TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
October 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 173.30 | 0.00 | - | 1 | 4 | 15.00 | 0.01 | 0.00 | - | 70 | 230 |
| - | - | - | - | - | 20.00 | 0.04 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 25.00 | 0.02 | 0.00 | - | 2 | 444 |
| - | - | - | - | - | 30.00 | 0.04 | -0.01 | -20.00% | 7 | 1,715 |
| 154.99 | 0.00 | - | 1 | 2 | 35.00 | 0.08 | 0.00 | - | 10 | 316 |
| - | - | - | - | - | 40.00 | 0.11 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 45.00 | 0.19 | 0.00 | - | 1 | 482 |
| - | - | - | - | - | 50.00 | 0.19 | -0.02 | -9.52% | 138 | 321 |
| - | - | - | - | - | 55.00 | 0.27 | -0.06 | -18.18% | 4 | 57 |
| - | - | - | - | - | 60.00 | 0.33 | -0.03 | -8.33% | 15 | 306 |
| - | - | - | - | - | 65.00 | 0.42 | -0.06 | -12.50% | 10 | 68 |
| 112.50 | 0.00 | - | 3 | 5 | 70.00 | 0.50 | -0.12 | -19.35% | 13 | 294 |
| 125.20 | 0.00 | - | 2 | 1 | 75.00 | 0.62 | -0.13 | -17.33% | 1 | 219 |
| 116.47 | +26.41 | +29.32% | 1 | 9 | 80.00 | 0.73 | -0.22 | -23.16% | 67 | 691 |
| - | - | - | - | - | 85.00 | 0.90 | -0.22 | -19.64% | 31 | 291 |
| 80.80 | 0.00 | - | 1 | 2 | 90.00 | 1.12 | -0.22 | -16.42% | 4 | 647 |
| 93.75 | 0.00 | - | 45 | 45 | 95.00 | 1.41 | -0.22 | -13.50% | 32 | 769 |
| 89.70 | 0.00 | - | 3 | 1,051 | 100.00 | 1.63 | -0.31 | -15.98% | 256 | 2,280 |
| 96.55 | +16.82 | +21.10% | 1 | 6 | 105.00 | 2.02 | -0.33 | -14.04% | 70 | 3,708 |
| 79.82 | 0.00 | - | 1 | 52 | 110.00 | 2.30 | -0.48 | -17.27% | 127 | 2,484 |
| 85.80 | +11.35 | +15.25% | 1 | 11 | 115.00 | 2.68 | -0.54 | -16.77% | 73 | 1,693 |
| 80.90 | +1.90 | +2.41% | 2,414 | 47 | 120.00 | 3.32 | -0.48 | -12.63% | 85 | 1,251 |
| 77.07 | +14.77 | +23.71% | 4 | 11 | 125.00 | 3.77 | -0.83 | -18.04% | 90 | 2,287 |
| 60.80 | 0.00 | - | 1 | 179 | 130.00 | 4.60 | -0.65 | -12.38% | 184 | 1,292 |
| 64.95 | +8.25 | +14.55% | 6 | 173 | 135.00 | 5.15 | -1.35 | -20.77% | 76 | 1,633 |
| 52.25 | 0.00 | - | 6 | 317 | 140.00 | 6.30 | -1.00 | -13.70% | 51 | 3,235 |
| 61.05 | +12.81 | +26.55% | 10 | 118 | 145.00 | 6.95 | -1.40 | -16.77% | 347 | 3,216 |
| 57.87 | +11.32 | +24.32% | 18 | 549 | 150.00 | 8.20 | -1.45 | -15.03% | 634 | 4,550 |
| 53.94 | +10.44 | +24.00% | 17 | 323 | 155.00 | 9.75 | -1.35 | -12.16% | 61 | 3,149 |
| 47.30 | +6.75 | +16.65% | 38 | 689 | 160.00 | 10.90 | -1.80 | -14.17% | 113 | 2,312 |
| 46.80 | +8.92 | +23.55% | 22 | 1,144 | 165.00 | 12.49 | -1.81 | -12.66% | 108 | 4,077 |
| 40.20 | +5.30 | +15.19% | 352 | 1,368 | 170.00 | 14.00 | -2.35 | -14.37% | 98 | 3,068 |
| 40.30 | +8.25 | +25.74% | 78 | 1,041 | 175.00 | 15.08 | -3.17 | -17.37% | 29 | 3,735 |
| 34.85 | +5.35 | +18.14% | 123 | 2,208 | 180.00 | 16.90 | -3.53 | -17.28% | 36 | 5,106 |
| 34.00 | +7.85 | +30.02% | 75 | 1,416 | 185.00 | 20.35 | -2.60 | -11.33% | 68 | 1,516 |
| 29.35 | +5.41 | +22.60% | 171 | 2,165 | 190.00 | 22.70 | -2.80 | -10.98% | 78 | 6,747 |
| 26.85 | +5.25 | +24.31% | 254 | 1,160 | 195.00 | 25.20 | -2.95 | -10.48% | 71 | 5,552 |
| 23.98 | +4.28 | +21.73% | 286 | 4,129 | 200.00 | 27.45 | -3.16 | -10.32% | 202 | 1,922 |
