - | - | - | - | 65.00 | 0.17 | +0.01 | +6.25% | 2 | 2,234 |
| 119.15 | -2.48 | -2.04% | 10 | 81 | 70.00 | 0.18 | -0.04 | -18.18% | 12 | 1,503 |
| - | - | - | - | - | 75.00 | 0.20 | -0.05 | -20.00% | 1 | 916 |
| 110.67 | +23.67 | +27.21% | 1 | 6 | 80.00 | 0.28 | -0.04 | -12.50% | 2 | 858 |
| 95.93 | 0.00 | - | 51 | 63 | 85.00 | 0.32 | -0.13 | -28.89% | 18 | 2,088 |
| 80.71 | 0.00 | - | 4 | 5 | 90.00 | 0.41 | -0.07 | -14.58% | 216 | 1,111 |
| 94.60 | +19.28 | +25.60% | 1 | 2 | 95.00 | 0.50 | -0.11 | -18.03% | 217 | 936 |
| 98.75 | +12.25 | +14.16% | 3 | 98 | 100.00 | 0.61 | -0.13 | -17.57% | 634 | 4,090 |
| 65.20 | 0.00 | - | 6 | 33 | 105.00 | 0.72 | -0.18 | -20.00% | 75 | 468 |
| 90.40 | +14.60 | +19.26% | 2 | 453 | 110.00 | 0.95 | -0.20 | -17.39% | 63 | 1,382 |
| 72.50 | 0.00 | - | 1 | 468 | 115.00 | 1.12 | -0.33 | -22.76% | 95 | 2,767 |
| 80.00 | +16.50 | +25.98% | 1 | 25,595 | 120.00 | 1.43 | -0.29 | -16.86% | 155 | 3,585 |
| 68.75 | -1.50 | -2.14% | 1 | 84 | 125.00 | 1.62 | -0.46 | -22.12% | 78 | 2,987 |
| 67.32 | +9.43 | +16.29% | 4 | 389 | 130.00 | 2.08 | -0.52 | -20.00% | 330 | 4,112 |
| 62.50 | +5.70 | +10.04% | 1 | 196 | 135.00 | 2.59 | -0.59 | -18.55% | 235 | 6,011 |
| 60.71 | +10.91 | +21.91% | 23 | 692 | 140.00 | 3.11 | -0.78 | -20.05% | 180 | 5,511 |
| 57.65 | +15.34 | +36.26% | 8 | 199 | 145.00 | 3.85 | -0.85 | -18.09% | 269 | 2,386 |
| 49.60 | +8.60 | +20.98% | 66 | 988 | 150.00 | 4.55 | -1.09 | -19.33% | 613 | 5,488 |
| 46.09 | +7.99 | +20.97% | 46 | 586 | 155.00 | 5.45 | -1.28 | -19.02% | 181 | 2,461 |
| 43.10 | +8.48 | +24.49% | 102 | 1,455 | 160.00 | 6.50 | -1.50 | -18.75% | 668 | 3,821 |
| 37.20 | +6.15 | +19.81% | 36 | 2,501 | 165.00 | 7.65 | -1.90 | -19.90% | 387 | 10,652 |
| 34.50 | +7.05 | +25.68% | 236 | 8,589 | 170.00 | 9.13 | -2.07 | -18.48% | 902 | 7,261 |
| 30.10 | +5.15 | +20.64% | 93 | 4,436 | 175.00 | 10.95 | -2.14 | -16.35% | 443 | 2,662 |
| 27.87 | +6.07 | +27.84% | 682 | 2,812 | 180.00 | 12.50 | -2.75 | -18.03% | 637 | 4,671 |
| 24.95 | +5.55 | +28.61% | 571 | 3,617 | 185.00 | 14.94 | -2.66 | -15.11% | 1,051 | 2,574 |
| 22.05 | +5.20 | +30.86% | 1,502 | 3,364 | 190.00 | 16.80 | -3.40 | -16.83% | 3,192 | 5,016 |
| 19.72 | +5.12 | +35.07% | 1,013 | 4,266 | 195.00 | 19.70 | -3.50 | -15.09% | 676 | 1,324 |
| 17.40 | +4.65 | +36.47% | 1,758 | 4,859 | 200.00 | 21.95 | -4.41 | -16.73% | 96 | 1,783 |
| 15.50 | +4.40 | +39.64% | 353 | 1,964 | 205.00 | 25.32 | -3.95 | -13.50% | 73 | 702 |
| 13.57 | +3.98 | +41.50% | 682 | 5,195 | 210.00 | 27.40 | -5.03 | -15.51% | 149 | 339 |
| 11.49 | +3.19 | +38.43% | 465 | 833 | 215.00 | 29.44 | -11.02 | -27.24% | 11 | 88 |
| 10.55 | +3.32 | +45.92% | 1,318 | 3,952 | 220.00 | 34.20 | -7.15 | -17.29% | 14 | 323 |
| 8.85 | +2.68 | +43.44% | 538 | 3,458 | 225.00 | 37.30 | -15.70 | -29.62% | 30 | 463 |
