TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
March 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.62 | 0.00 | - | 2 | 0 | 1.67 | 0.01 | 0.00 | - | 2 | 0 |
| 180.96 | 0.00 | - | 2 | 0 | 3.33 | 0.02 | 0.00 | - | 7 | 0 |
| 178.20 | 0.00 | - | 2 | 64 | 5.00 | 0.01 | 0.00 | - | 3 | 0 |
| 116.60 | 0.00 | - | 1 | 6 | 6.67 | 0.02 | 0.00 | - | 1 | 544 |
| 196.75 | 0.00 | - | 1 | 0 | 8.33 | 0.02 | 0.00 | - | 4 | 0 |
| 173.41 | 0.00 | - | 2 | 43 | 10.00 | 0.02 | 0.00 | - | 40 | 0 |
| 154.50 | 0.00 | - | 1 | 0 | 11.67 | 0.03 | 0.00 | - | 5 | 0 |
| 195.89 | 0.00 | - | 2 | 21 | 13.33 | 0.03 | 0.00 | - | 5 | 0 |
| 109.00 | 0.00 | - | 1 | 24 | 15.00 | 0.01 | 0.00 | - | 1 | 0 |
| 145.59 | 0.00 | - | 4 | 124 | 16.67 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 20.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 25.00 | 1.08 | 0.00 | - | - | 1 |
| 151.17 | 0.00 | - | 2 | 0 | 33.33 | 0.21 | 0.00 | - | 150 | 0 |
| 834.10 | 0.00 | - | - | 1 | 40.00 | - | - | - | - | - |
| 779.65 | 0.00 | - | 4 | 4 | 45.00 | - | - | - | - | - |
| 180.00 | 0.00 | - | 4 | 0 | 50.00 | 0.45 | 0.00 | - | 53 | 0 |
| 117.85 | 0.00 | - | 2 | 0 | 55.00 | 0.81 | 0.00 | - | 3 | 0 |
| 150.28 | 0.00 | - | 1 | 0 | 60.00 | 0.74 | 0.00 | - | 15 | 0 |
| 136.81 | 0.00 | - | 8 | 0 | 65.00 | 0.89 | 0.00 | - | 6 | 0 |
| 110.20 | 0.00 | - | 2 | 2,041 | 66.67 | 0.97 | 0.00 | - | 4 | 0 |
| 124.50 | 0.00 | - | 1 | 0 | 70.00 | 1.17 | 0.00 | - | 1 | 0 |
| 115.30 | 0.00 | - | 1 | 0 | 75.00 | 1.31 | 0.00 | - | 10 | 0 |
| 152.88 | 0.00 | - | 1 | 0 | 80.00 | 1.58 | 0.00 | - | 23 | 0 |
| 92.60 | 0.00 | - | 2 | 0 | 83.33 | 1.66 | 0.00 | - | 1 | 0 |
| 91.30 | 0.00 | - | 2 | 0 | 85.00 | 1.79 | 0.00 | - | 5 | 0 |
| 102.50 | 0.00 | - | 5 | 0 | 90.00 | 2.06 | 0.00 | - | 10 | 0 |
| 127.00 | 0.00 | - | 1 | 0 | 95.00 | 2.41 | 0.00 | - | 5 | 0 |
| 135.00 | 0.00 | - | 10 | 0 | 100.00 | 2.80 | 0.00 | - | 172 | 0 |
| 103.83 | 0.00 | - | 19 | 0 | 105.00 | 3.20 | 0.00 | - | 3 | 0 |
| 115.15 | 0.00 | - | 1 | 0 | 110.00 | 3.60 | 0.00 | - | 13 | 0 |
| 110.65 | 0.00 | - | 6 | 0 | 115.00 | 4.13 | 0.00 | - | 1 | 0 |
| 110.52 | 0.00 | - | 2 | 0 | 116.67 | 5.15 | 0.00 | - | 17 | 0 |
