TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
December 15, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 193.50 | 0.00 | - | 1 | 4 | 5.00 | 0.01 | 0.00 | - | 10 | 35 |
| 183.72 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 4 | 305 |
| - | - | - | - | - | 15.00 | 0.03 | 0.00 | - | 1 | 10 |
| 145.23 | 0.00 | - | 5 | 8 | 20.00 | 0.01 | 0.00 | - | 16 | 49 |
| - | - | - | - | - | 25.00 | 0.07 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 30.00 | 0.07 | 0.00 | - | 1 | 247 |
| - | - | - | - | - | 35.00 | 0.09 | 0.00 | - | 2 | 91 |
| - | - | - | - | - | 40.00 | 0.13 | 0.00 | - | 3 | 228 |
| - | - | - | - | - | 45.00 | 0.17 | 0.00 | - | 2 | 40 |
| 180.43 | 0.00 | - | 3 | 1,418 | 50.00 | 0.21 | 0.00 | - | 57 | 6,830 |
| 108.74 | 0.00 | - | 1 | 67 | 55.00 | 0.26 | 0.00 | - | 3 | 1,547 |
| 170.88 | 0.00 | - | 3 | 38 | 60.00 | 0.30 | -0.02 | -6.25% | 35 | 2,259 |
| 135.10 | 0.00 | - | 1 | 4 | 65.00 | 0.41 | 0.00 | - | 1 | 495 |
| 138.76 | 0.00 | - | 1 | 28 | 70.00 | 0.45 | -0.04 | -8.16% | 53 | 4,710 |
| 177.25 | +61.45 | +53.07% | 18 | 26 | 75.00 | 0.53 | -0.10 | -15.87% | 37 | 4,233 |
| 140.68 | 0.00 | - | 3 | 160 | 80.00 | 0.63 | -0.08 | -11.27% | 8 | 1,393 |
| 165.00 | +14.70 | +9.78% | 1 | 2,580 | 85.00 | 0.76 | -0.12 | -13.64% | 3 | 3,199 |
| 157.37 | +14.37 | +10.05% | 3 | 1,648 | 90.00 | 0.90 | -0.07 | -7.22% | 58 | 7,948 |
| 160.48 | +33.52 | +26.40% | 1 | 832 | 95.00 | 1.05 | -0.12 | -10.26% | 33 | 1,152 |
| 150.84 | +13.34 | +9.70% | 18 | 2,261 | 100.00 | 1.20 | -0.18 | -13.04% | 48 | 11,438 |
| 146.99 | +19.70 | +15.48% | 2 | 304 | 105.00 | 1.46 | -0.15 | -9.32% | 26 | 2,827 |
| 141.00 | +12.50 | +9.73% | 901 | 667 | 110.00 | 1.59 | -0.25 | -13.59% | 111 | 2,696 |
| 124.50 | 0.00 | - | 22 | 1,765 | 115.00 | 1.85 | -0.28 | -13.15% | 129 | 2,305 |
| 129.88 | +9.70 | +8.07% | 85 | 1,511 | 120.00 | 2.13 | -0.34 | -13.77% | 33 | 2,050 |
| 126.34 | +12.34 | +10.82% | 17 | 694 | 125.00 | 2.50 | -0.37 | -12.89% | 94 | 2,368 |
| 124.80 | +18.85 | +17.79% | 131 | 766 | 130.00 | 2.81 | -0.49 | -14.85% | 660 | 12,123 |
| 116.17 | +10.49 | +9.93% | 6 | 767 | 135.00 | 3.29 | -0.62 | -15.86% | 138 | 7,809 |
| 113.60 | +13.60 | +13.60% | 19 | 1,106 | 140.00 | 3.71 | -0.59 | -13.72% | 150 | 5,035 |
| 106.27 | +9.97 | +10.35% | 2 | 385 | 145.00 | 4.07 | -0.83 | -16.94% | 561 | 2,321 |
| 102.00 | +8.80 | +9.44% | 26 | 2,880 | 150.00 | 4.66 | -0.84 | -15.27% | 780 | 15,363 |
| 100.45 | +10.45 | +11.61% | 47 | 639 | 155.00 | 5.40 | -0.90 | -14.29% | 116 | 2,798 |
| 97.05 | +11.55 | +13.51% | 12 | 2,993 | 160.00 | 6.12 | -0.95 | -13.44% | 474 | 12,767 |
| 90.00 | +7.60 | +9.22% | 46 | 1,386 | 165.00 | 6.91 | -1.09 | -13.63% | 73 | 2,254 |
| 86.91 | +9.00 | +11.55% | 123 | 1,872 | 170.00 | 7.55 | -1.45 | -16.11% | 152 | 5,684 |
| 85.01 | +11.77 | +16.07% | 237 | 2,525 | 175.00 | 8.74 | -1.41 | -13.89% | 122 | 2,155 |
| 81.00 | +10.65 | +15.14% | 171 | 2,413 | 180.00 | 9.85 | -1.37 | -12.21% | 306 | 5,181 |
| 76.02 | +9.72 | +14.66% | 35 | 1,354 | 185.00 | 10.98 | -1.57 | -12.51% | 417 | 1,779 |
| 72.12 | +7.90 | +12.30% | 252 | 1,728 | 190.00 | 12.25 | -1.82 | -12.94% | 359 | 1,641 |
