TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 184.00 | +5.00 | +2.79% | 2 | 644 | 5.00 | 0.02 | -0.01 | -33.33% | 54 | 13,188 |
| 158.55 | 0.00 | - | 1 | 125 | 10.00 | 0.06 | -0.04 | -40.00% | 120 | 1,644 |
| 161.15 | 0.00 | - | 40 | 53 | 15.00 | 0.20 | -0.01 | -4.76% | 1 | 1,005 |
| 177.65 | +14.07 | +8.60% | 2 | 389 | 20.00 | 0.36 | +0.01 | +2.86% | 330 | 5,467 |
| 160.30 | 0.00 | - | 4 | 97 | 25.00 | 0.51 | -0.09 | -15.00% | 100 | 2,849 |
| 166.70 | +2.23 | +1.36% | 5 | 13,826 | 30.00 | 0.81 | -0.11 | -11.96% | 9 | 16,934 |
| 141.00 | 0.00 | - | 1 | 263 | 35.00 | 1.00 | -0.19 | -15.97% | 20 | 1,218 |
| 149.05 | 0.00 | - | 53 | 14,706 | 40.00 | 1.30 | -0.27 | -17.20% | 14 | 15,928 |
| 139.41 | 0.00 | - | 1 | 2,977 | 45.00 | 1.79 | +0.02 | +1.13% | 3 | 3,112 |
| 153.00 | +13.00 | +9.29% | 3 | 2,695 | 50.00 | 2.08 | -0.18 | -7.96% | 124 | 9,215 |
| 143.15 | 0.00 | - | 1 | 2,015 | 55.00 | 2.61 | -0.19 | -6.79% | 2 | 4,278 |
| 128.15 | 0.00 | - | 2 | 599 | 60.00 | 3.20 | -0.25 | -7.25% | 7 | 2,024 |
| 134.11 | 0.00 | - | 4 | 1,632 | 65.00 | 3.65 | -0.41 | -10.10% | 4 | 1,631 |
| 136.50 | +8.55 | +6.68% | 7 | 2,501 | 70.00 | 4.09 | -0.51 | -11.09% | 8 | 2,081 |
| 122.20 | 0.00 | - | 5 | 214 | 75.00 | 4.80 | -0.52 | -9.77% | 19 | 4,590 |
| 126.25 | +13.57 | +12.04% | 3 | 1,295 | 80.00 | 5.85 | -0.29 | -4.72% | 42 | 2,036 |
| 121.05 | +4.69 | +4.03% | 3 | 1,826 | 85.00 | 6.35 | -0.64 | -9.16% | 3 | 1,627 |
| 121.80 | +13.08 | +12.03% | 15 | 1,011 | 90.00 | 7.20 | -0.80 | -10.00% | 18 | 5,306 |
| 107.90 | 0.00 | - | 1 | 139 | 95.00 | 8.18 | -1.07 | -11.57% | 21 | 684 |
| 111.10 | +9.95 | +9.84% | 65 | 5,084 | 100.00 | 9.15 | -0.85 | -8.50% | 381 | 15,874 |
| 105.00 | -0.51 | -0.48% | 1 | 354 | 105.00 | 10.60 | -1.70 | -13.82% | 6 | 1,653 |
| 104.40 | +7.40 | +7.63% | 5 | 4,912 | 110.00 | 11.70 | -0.80 | -6.40% | 41 | 7,220 |
| 99.06 | +11.06 | +12.57% | 167 | 2,739 | 115.00 | 12.55 | -2.05 | -14.04% | 6 | 5,010 |
| 99.95 | +10.20 | +11.36% | 32 | 7,886 | 120.00 | 14.24 | -1.01 | -6.62% | 640 | 16,041 |
| 96.25 | +9.65 | +11.14% | 16 | 1,976 | 125.00 | 15.54 | -1.72 | -9.97% | 6 | 1,773 |
| 91.50 | +8.95 | +10.84% | 3 | 5,542 | 130.00 | 17.11 | -1.39 | -7.51% | 34 | 8,175 |
| 86.45 | +5.35 | +6.60% | 4 | 5,510 | 135.00 | 18.54 | -2.11 | -10.22% | 13 | 2,794 |