| 8.09 | +2.75 | +51.50% | 3,948 | 2,121 | 230.00 | 41.65 | -7.85 | -15.86% | 13 | 47 |
| 7.10 | +2.65 | +59.55% | 283 | 992 | 235.00 | 46.07 | -6.33 | -12.08% | 2 | 38 |
| 6.15 | +2.15 | +53.75% | 356 | 2,378 | 240.00 | 58.50 | 0.00 | - | 7 | 28 |
| 5.45 | +1.96 | +56.16% | 111 | 623 | 245.00 | 57.25 | -10.50 | -15.50% | 1 | 5 |
| 4.60 | +1.60 | +53.33% | 880 | 4,443 | 250.00 | 56.60 | -6.95 | -10.94% | 20 | 29 |
| 4.21 | +1.61 | +61.92% | 137 | 2,655 | 255.00 | 94.10 | 0.00 | - | 1 | 0 |
| 3.75 | +1.52 | +68.16% | 253 | 3,060 | 260.00 | 65.12 | -22.08 | -25.32% | 1 | 0 |
| 3.25 | +1.31 | +67.53% | 97 | 3,594 | 265.00 | 101.15 | 0.00 | - | 1 | 0 |
| 2.78 | +0.98 | +54.44% | 399 | 1,211 | 270.00 | 90.00 | 0.00 | - | 1 | 0 |
| 2.52 | +0.97 | +62.58% | 84 | 2,428 | 275.00 | 106.71 | 0.00 | - | 1 | 0 |
| 2.42 | +1.06 | +77.94% | 229 | 806 | 280.00 | - | - | - | - | - |
| 2.35 | +1.08 | +85.04% | 13 | 654 | 285.00 | 107.00 | 0.00 | - | 1 | 0 |
| 2.23 | +1.09 | +95.61% | 65 | 748 | 290.00 | 98.64 | 0.00 | - | 2 | 2 |
| 1.70 | +0.74 | +77.08% | 5 | 252 | 295.00 | 120.00 | 0.00 | - | 6 | 0 |
| 1.60 | +0.68 | +73.91% | 782 | 2,391 | 300.00 | 104.70 | -10.90 | -9.43% | 100 | 31 |
| 1.74 | +0.92 | +112.20% | 533 | 443 | 305.00 | 122.95 | 0.00 | - | 1 | 0 |
| 1.25 | +0.50 | +66.67% | 42 | 342 | 310.00 | 105.55 | 0.00 | - | 1 | 0 |
| 1.34 | +0.63 | +88.73% | 10 | 510 | 315.00 | - | - | - | - | - |
| 1.10 | +0.46 | +71.88% | 5 | 213 | 320.00 | 121.94 | 0.00 | - | 1 | 0 |
| 1.02 | +0.49 | +92.45% | 72 | 218 | 325.00 | 166.77 | 0.00 | - | 4 | 0 |
| 0.96 | +0.42 | +77.78% | 412 | 70 | 330.00 | - | - | - | - | - |
| 0.87 | +0.37 | +74.00% | 56 | 2,268 | 335.00 | - | - | - | - | - |
| 1.00 | +0.54 | +117.39% | 81 | 57 | 340.00 | - | - | - | - | - |
| 0.85 | +0.42 | +97.67% | 189 | 272 | 345.00 | - | - | - | - | - |
| 0.69 | +0.29 | +72.50% | 870 | 3,115 | 350.00 | - | - | - | - | - |
| 0.83 | +0.48 | +137.14% | 200 | 90 | 355.00 | - | - | - | - | - |
| 0.65 | +0.34 | +109.68% | 3 | 75 | 360.00 | - | - | - | - | - |
| 0.71 | +0.36 | +102.86% | 4 | 61 | 365.00 | 201.74 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 56 | 370.00 | - | - | - | - | - |
| 0.48 | +0.16 | +50.00% | 14 | 66 | 375.00 | - | - | - | - | - |
| 0.59 | +0.28 | +90.32% | 20 | 55 | 380.00 | - | - | - | - | - |
| 0.54 | +0.30 | +125.00% | 33 | 43 | 385.00 | - | - | - | - | - |
| 0.36 | +0.12 | +50.00% | 1 | 30 | 390.00 | - | - | - | - | - |
| 0.47 | +0.35 | +291.67% | 10 | 44 | 395.00 | - | - | - | - | - |
| 0.43 | +0.19 | +79.17% | 65 | 382 | 400.00 | 215.00 | 0.00 | - | 2 | 0 |
| 0.38 | +0.19 | +100.00% | 4 | 115 | 405.00 | - | - | - | - | - |
| 0.37 | +0.16 | +76.19% | 440 | 889 | 410.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.