| 113.00 | 0.00 | - | 2 | 0 | 120.00 | 4.64 | 0.00 | - | 22 | 0 |
| 105.00 | 0.00 | - | 13 | 0 | 125.00 | 5.33 | 0.00 | - | 39 | 0 |
| 110.59 | 0.00 | - | 13 | 0 | 130.00 | 6.15 | 0.00 | - | 20 | 0 |
| 95.25 | 0.00 | - | 2 | 0 | 133.33 | 6.55 | 0.00 | - | 1 | 0 |
| 96.50 | 0.00 | - | 1 | 0 | 135.00 | 6.75 | 0.00 | - | 190 | 0 |
| 101.29 | 0.00 | - | 3 | 0 | 140.00 | 7.45 | 0.00 | - | 4 | 0 |
| 89.40 | 0.00 | - | 1 | 0 | 141.67 | 7.81 | 0.00 | - | 20 | 0 |
| 89.78 | 0.00 | - | 17 | 0 | 145.00 | 8.50 | 0.00 | - | 12 | 0 |
| 92.00 | 0.00 | - | 16 | 0 | 150.00 | 9.45 | 0.00 | - | 73 | 0 |
| 85.00 | 0.00 | - | 25 | 0 | 155.00 | 10.05 | 0.00 | - | 54 | 0 |
| 84.00 | 0.00 | - | 1 | 0 | 158.33 | 13.35 | 0.00 | - | 36 | 0 |
| 82.80 | 0.00 | - | 4 | 0 | 160.00 | 11.72 | 0.00 | - | 32 | 0 |
| 75.25 | 0.00 | - | 9 | 0 | 165.00 | 13.06 | 0.00 | - | 20 | 0 |
| 74.16 | 0.00 | - | 8 | 0 | 166.67 | 13.13 | 0.00 | - | 6 | 0 |
| 78.40 | 0.00 | - | 13 | 0 | 170.00 | 14.21 | 0.00 | - | 59 | 0 |
| 73.51 | 0.00 | - | 5 | 0 | 175.00 | 15.25 | 0.00 | - | 63 | 0 |
| 69.75 | 0.00 | - | 21 | 0 | 180.00 | 17.15 | 0.00 | - | 17 | 0 |
| 70.05 | 0.00 | - | 1 | 0 | 183.33 | 19.75 | 0.00 | - | 12 | 0 |
| 68.60 | 0.00 | - | 1 | 0 | 185.00 | 18.75 | 0.00 | - | 174 | 0 |
| 62.72 | 0.00 | - | 12 | 0 | 190.00 | 20.65 | 0.00 | - | 24 | 0 |
| 64.65 | 0.00 | - | 1 | 0 | 191.67 | 23.09 | 0.00 | - | 2 | 0 |
| 60.23 | 0.00 | - | 6 | 0 | 195.00 | 21.85 | 0.00 | - | 10 | 0 |
| 56.70 | 0.00 | - | 115 | 0 | 200.00 | 24.50 | 0.00 | - | 51 | 0 |
| 51.85 | 0.00 | - | 10 | 0 | 208.33 | 28.15 | 0.00 | - | 161 | 0 |
| 51.64 | 0.00 | - | 110 | 0 | 210.00 | 28.75 | 0.00 | - | 112 | 0 |
| 48.10 | 0.00 | - | 15 | 0 | 216.67 | 31.90 | 0.00 | - | 151 | 0 |
| 45.50 | 0.00 | - | 171 | 0 | 220.00 | 33.24 | 0.00 | - | 66 | 0 |
| 43.50 | 0.00 | - | 112 | 0 | 225.00 | 36.10 | 0.00 | - | 92 | 0 |
| 41.20 | 0.00 | - | 421 | 0 | 230.00 | 39.00 | 0.00 | - | 58 | 0 |
| 40.55 | 0.00 | - | 732 | 0 | 233.33 | 39.35 | 0.00 | - | 7 | 0 |
| 37.66 | 0.00 | - | 129 | 0 | 240.00 | 42.85 | 0.00 | - | 27 | 0 |
| 40.29 | 0.00 | - | 3 | 0 | 241.67 | 44.60 | 0.00 | - | 36 | 0 |