| 83.45 | +7.59 | +10.01% | 7 | 8,658 | 140.00 | 20.30 | -1.40 | -6.45% | 58 | 6,711 |
| 80.70 | +6.90 | +9.35% | 16 | 727 | 145.00 | 22.05 | -1.80 | -7.55% | 2,993 | 1,425 |
| 80.10 | +9.35 | +13.22% | 55 | 11,314 | 150.00 | 24.20 | -1.60 | -6.20% | 7,751 | 17,955 |
| 74.15 | +7.70 | +11.59% | 5 | 284 | 155.00 | 26.40 | -1.40 | -5.04% | 12,829 | 13,082 |
| 73.55 | +6.80 | +10.19% | 25 | 4,878 | 160.00 | 27.42 | -2.43 | -8.14% | 17 | 9,047 |
| 72.88 | +8.88 | +13.87% | 50 | 499 | 165.00 | 29.37 | -2.93 | -9.07% | 645 | 3,219 |
| 66.10 | +5.56 | +9.18% | 96 | 35,486 | 170.00 | 31.90 | -2.75 | -7.94% | 7 | 11,688 |
| 68.00 | +8.87 | +15.00% | 74 | 33,665 | 175.00 | 34.50 | -2.45 | -6.63% | 4 | 5,098 |
| 63.30 | +7.30 | +13.04% | 55 | 4,088 | 180.00 | 36.68 | -3.07 | -7.72% | 87 | 10,174 |
| 61.87 | +7.12 | +13.00% | 64 | 4,077 | 185.00 | 38.50 | -3.55 | -8.44% | 47 | 4,758 |
| 56.35 | +3.66 | +6.95% | 167 | 5,635 | 190.00 | 41.49 | -3.11 | -6.97% | 14 | 6,557 |
| 58.63 | +9.53 | +19.41% | 183 | 3,241 | 195.00 | 43.95 | -4.40 | -9.10% | 53 | 1,794 |
| 54.00 | +6.53 | +13.76% | 968 | 32,947 | 200.00 | 47.20 | -3.28 | -6.50% | 77 | 17,497 |
| 50.50 | +5.35 | +11.85% | 88 | 5,363 | 210.00 | 52.19 | -4.06 | -7.22% | 33 | 2,718 |
| 47.50 | +6.50 | +15.85% | 678 | 3,454 | 220.00 | 58.46 | -4.09 | -6.54% | 77 | 4,049 |
| 46.00 | +7.95 | +20.89% | 12 | 5,133 | 230.00 | 65.00 | -5.55 | -7.87% | 25 | 3,076 |
| 42.27 | +7.07 | +20.09% | 81 | 5,249 | 240.00 | 70.47 | -5.73 | -7.52% | 11 | 5,420 |
| 37.25 | +4.70 | +14.44% | 1,746 | 12,243 | 250.00 | 77.50 | -5.85 | -7.02% | 12 | 5,248 |
| 36.64 | +6.54 | +21.73% | 41 | 2,867 | 260.00 | 84.36 | -6.34 | -6.99% | 22 | 1,810 |
| 33.68 | +6.38 | +23.37% | 16 | 2,906 | 270.00 | 93.00 | -6.30 | -6.34% | 20 | 1,284 |
| 29.59 | +3.89 | +15.14% | 130 | 3,246 | 280.00 | 99.35 | -7.65 | -7.15% | 4 | 3,790 |
| 28.15 | +4.75 | +20.30% | 140 | 3,504 | 290.00 | 106.40 | -9.00 | -7.80% | 44 | 2,980 |
| 26.00 | +3.80 | +17.12% | 1,027 | 32,319 | 300.00 | 117.40 | -5.60 | -4.55% | 37 | 3,169 |
| 23.42 | +3.17 | +15.65% | 90 | 4,716 | 310.00 | 133.10 | 0.00 | - | 1 | 638 |
| 22.50 | +3.15 | +16.28% | 21 | 2,505 | 320.00 | 133.00 | -15.00 | -10.14% | 2 | 816 |