| 68.55 | +8.35 | +13.87% | 57 | 3,208 | 195.00 | 13.50 | -2.25 | -14.29% | 5,529 | 1,082 |
| 65.36 | +8.36 | +14.67% | 588 | 10,821 | 200.00 | 14.97 | -2.08 | -12.20% | 444 | 4,810 |
| 63.75 | +10.15 | +18.94% | 34 | 7,467 | 205.00 | 16.10 | -2.76 | -14.63% | 469 | 1,044 |
| 59.25 | +8.10 | +15.84% | 127 | 4,131 | 210.00 | 18.35 | -2.50 | -11.99% | 476 | 1,234 |
| 56.17 | +9.47 | +20.28% | 73 | 2,324 | 215.00 | 19.88 | -3.27 | -14.13% | 321 | 782 |
| 53.41 | +8.11 | +17.90% | 133 | 5,292 | 220.00 | 22.00 | -2.99 | -11.96% | 106 | 3,474 |
| 49.66 | +6.66 | +15.49% | 657 | 2,101 | 225.00 | 23.65 | -3.85 | -14.00% | 122 | 834 |
| 47.10 | +6.61 | +16.33% | 961 | 4,511 | 230.00 | 26.14 | -3.51 | -11.84% | 239 | 1,334 |
| 44.35 | +6.39 | +16.83% | 104 | 1,261 | 235.00 | 28.50 | -3.90 | -12.04% | 273 | 416 |
| 42.14 | +6.39 | +17.87% | 876 | 7,152 | 240.00 | 30.60 | -4.35 | -12.45% | 220 | 786 |
| 39.25 | +5.65 | +16.82% | 87 | 2,366 | 245.00 | 33.05 | -4.94 | -13.00% | 53 | 538 |
| 37.75 | +6.03 | +19.01% | 2,854 | 17,412 | 250.00 | 36.64 | -4.34 | -10.59% | 497 | 3,892 |
| 35.74 | +7.09 | +24.75% | 187 | 2,369 | 255.00 | 38.45 | -7.80 | -16.86% | 32 | 42 |
| 33.50 | +5.50 | +19.64% | 1,454 | 11,423 | 260.00 | 42.28 | -5.12 | -10.80% | 22 | 811 |
| 32.22 | +5.84 | +22.14% | 57 | 895 | 265.00 | 45.95 | -16.25 | -26.13% | 16 | 3 |
| 29.65 | +4.90 | +19.80% | 311 | 4,671 | 270.00 | 47.69 | -18.26 | -27.69% | 2 | 612 |
| 29.00 | +7.47 | +34.70% | 447 | 1,878 | 275.00 | 49.70 | -13.70 | -21.61% | 7 | 3 |
| 26.36 | +4.53 | +20.75% | 79 | 2,742 | 280.00 | 53.52 | -10.72 | -16.69% | 17 | 46 |
| 25.25 | +6.09 | +31.78% | 96 | 334 | 285.00 | 58.40 | -9.00 | -13.35% | 1 | 2 |
| 24.55 | +5.23 | +27.07% | 231 | 1,111 | 290.00 | 62.44 | -8.56 | -12.06% | 1 | 3 |
| 22.74 | +4.74 | +26.33% | 194 | 515 | 295.00 | 92.10 | 0.00 | - | 1 | 2 |
| 21.06 | +3.81 | +22.09% | 1,911 | 4,252 | 300.00 | 68.09 | -10.31 | -13.15% | 136 | 56 |
| 20.81 | +4.98 | +31.46% | 1,092 | 1,018 | 305.00 | 99.10 | 0.00 | - | 1 | 4 |
| 19.00 | +3.91 | +25.91% | 406 | 1,012 | 310.00 | 74.11 | -12.49 | -14.42% | 4 | 12 |
| 18.00 | +3.50 | +24.14% | 1,031 | 554 | 315.00 | - | - | - | - | - |
| 17.05 | +3.34 | +24.36% | 307 | 1,782 | 320.00 | 101.20 | 0.00 | - | 1 | 1 |
| 16.60 | +3.80 | +29.69% | 303 | 12,738 | 325.00 | 137.50 | 0.00 | - | - | 0 |
| 15.71 | +3.48 | +28.45% | 803 | 1,605 | 330.00 | 116.84 | 0.00 | - | 6 | 1 |
| 14.11 | +3.51 | +33.11% | 297 | 509 | 340.00 | 161.00 | 0.00 | - | 1 | 0 |
| 12.25 | +2.50 | +25.64% | 445 | 1,715 | 350.00 | 108.63 | -24.00 | -18.10% | 5 | 1 |
| 11.25 | +2.45 | +27.84% | 37 | 1,957 | 360.00 | 184.23 | 0.00 | - | 20 | 99 |
| 9.90 | +2.56 | +34.88% | 86 | 541 | 370.00 | 142.65 | 0.00 | - | 1 | 7 |
| 9.10 | +1.80 | +24.66% | 268 | 374 | 380.00 | 173.20 | 0.00 | - | 11 | 0 |
| 8.20 | +1.60 | +24.24% | 352 | 2,617 | 390.00 | 205.10 | 0.00 | - | 97 | 0 |
| 7.60 | +1.47 | +23.98% | 890 | 7,868 | 400.00 | - | - | - | - | - |
| 7.05 | +1.70 | +31.78% | 61 | 650 | 410.00 | 214.15 | 0.00 | - | 4 | 0 |
| 6.50 | +1.30 | +25.00% | 257 | 3,036 | 420.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.