TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
November 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 5 | 5 |
| 151.48 | 0.00 | - | 2 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 15.00 | 0.02 | 0.00 | - | 2 | 0 |
| 164.13 | 0.00 | - | 3 | 3 | 20.00 | 0.03 | 0.00 | - | 10 | 18 |
| - | - | - | - | - | 25.00 | 0.05 | 0.00 | - | 51 | 69 |
| - | - | - | - | - | 30.00 | 0.07 | 0.00 | - | 1 | 397 |
| - | - | - | - | - | 35.00 | 0.06 | 0.00 | - | 10 | 318 |
| - | - | - | - | - | 40.00 | 0.08 | 0.00 | - | 4 | 62 |
| - | - | - | - | - | 45.00 | 0.12 | 0.00 | - | 16 | 37 |
| 181.28 | 0.00 | - | 3 | 5 | 50.00 | 0.14 | 0.00 | - | 25 | 795 |
| 134.03 | 0.00 | - | 10 | 10 | 55.00 | 0.21 | 0.00 | - | 2 | 19 |
| 125.40 | 0.00 | - | 1 | 0 | 60.00 | 0.23 | -0.01 | -4.17% | 21 | 179 |
| - | - | - | - | - | 65.00 | 0.30 | 0.00 | - | 11 | 192 |
| 93.00 | 0.00 | - | - | 3 | 70.00 | 0.36 | -0.03 | -7.69% | 57 | 317 |
| 84.56 | 0.00 | - | 2 | 4 | 75.00 | 0.42 | -0.01 | -2.33% | 35 | 1,719 |
| 141.20 | 0.00 | - | 4 | 4 | 80.00 | 0.49 | -0.03 | -5.77% | 41 | 1,038 |
| 136.10 | 0.00 | - | 2 | 4 | 85.00 | 0.71 | 0.00 | - | 6 | 281 |
| 84.57 | 0.00 | - | 2 | 4 | 90.00 | 0.67 | -0.07 | -9.46% | 5 | 636 |
| 155.91 | +15.42 | +10.98% | 1 | 6 | 95.00 | 0.82 | -0.08 | -8.89% | 4 | 364 |
| 148.75 | +9.85 | +7.09% | 18 | 898 | 100.00 | 0.92 | -0.14 | -13.21% | 49 | 6,723 |
| 130.19 | 0.00 | - | 2 | 46 | 105.00 | 1.10 | -0.16 | -12.70% | 13 | 1,972 |
| 123.35 | 0.00 | - | 2 | 29 | 110.00 | 1.26 | -0.21 | -14.29% | 3 | 1,107 |
| 139.20 | +21.85 | +18.62% | 7 | 46 | 115.00 | 1.50 | -0.17 | -10.18% | 33 | 3,110 |
| 138.20 | +18.20 | +15.17% | 764 | 772 | 120.00 | 1.71 | -0.26 | -13.20% | 6 | 1,231 |
| 130.55 | +25.00 | +23.69% | 10 | 170 | 125.00 | 2.04 | -0.26 | -11.30% | 28 | 558 |
| 123.31 | +19.41 | +18.68% | 15 | 117 | 130.00 | 2.24 | -0.44 | -16.42% | 307 | 4,193 |
| 98.80 | 0.00 | - | 3 | 123 | 135.00 | 2.70 | -0.35 | -11.48% | 56 | 1,630 |
| 112.60 | +16.03 | +16.60% | 7 | 156 | 140.00 | 2.98 | -0.52 | -14.86% | 63 | 2,100 |
| 109.20 | +21.80 | +24.94% | 1 | 137 | 145.00 | 3.50 | -0.65 | -15.66% | 28 | 2,421 |
| 105.76 | +18.79 | +21.61% | 26 | 282 | 150.00 | 4.00 | -0.60 | -13.04% | 191 | 2,713 |
| 87.65 | 0.00 | - | 4 | 110 | 155.00 | 4.45 | -0.85 | -16.04% | 42 | 645 |
| 95.46 | +11.42 | +13.59% | 4 | 508 | 160.00 | 5.08 | -0.95 | -15.75% | 44 | 1,693 |
| 95.00 | +15.28 | +19.17% | 2 | 353 | 165.00 | 5.82 | -1.08 | -15.65% | 105 | 1,091 |
| 86.33 | +9.83 | +12.85% | 20 | 1,113 | 170.00 | 6.55 | -1.42 | -17.82% | 332 | 1,288 |
| 83.50 | +11.85 | +16.54% | 30 | 332 | 175.00 | 7.48 | -1.49 | -16.61% | 55 | 5,141 |
| 79.20 | +10.39 | +15.10% | 30 | 504 | 180.00 | 8.38 | -1.72 | -17.03% | 64 | 3,951 |
| 74.03 | +10.53 | +16.58% | 10 | 507 | 185.00 | 9.43 | -2.07 | -18.00% | 33 | 1,711 |
| 70.30 | +8.55 | +13.85% | 22 | 521 | 190.00 | 10.75 | -1.82 | -14.48% | 3,781 | 1,418 |
| 65.75 | +7.30 | +12.49% | 40 | 722 | 195.00 | 11.75 | -2.46 | -17.31% | 42 | 478 |
| 62.50 | +8.15 | +15.00% | 33 | 1,440 | 200.00 | 13.45 | -1.96 | -12.72% | 155 | 1,278 |
| 59.85 | +9.70 | +19.34% | 21 | 1,842 | 205.00 | 14.90 | -2.59 | -14.81% | 302 | 1,562 |
| 57.02 | +8.57 | +17.69% | 45 | 1,817 | 210.00 | 16.50 | -2.70 | -14.06% | 360 | 1,741 |