| 22.55 | +5.00 | +28.49% | 14 | 4,924 | 330.00 | 140.10 | -9.90 | -6.60% | 1 | 968 |
| 21.00 | +4.10 | +24.26% | 14 | 1,461 | 340.00 | 161.30 | 0.00 | - | 3 | 228 |
| 20.15 | +4.85 | +31.70% | 341 | 8,357 | 350.00 | 171.59 | 0.00 | - | 1 | 545 |
| 18.75 | +3.98 | +26.95% | 14 | 1,855 | 360.00 | 183.93 | 0.00 | - | 1 | 2 |
| 16.45 | +3.45 | +26.54% | 46 | 1,731 | 370.00 | 184.07 | 0.00 | - | 2 | 4 |
| 16.25 | +3.65 | +28.97% | 51 | 1,582 | 380.00 | 191.35 | 0.00 | - | 1 | 1 |
| 15.80 | +3.30 | +26.40% | 16 | 1,786 | 390.00 | 201.13 | 0.00 | - | 1 | 1 |
| 13.69 | +2.20 | +19.15% | 577 | 20,801 | 400.00 | 204.67 | -4.80 | -2.29% | 6 | 2 |
| 13.15 | +2.60 | +24.64% | 46 | 4,116 | 410.00 | 219.21 | -18.89 | -7.93% | 1 | 0 |
| 12.85 | +2.75 | +27.23% | 19 | 3,497 | 420.00 | 226.29 | -18.21 | -7.45% | 1 | 0 |
| 12.20 | +2.34 | +23.73% | 3 | 837 | 430.00 | 262.39 | 0.00 | - | 6 | 0 |
| 12.30 | +3.08 | +33.41% | 193 | 1,860 | 440.00 | 268.20 | 0.00 | - | 1 | 0 |
| 10.60 | +2.20 | +26.19% | 117 | 6,316 | 450.00 | 271.51 | 0.00 | - | 1 | 0 |
| 9.90 | +1.55 | +18.56% | 19 | 1,272 | 460.00 | 302.00 | 0.00 | - | 1 | 0 |
| 10.65 | +2.70 | +33.96% | 25 | 1,582 | 470.00 | 311.00 | 0.00 | - | 2 | 0 |
| 9.70 | +2.10 | +27.63% | 19 | 1,185 | 480.00 | 312.37 | 0.00 | - | 2 | 0 |
| 8.28 | +1.08 | +15.00% | 5 | 1,308 | 490.00 | 322.43 | 0.00 | - | 2 | 0 |
| 8.50 | +1.65 | +24.09% | 203 | 16,025 | 500.00 | 309.14 | 0.00 | - | 2 | 4 |
| 6.98 | 0.00 | - | 5 | 1,496 | 510.00 | 324.71 | 0.00 | - | 4 | 0 |
| 8.34 | +1.64 | +24.48% | 26 | 8,758 | 520.00 | 326.40 | 0.00 | - | 1 | 0 |
| 8.00 | +1.75 | +28.00% | 18 | 1,653 | 530.00 | 327.90 | 0.00 | - | 20 | 0 |
| 7.10 | +1.35 | +23.48% | 103 | 782 | 540.00 | 337.60 | 0.00 | - | 1 | 0 |
| 7.00 | +1.50 | +27.27% | 207 | 3,948 | 550.00 | 380.00 | 0.00 | - | 1 | 0 |
| 5.95 | +0.57 | +10.59% | 1 | 1,456 | 560.00 | 390.00 | 0.00 | - | 1 | 0 |
| 6.55 | +1.55 | +31.00% | 11 | 573 | 570.00 | 375.01 | 0.00 | - | 2 | 0 |
| 5.73 | +0.83 | +16.94% | 1 | 1,671 | 580.00 | 376.82 | 0.00 | - | 10 | 0 |
| 6.35 | +1.50 | +30.93% | 4 | 849 | 590.00 | 386.80 | 0.00 | - | 10 | 0 |
| 5.80 | +1.30 | +28.89% | 611 | 18,564 | 600.00 | 430.00 | 0.00 | - | 19 | 0 |
| 5.55 | +1.15 | +26.14% | 2,488 | 31,905 | 610.00 | 417.50 | -7.75 | -1.82% | 4 | 0 |
© 2023 Yahoo. All rights reserved.