| 34.05 | 0.00 | - | 217 | 0 | 250.00 | 50.55 | 0.00 | - | 4 | 0 |
| 30.75 | 0.00 | - | 2 | 0 | 258.33 | 99.80 | 0.00 | - | 2 | 1,038 |
| 30.60 | 0.00 | - | 53 | 0 | 260.00 | 56.15 | 0.00 | - | 15 | 0 |
| 28.19 | 0.00 | - | 28 | 0 | 266.67 | 67.65 | 0.00 | - | 10 | 0 |
| 27.22 | 0.00 | - | 146 | 0 | 270.00 | 62.15 | 0.00 | - | 1 | 0 |
| 26.17 | 0.00 | - | 64 | 0 | 275.00 | 67.64 | 0.00 | - | 1 | 0 |
| 25.05 | 0.00 | - | 85 | 0 | 280.00 | 69.60 | 0.00 | - | 1 | 0 |
| 23.72 | 0.00 | - | 2 | 0 | 283.33 | 108.65 | 0.00 | - | 1 | 0 |
| 22.80 | 0.00 | - | 13 | 0 | 290.00 | 79.00 | 0.00 | - | 2 | 0 |
| 21.79 | 0.00 | - | 2 | 0 | 291.67 | 118.10 | 0.00 | - | 6 | 0 |
| 20.10 | 0.00 | - | 1,849 | 0 | 300.00 | 86.60 | 0.00 | - | 382 | 0 |
| 20.35 | 0.00 | - | 1 | 0 | 308.33 | 118.68 | 0.00 | - | 2 | 0 |
| 18.90 | 0.00 | - | 9 | 0 | 310.00 | 126.76 | 0.00 | - | 2 | 0 |
| 17.40 | 0.00 | - | 31 | 0 | 316.67 | 133.11 | 0.00 | - | 20 | 0 |
| 16.00 | 0.00 | - | 31 | 0 | 325.00 | 107.25 | 0.00 | - | 12 | 0 |
| 14.80 | 0.00 | - | 92 | 0 | 333.33 | 112.15 | 0.00 | - | 2 | 0 |
| 14.75 | 0.00 | - | 128 | 0 | 341.67 | 161.35 | 0.00 | - | 40 | 0 |
| 12.82 | 0.00 | - | 379 | 0 | 350.00 | 127.90 | 0.00 | - | 1 | 0 |
| 12.25 | 0.00 | - | 128 | 0 | 358.33 | 178.28 | 0.00 | - | 50 | 0 |
| 12.85 | 0.00 | - | 51 | 0 | 366.67 | 202.75 | 0.00 | - | 95 | 0 |
| 10.60 | 0.00 | - | 3,648 | 0 | 375.00 | 183.60 | 0.00 | - | 4 | 0 |
| 9.90 | 0.00 | - | 56 | 0 | 383.33 | 201.95 | 0.00 | - | 40 | 0 |
| 9.55 | 0.00 | - | 40 | 0 | 391.67 | 214.10 | 0.00 | - | 12 | 8 |
| 8.53 | 0.00 | - | 120 | 0 | 400.00 | 176.50 | 0.00 | - | 60 | 0 |
| 8.10 | 0.00 | - | 24 | 0 | 408.33 | 213.16 | 0.00 | - | 50 | 0 |
| 7.75 | 0.00 | - | 11 | 0 | 416.67 | 229.33 | 0.00 | - | 40 | 0 |
| 7.45 | 0.00 | - | 8 | 0 | 425.00 | 232.35 | 0.00 | - | 10 | 0 |
| 7.05 | 0.00 | - | 7 | 0 | 433.33 | 254.85 | 0.00 | - | 2 | 0 |
| 6.40 | 0.00 | - | 35 | 0 | 441.67 | 243.50 | 0.00 | - | 442 | 0 |
| 6.15 | 0.00 | - | 688 | 0 | 450.00 | 225.36 | 0.00 | - | 4 | 0 |
| 6.55 | 0.00 | - | 27 | 0 | 458.33 | 248.55 | 0.00 | - | 4 | 0 |
| 5.65 | 0.00 | - | 16 | 0 | 466.67 | 284.00 | 0.00 | - | 5 | 2 |
| 5.55 | 0.00 | - | 3 | 0 | 475.00 | 250.35 | 0.00 | - | 2 | 0 |