| 54.65 | +10.41 | +23.53% | 54 | 5,002 | 215.00 | 18.35 | -2.65 | -12.62% | 105 | 426 |
| 49.75 | +6.75 | +15.70% | 586 | 2,076 | 220.00 | 20.25 | -3.50 | -14.74% | 297 | 2,644 |
| 48.42 | +8.07 | +20.00% | 47 | 781 | 225.00 | 22.30 | -3.15 | -12.38% | 93 | 334 |
| 44.01 | +6.21 | +16.43% | 82 | 1,152 | 230.00 | 24.35 | -3.45 | -12.41% | 141 | 772 |
| 41.35 | +6.01 | +17.01% | 76 | 1,488 | 235.00 | 26.68 | -3.71 | -12.21% | 162 | 491 |
| 39.02 | +5.91 | +17.85% | 405 | 1,476 | 240.00 | 29.10 | -4.06 | -12.24% | 111 | 685 |
| 37.48 | +6.40 | +20.59% | 152 | 668 | 245.00 | 31.70 | -4.55 | -12.55% | 307 | 220 |
| 35.53 | +6.43 | +22.10% | 443 | 1,641 | 250.00 | 34.54 | -4.71 | -12.00% | 128 | 361 |
| 33.76 | +6.66 | +24.58% | 36 | 1,365 | 255.00 | 36.70 | -5.30 | -12.62% | 79 | 353 |
| 30.30 | +5.03 | +19.91% | 245 | 1,385 | 260.00 | 41.40 | -5.42 | -11.58% | 15 | 119 |
| 29.40 | +5.70 | +24.05% | 103 | 941 | 265.00 | 48.95 | 0.00 | - | 1 | 292 |
| 27.54 | +5.50 | +24.95% | 130 | 910 | 270.00 | 46.72 | -69.23 | -59.71% | 35 | 60 |
| 25.97 | +5.42 | +26.37% | 86 | 722 | 275.00 | 49.75 | -63.19 | -55.95% | 11 | 6 |
| 24.85 | +6.27 | +33.75% | 42 | 583 | 280.00 | 52.58 | -54.69 | -50.98% | 10 | 1 |
| 23.40 | +5.28 | +29.14% | 255 | 835 | 285.00 | 56.80 | -20.27 | -26.30% | 1 | 1 |
| 21.05 | +4.11 | +24.26% | 1,076 | 616 | 290.00 | 130.10 | 0.00 | - | 8 | 0 |
| 20.40 | +4.85 | +31.19% | 269 | 356 | 295.00 | 112.00 | 0.00 | - | 6 | 6 |
| 18.50 | +3.50 | +23.33% | 4,522 | 2,876 | 300.00 | 67.28 | -8.83 | -11.60% | 4 | 31 |
| 18.31 | +4.56 | +33.16% | 76 | 280 | 305.00 | 143.28 | 0.00 | - | 3 | 0 |
| 17.07 | +3.92 | +29.81% | 353 | 217 | 310.00 | - | - | - | - | - |
| 15.50 | +3.50 | +29.17% | 75 | 251 | 315.00 | 118.04 | 0.00 | - | - | 1 |
| 14.52 | +2.77 | +23.57% | 326 | 460 | 320.00 | 80.80 | -59.05 | -42.22% | 10 | 0 |
| 14.38 | +3.72 | +34.90% | 5,132 | 278 | 325.00 | 140.15 | 0.00 | - | 1 | 0 |
| 13.50 | +3.40 | +33.66% | 380 | 410 | 330.00 | 153.75 | 0.00 | - | 2 | 0 |
| 12.82 | +3.97 | +44.86% | 31 | 133 | 335.00 | - | - | - | - | - |
| 12.12 | +2.87 | +31.03% | 120 | 337 | 340.00 | 160.93 | 0.00 | - | - | 0 |
| 10.80 | +2.35 | +27.81% | 22 | 237 | 345.00 | 155.67 | 0.00 | - | - | 0 |
| 10.80 | +2.52 | +30.43% | 142 | 1,358 | 350.00 | 164.75 | 0.00 | - | 5 | 0 |
| 10.27 | +2.62 | +34.25% | 25 | 285 | 355.00 | 153.18 | 0.00 | - | - | 0 |
| 9.50 | +2.50 | +35.71% | 110 | 291 | 360.00 | - | - | - | - | - |
| 9.45 | +2.90 | +44.27% | 18 | 218 | 365.00 | - | - | - | - | - |
| 8.95 | +2.65 | +42.06% | 65 | 220 | 370.00 | 190.90 | 0.00 | - | 1 | 0 |
| 9.95 | +4.80 | +93.20% | 40 | 160 | 375.00 | - | - | - | - | - |
| 8.48 | +3.06 | +56.46% | 58 | 187 | 380.00 | 189.12 | 0.00 | - | 10 | 0 |
| 8.21 | +4.01 | +95.48% | 5 | 164 | 385.00 | 192.33 | 0.00 | - | 10 | 0 |
| 7.89 | +2.64 | +50.29% | 7 | 174 | 390.00 | 194.37 | 0.00 | - | 2 | 0 |
| 7.75 | +3.80 | +96.20% | 4 | 852 | 395.00 | - | - | - | - | - |
| 6.70 | +1.85 | +38.14% | 159 | 530 | 400.00 | - | - | - | - | - |
| 6.90 | +2.60 | +60.47% | 4 | 267 | 405.00 | - | - | - | - | - |
| 5.85 | +1.77 | +43.38% | 30 | 164 | 410.00 | 212.75 | 0.00 | - | 4 | 0 |
| 5.20 | +1.10 | +26.83% | 60 | 261 | 420.00 | 247.17 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.