| 24.45 | +6.50 | +36.21% | 93 | 1,465 | 205.00 | 30.30 | -4.69 | -13.40% | 115 | 1,014 |
| 20.00 | +4.02 | +25.16% | 144 | 2,451 | 210.00 | 33.32 | -1.58 | -4.53% | 98 | 1,293 |
| 18.10 | +4.10 | +29.29% | 64 | 1,088 | 215.00 | 35.45 | -5.20 | -12.79% | 247 | 542 |
| 16.95 | +4.04 | +31.29% | 217 | 1,498 | 220.00 | 37.60 | -6.50 | -14.74% | 11 | 681 |
| 15.40 | +4.40 | +40.00% | 141 | 946 | 225.00 | 41.19 | -8.21 | -16.62% | 1 | 407 |
| 13.85 | +3.45 | +33.17% | 84 | 1,930 | 230.00 | 44.82 | -9.68 | -17.76% | 1 | 54 |
| 12.45 | +3.05 | +32.45% | 120 | 979 | 235.00 | 72.79 | 0.00 | - | 2 | 127 |
| 11.80 | +3.35 | +39.64% | 122 | 5,151 | 240.00 | 55.38 | 0.00 | - | 2 | 77 |
| 10.60 | +3.00 | +39.47% | 49 | 5,499 | 245.00 | 84.25 | 0.00 | - | 22 | 31 |
| 9.40 | +2.42 | +34.67% | 561 | 2,231 | 250.00 | 61.75 | -7.35 | -10.64% | 26 | 321 |
| 9.90 | +3.61 | +57.39% | 107 | 720 | 255.00 | 66.03 | -23.57 | -26.31% | 1 | 4 |
| 8.20 | +2.55 | +45.13% | 27 | 1,996 | 260.00 | 86.05 | 0.00 | - | 2 | 16 |
| 7.50 | +2.40 | +47.06% | 22 | 420 | 265.00 | 90.05 | 0.00 | - | 2 | 1 |
| 6.80 | +1.99 | +41.37% | 80 | 506 | 270.00 | 82.15 | -25.10 | -23.40% | 1 | 65 |
| 7.05 | +2.75 | +63.95% | 27 | 1,008 | 275.00 | 107.95 | 0.00 | - | 32 | 0 |
| 5.65 | +1.78 | +45.99% | 40 | 2,120 | 280.00 | 103.29 | 0.00 | - | 2 | 0 |
| 5.90 | +2.40 | +68.57% | 41 | 2,235 | 285.00 | - | - | - | - | - |
| 4.60 | +1.76 | +61.97% | 10 | 3,354 | 290.00 | 125.69 | 0.00 | - | 9 | 0 |
| 4.75 | +0.60 | +14.46% | 21 | 44 | 295.00 | 117.07 | 0.00 | - | 6 | 0 |
| 4.05 | +1.51 | +59.45% | 105 | 2,757 | 300.00 | 135.15 | 0.00 | - | 1 | 0 |
| 4.20 | +1.65 | +64.71% | 6 | 426 | 305.00 | 143.05 | 0.00 | - | - | 0 |
| 2.50 | +0.20 | +8.70% | 2 | 233 | 310.00 | 127.60 | 0.00 | - | 3 | 10 |
| 2.35 | +0.20 | +9.30% | 1 | 162 | 315.00 | 126.50 | 0.00 | - | - | 1 |
| 2.80 | +0.82 | +41.41% | 6 | 292 | 320.00 | - | - | - | - | - |
| 2.87 | +1.05 | +57.69% | 39 | 791 | 325.00 | 139.92 | 0.00 | - | 28 | 0 |
| 2.84 | +1.15 | +68.05% | 6 | 640 | 330.00 | 141.70 | 0.00 | - | 2 | 0 |
| 2.48 | +1.12 | +82.35% | 20 | 71 | 335.00 | - | - | - | - | - |
| 2.32 | +1.07 | +85.60% | 4 | 523 | 340.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 11 | 616 | 345.00 | - | - | - | - | - |
| 2.20 | +0.88 | +66.67% | 194 | 979 | 350.00 | - | - | - | - | - |
| 2.00 | +0.54 | +36.99% | 54 | 1,338 | 355.00 | - | - | - | - | - |
| 1.85 | +0.29 | +18.59% | 13 | 77 | 360.00 | 169.56 | 0.00 | - | - | 0 |
| 1.66 | +0.64 | +62.75% | 290 | 297 | 365.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 6 | 733 | 370.00 | - | - | - | - | - |
| 1.62 | +0.63 | +63.64% | 12 | 119 | 375.00 | - | - | - | - | - |
| 1.53 | +0.71 | +86.59% | 5 | 72 | 380.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 695 | 385.00 | - | - | - | - | - |
| 1.32 | +0.58 | +78.38% | 10 | 538 | 390.00 | - | - | - | - | - |
| 1.40 | +0.75 | +115.38% | 1 | 1,159 | 395.00 | - | - | - | - | - |
| 1.17 | +0.39 | +50.00% | 186 | 601 | 400.00 | - | - | - | - | - |
| 1.26 | +0.41 | +48.24% | 1 | 431 | 405.00 | - | - | - | - | - |
| 1.17 | +0.50 | +74.63% | 68 | 1,241 | 410.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.