TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 222.01 | 0.00 | - | 20 | 274 | 5.00 | 0.03 | -0.01 | -25.00% | 21 | 3,452 |
| 204.00 | 0.00 | - | 1 | 6 | 10.00 | 0.10 | 0.00 | - | 1 | 93 |
| 184.55 | 0.00 | - | 1 | 81 | 15.00 | 0.26 | 0.00 | - | 7 | 5,890 |
| 161.00 | 0.00 | - | 10 | 114 | 20.00 | 0.39 | 0.00 | - | 3 | 640 |
| 198.85 | 0.00 | - | 1 | 23 | 25.00 | 0.70 | 0.00 | - | 5 | 390 |
| 135.75 | 0.00 | - | 2 | 67 | 30.00 | 0.83 | -0.02 | -2.35% | 2 | 705 |
| 153.59 | 0.00 | - | 1 | 12 | 35.00 | 1.02 | -0.03 | -2.86% | 2 | 512 |
| 200.10 | 0.00 | - | 1 | 10 | 40.00 | 1.61 | 0.00 | - | 1 | 705 |
| 131.72 | 0.00 | - | 1 | 7 | 45.00 | 2.23 | 0.00 | - | 8 | 118 |
| 204.00 | +26.33 | +14.82% | 1 | 285 | 50.00 | 2.17 | -0.05 | -2.25% | 56 | 3,981 |
| 187.50 | 0.00 | - | 1 | 23 | 55.00 | 2.40 | -0.30 | -11.11% | 16 | 196 |
| 140.62 | 0.00 | - | 1 | 18 | 60.00 | 3.06 | 0.00 | - | 1 | 352 |
| 127.05 | 0.00 | - | 1 | 17 | 65.00 | 3.35 | -0.21 | -5.90% | 2 | 751 |
| 157.90 | 0.00 | - | 1 | 194 | 70.00 | 3.90 | -0.35 | -8.24% | 5 | 344 |
| 184.95 | +16.67 | +9.91% | 15 | 148 | 75.00 | 4.86 | -0.64 | -11.64% | 50 | 1,191 |
| 165.21 | 0.00 | - | 1 | 847 | 80.00 | 5.10 | -0.50 | -8.93% | 6 | 801 |
| 159.07 | 0.00 | - | 1 | 363 | 85.00 | 6.50 | 0.00 | - | 9 | 263 |
| 172.65 | +26.65 | +18.25% | 1 | 3,603 | 90.00 | 6.41 | -0.62 | -8.82% | 16 | 1,233 |
| 167.23 | +12.78 | +8.27% | 15 | 15,304 | 95.00 | 8.27 | 0.00 | - | 4 | 611 |
| 163.97 | +12.27 | +8.09% | 75 | 1,063 | 100.00 | 8.50 | -0.40 | -4.49% | 52 | 7,029 |
| 161.72 | +14.55 | +9.89% | 70 | 216 | 105.00 | 9.25 | -0.87 | -8.60% | 12 | 490 |
| 157.96 | +14.16 | +9.85% | 6 | 223 | 110.00 | 10.00 | -0.78 | -7.24% | 2 | 2,125 |
| 137.85 | 0.00 | - | 6 | 425 | 115.00 | 11.61 | -0.39 | -3.25% | 3 | 355 |
| 148.75 | +10.44 | +7.55% | 2 | 468 | 120.00 | 12.10 | -0.82 | -6.35% | 7 | 2,216 |
| 151.25 | +18.25 | +13.72% | 11 | 404 | 125.00 | 13.50 | -0.72 | -5.06% | 5 | 416 |
| 147.03 | +21.03 | +16.69% | 3 | 2,183 | 130.00 | 14.50 | -1.50 | -9.38% | 4 | 1,622 |
| 114.24 | 0.00 | - | 10 | 3,303 | 135.00 | 16.22 | -1.30 | -7.42% | 3 | 949 |
| 138.95 | +16.40 | +13.38% | 1 | 1,003 | 140.00 | 17.05 | -1.12 | -6.16% | 15 | 1,895 |
| 116.94 | 0.00 | - | 1 | 329 | 145.00 | 18.60 | -1.40 | -7.00% | 50 | 1,157 |
| 129.43 | +13.28 | +11.43% | 50 | 939 | 150.00 | 19.80 | -1.60 | -7.48% | 39 | 2,364 |
| 130.00 | +15.00 | +13.04% | 2 | 286 | 155.00 | 21.60 | -1.65 | -7.10% | 6 | 1,519 |
| 120.75 | +11.30 | +10.32% | 12 | 1,575 | 160.00 | 22.62 | -1.91 | -7.79% | 29 | 1,250 |
| 124.83 | +14.83 | +13.48% | 6 | 755 | 165.00 | 24.50 | -1.90 | -7.20% | 24 | 702 |
| 117.38 | +13.38 | +12.87% | 28 | 1,839 | 170.00 | 26.02 | -1.98 | -7.07% | 6 | 752 |