| 5.35 | 0.00 | - | 32 | 0 | 483.33 | 300.49 | 0.00 | - | 1 | 0 |
| 5.42 | 0.00 | - | 65 | 0 | 491.67 | 284.84 | 0.00 | - | 1,468 | 0 |
| 4.55 | 0.00 | - | 72 | 0 | 500.00 | 276.41 | 0.00 | - | 62 | 0 |
| 5.00 | 0.00 | - | 47 | 0 | 508.33 | 291.71 | 0.00 | - | 393 | 0 |
| 4.81 | 0.00 | - | 2 | 0 | 516.67 | 377.30 | 0.00 | - | 4 | 0 |
| 4.60 | 0.00 | - | 5 | 0 | 525.00 | 306.55 | 0.00 | - | 716 | 0 |
| 3.75 | 0.00 | - | 12 | 0 | 533.33 | 314.35 | 0.00 | - | 440 | 0 |
| 4.15 | 0.00 | - | 9 | 0 | 541.67 | 319.05 | 0.00 | - | 110 | 0 |
| 4.00 | 0.00 | - | 19 | 0 | 550.00 | 325.26 | 0.00 | - | 4 | 0 |
| 3.35 | 0.00 | - | 9 | 0 | 558.33 | 295.00 | 0.00 | - | 15 | 7 |
| 3.30 | 0.00 | - | 1 | 0 | 566.67 | 340.40 | 0.00 | - | 155 | 0 |
| 3.50 | 0.00 | - | 21 | 0 | 575.00 | 362.45 | 0.00 | - | 6 | 0 |
| 3.25 | 0.00 | - | 2 | 0 | 583.33 | 363.40 | 0.00 | - | 228 | 0 |
| 2.74 | 0.00 | - | 115 | 0 | 600.00 | 420.00 | 0.00 | - | 3 | 0 |
| 440.35 | 0.00 | - | 2 | 28 | 625.00 | 106.33 | 0.00 | - | 3 | 67 |
| 372.50 | 0.00 | - | 2 | 19 | 650.00 | 114.00 | 0.00 | - | 1 | 102 |
| 378.13 | 0.00 | - | 1 | 21 | 675.00 | 121.60 | 0.00 | - | 1 | 214 |
| 346.90 | 0.00 | - | 1 | 79 | 700.00 | 138.94 | 0.00 | - | 10 | 355 |
| 388.63 | 0.00 | - | 4 | 16 | 725.00 | 141.28 | 0.00 | - | 1 | 301 |
| 349.25 | 0.00 | - | 1 | 27 | 750.00 | 158.40 | 0.00 | - | 6 | 308 |
| 328.55 | 0.00 | - | 29 | 27 | 775.00 | 172.40 | 0.00 | - | 12 | 18 |
| 310.84 | 0.00 | - | 3 | 112 | 800.00 | 183.35 | 0.00 | - | 33 | 42 |
| 343.11 | 0.00 | - | 1 | 17 | 825.00 | 196.50 | 0.00 | - | 25 | 53 |
| 280.03 | 0.00 | - | 4 | 68 | 850.00 | 210.80 | 0.00 | - | 55 | 46 |
| 285.50 | 0.00 | - | 1 | 32 | 875.00 | 212.35 | 0.00 | - | 5 | 17 |
| 278.30 | 0.00 | - | 20 | 294 | 900.00 | 244.30 | 0.00 | - | 2 | 29 |
| 276.00 | 0.00 | - | 1 | 22 | 925.00 | 260.90 | 0.00 | - | 1 | 19 |
| 256.00 | 0.00 | - | 4 | 283 | 950.00 | 293.21 | 0.00 | - | 2 | 81 |
| 246.45 | 0.00 | - | 1 | 8 | 975.00 | 292.93 | 0.00 | - | 1 | 30 |
| 223.22 | 0.00 | - | 18 | 231 | 1,000.00 | 290.74 | 0.00 | - | 4 | 194 |
| 231.00 | 0.00 | - | 2 | 20 | 1,025.00 | 300.15 | 0.00 | - | 1 | 12 |