| 112.00 | +10.90 | +10.78% | 50 | 931 | 175.00 | 27.92 | -2.08 | -6.93% | 5 | 867 |
| 111.88 | +10.03 | +9.85% | 78 | 1,649 | 180.00 | 30.37 | -1.83 | -5.68% | 25 | 1,527 |
| 108.85 | +11.96 | +12.34% | 4 | 1,557 | 185.00 | 31.22 | -2.53 | -7.50% | 4 | 345 |
| 108.00 | +11.55 | +11.98% | 7 | 981 | 190.00 | 33.40 | -2.65 | -7.35% | 43 | 470 |
| 104.15 | +12.15 | +13.21% | 2 | 926 | 195.00 | 35.87 | -2.53 | -6.59% | 6 | 236 |
| 100.60 | +8.60 | +9.35% | 107 | 9,758 | 200.00 | 37.00 | -2.85 | -7.15% | 58 | 4,607 |
| 98.85 | +9.70 | +10.88% | 12 | 689 | 205.00 | 43.24 | 0.00 | - | 6 | 299 |
| 96.50 | +9.57 | +11.01% | 39 | 514 | 210.00 | 41.55 | -3.52 | -7.81% | 70 | 401 |
| 94.19 | +10.19 | +12.13% | 8 | 349 | 215.00 | 44.10 | -3.95 | -8.22% | 4 | 110 |
| 91.72 | +9.37 | +11.38% | 15 | 1,554 | 220.00 | 47.02 | -3.49 | -6.91% | 1 | 153 |
| 89.75 | +10.82 | +13.71% | 47 | 1,594 | 225.00 | 50.30 | -2.35 | -4.46% | 62 | 262 |
| 86.63 | +7.98 | +10.15% | 42 | 928 | 230.00 | 52.00 | -3.35 | -6.05% | 6 | 153 |
| 84.82 | +9.32 | +12.34% | 31 | 299 | 235.00 | 54.50 | -4.00 | -6.84% | 40 | 283 |
| 82.89 | +8.84 | +11.94% | 400 | 5,788 | 240.00 | 57.13 | -3.42 | -5.65% | 41 | 2,308 |
| 78.96 | +9.96 | +14.43% | 371 | 2,738 | 250.00 | 62.76 | -4.25 | -6.34% | 10 | 1,375 |
| 76.00 | +9.00 | +13.43% | 59 | 2,411 | 260.00 | 67.60 | -6.41 | -8.66% | 9 | 1,003 |
| 71.16 | +8.30 | +13.20% | 18 | 1,129 | 270.00 | 99.00 | 0.00 | - | 2 | 96 |
| 69.65 | +10.65 | +18.05% | 34 | 645 | 280.00 | 80.32 | -12.18 | -13.17% | 2 | 293 |
| 65.03 | +10.03 | +18.24% | 30 | 457 | 290.00 | 93.93 | 0.00 | - | 3 | 381 |
| 62.00 | +9.15 | +17.31% | 302 | 4,574 | 300.00 | 92.65 | -5.10 | -5.22% | 22 | 439 |
| 58.50 | +8.00 | +15.84% | 20 | 579 | 310.00 | 100.00 | -5.15 | -4.90% | 10 | 216 |
| 53.70 | +4.20 | +8.48% | 37 | 1,088 | 320.00 | 107.00 | -13.49 | -11.20% | 1 | 152 |
| 52.26 | +5.26 | +11.19% | 8 | 1,176 | 330.00 | 113.75 | -6.90 | -5.72% | 1 | 336 |
| 50.30 | +5.30 | +11.78% | 44 | 1,010 | 340.00 | 151.38 | 0.00 | - | 3 | 320 |
| 48.90 | +6.17 | +14.44% | 177 | 4,472 | 350.00 | 127.00 | -8.17 | -6.04% | 3 | 2,309 |
| 47.00 | +6.56 | +16.22% | 106 | 962 | 360.00 | 146.86 | 0.00 | - | 2 | 200 |
| 46.10 | +7.60 | +19.74% | 53 | 843 | 370.00 | 201.87 | 0.00 | - | 1 | 247 |
| 42.75 | +7.55 | +21.45% | 150 | 1,119 | 380.00 | 200.39 | 0.00 | - | 1 | 1 |
| 40.92 | +5.14 | +14.37% | 92 | 2,659 | 390.00 | 171.00 | 0.00 | - | 1 | 6 |
| 38.45 | +4.95 | +14.78% | 94 | 2,112 | 400.00 | 176.05 | 0.00 | - | 4 | 13 |
| 36.75 | +4.00 | +12.21% | 42 | 1,254 | 410.00 | 221.10 | 0.00 | - | 1 | 1 |
| 35.76 | +4.84 | +15.65% | 359 | 4,134 | 420.00 | 224.90 | 0.00 | - | 51 | 51 |
© 2023 Yahoo. All rights reserved.