| 231.31 | 0.00 | - | 6 | 50 | 1,050.00 | 375.45 | 0.00 | - | 2 | 2 |
| 244.91 | 0.00 | - | 1 | 1 | 1,075.00 | 332.13 | 0.00 | - | 20 | 11 |
| 208.87 | 0.00 | - | 10 | 79 | 1,100.00 | 348.45 | 0.00 | - | 2 | 16 |
| 214.02 | 0.00 | - | 2 | 6 | 1,125.00 | 382.35 | 0.00 | - | 2 | 6 |
| 213.77 | 0.00 | - | 1 | 12 | 1,150.00 | 395.43 | 0.00 | - | 1 | 3 |
| 206.10 | 0.00 | - | 1 | 3 | 1,175.00 | 425.76 | 0.00 | - | 2 | 26 |
| 180.50 | 0.00 | - | 1 | 93 | 1,200.00 | 430.82 | 0.00 | - | 1 | 78 |
| 172.00 | 0.00 | - | 1 | 66 | 1,225.00 | 506.55 | 0.00 | - | 2 | 8 |
| 158.01 | 0.00 | - | 1 | 70 | 1,250.00 | 483.25 | 0.00 | - | 2 | 5 |
| 175.76 | 0.00 | - | 1 | 6 | 1,275.00 | 523.55 | 0.00 | - | 4 | 25 |
| 150.00 | 0.00 | - | 1 | 90 | 1,300.00 | 498.75 | 0.00 | - | 2 | 38 |
| 175.85 | 0.00 | - | 8 | 23 | 1,325.00 | 587.65 | 0.00 | - | 16 | 31 |
| 155.00 | 0.00 | - | 1 | 29 | 1,350.00 | 572.45 | 0.00 | - | 2 | 20 |
| 149.73 | 0.00 | - | 1 | 48 | 1,375.00 | 594.35 | 0.00 | - | 2 | 39 |
| 143.10 | 0.00 | - | 1 | 22 | 1,400.00 | 600.35 | 0.00 | - | 2 | 69 |
| 107.95 | 0.00 | - | 25 | 11 | 1,425.00 | 646.40 | 0.00 | - | 2 | 104 |
| 123.69 | 0.00 | - | 3 | 89 | 1,450.00 | 631.80 | 0.00 | - | 4 | 165 |
| 100.15 | 0.00 | - | 14 | 61 | 1,475.00 | 664.75 | 0.00 | - | 2 | 118 |
| 112.63 | 0.00 | - | 39 | 574 | 1,500.00 | 657.54 | 0.00 | - | 2 | 205 |
| 114.40 | 0.00 | - | 1 | 9 | 1,525.00 | 708.50 | 0.00 | - | 2 | 7 |
| 127.10 | 0.00 | - | 10 | 5 | 1,550.00 | 727.75 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,575.00 | 754.75 | 0.00 | - | 14 | 27 |
| 112.05 | 0.00 | - | 2 | 21 | 1,600.00 | 740.95 | 0.00 | - | 2 | 29 |
| 97.30 | 0.00 | - | 2 | 1 | 1,625.00 | 756.65 | 0.00 | - | 4 | 43 |
| 99.00 | 0.00 | - | 2 | 7 | 1,650.00 | 804.25 | 0.00 | - | 48 | 76 |
| 90.75 | 0.00 | - | 6 | 2 | 1,675.00 | 815.10 | 0.00 | - | 2 | 54 |
| 99.19 | 0.00 | - | 4 | 4 | 1,700.00 | 829.95 | 0.00 | - | 4 | 94 |
| 95.68 | 0.00 | - | 18 | 23 | 1,725.00 | 834.75 | 0.00 | - | 2 | 49 |
| 92.24 | 0.00 | - | 8 | 88 | 1,750.00 | 885.45 | 0.00 | - | 4 | 32 |
| 83.00 | 0.00 | - | 7 | 184 | 1,800.00 | 917.90 | 0.00 | - | 2 | 38 |
© 2023 Yahoo. All rights reserved.