TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 176.00 | +14.30 | +8.84% | 8 | 5 | 20.00 | 0.02 | 0.00 | - | 1 | 207 |
| 144.00 | 0.00 | - | 1 | 0 | 30.00 | - | - | - | - | - |
| 140.20 | 0.00 | - | 2 | 1 | 40.00 | 0.01 | 0.00 | - | 1 | 1 |
| 131.92 | 0.00 | - | 80 | 82 | 50.00 | 0.01 | 0.00 | - | 16 | 953 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 20 | 1,996 |
| 111.00 | 0.00 | - | 1 | 5 | 70.00 | 0.01 | 0.00 | - | 229 | 1,286 |
| 115.89 | +33.38 | +40.46% | 14 | 15 | 80.00 | 0.01 | 0.00 | - | 38 | 313 |
| 99.26 | 0.00 | - | 13 | 15 | 85.00 | 0.01 | 0.00 | - | 8 | 329 |
| 86.80 | 0.00 | - | 2 | 2 | 90.00 | 0.01 | 0.00 | - | 5 | 510 |
| 85.14 | 0.00 | - | 2 | 3 | 95.00 | 0.01 | 0.00 | - | 89 | 765 |
| 93.40 | +12.40 | +15.31% | 45 | 75 | 100.00 | 0.01 | 0.00 | - | 8,458 | 5,109 |
| 77.00 | 0.00 | - | 20 | 62 | 105.00 | 0.01 | -0.01 | -50.00% | 6,046 | 1,462 |
| 86.22 | +8.88 | +11.48% | 4 | 55 | 110.00 | 0.01 | 0.00 | - | 5,178 | 760 |
| 82.35 | +14.41 | +21.21% | 2 | 23 | 115.00 | 0.01 | -0.02 | -66.67% | 489 | 1,236 |
| 74.10 | +9.44 | +14.60% | 14 | 105 | 120.00 | 0.02 | 0.00 | - | 792 | 2,455 |
| 67.16 | +9.83 | +17.15% | 84 | 68 | 125.00 | 0.03 | 0.00 | - | 1,469 | 2,581 |
| 64.93 | +11.04 | +20.49% | 19 | 94 | 130.00 | 0.03 | -0.01 | -25.00% | 2,477 | 2,958 |
| 59.95 | +10.30 | +20.75% | 10 | 74 | 135.00 | 0.03 | -0.01 | -25.00% | 1,804 | 2,484 |
| 60.45 | +12.70 | +26.60% | 95 | 2 | 137.00 | 0.03 | -0.02 | -40.00% | 596 | 28 |
| 49.96 | +3.57 | +7.70% | 1 | 16 | 138.00 | 0.04 | -0.02 | -33.33% | 101 | 37 |
| 44.40 | 0.00 | - | - | 1 | 139.00 | 0.04 | -0.01 | -20.00% | 428 | 83 |
| 52.10 | +7.90 | +17.87% | 277 | 309 | 140.00 | 0.04 | -0.02 | -33.33% | 1,077 | 2,644 |
| 41.53 | 0.00 | - | - | 2 | 141.00 | 0.05 | -0.01 | -16.67% | 17 | 274 |
| 42.11 | 0.00 | - | - | 9 | 142.00 | 0.05 | -0.01 | -16.67% | 124 | 311 |
| 41.80 | 0.00 | - | - | 1 | 143.00 | 0.05 | -0.03 | -37.50% | 108 | 191 |
| 39.57 | 0.00 | - | - | 1 | 144.00 | 0.05 | -0.03 | -37.50% | 120 | 104 |
| 51.59 | +11.14 | +27.54% | 33 | 139 | 145.00 | 0.05 | -0.02 | -28.57% | 2,697 | 4,621 |
| 43.79 | +43.79 | - | 2 | 0 | 146.00 | 0.06 | -0.02 | -25.00% | 439 | 206 |
| 46.65 | +10.26 | +28.19% | 2 | 5 | 147.00 | 0.06 | -0.04 | -40.00% | 231 | 127 |
| 37.70 | +5.70 | +17.81% | 5 | 16 | 148.00 | 0.07 | -0.02 | -22.22% | 136 | 184 |
| 46.97 | +6.37 | +15.69% | 1 | 19 | 149.00 | 0.06 | -0.04 | -40.00% | 478 | 206 |
| 42.48 | +7.53 | +21.55% | 170 | 340 | 150.00 | 0.06 | -0.03 | -33.33% | 4,693 | 6,626 |
| 46.50 | +14.80 | +46.69% | 8 | 77 | 152.50 | 0.07 | -0.04 | -36.36% | 401 | 1,072 |
| 38.55 | +8.73 | +29.28% | 186 | 807 | 155.00 | 0.07 | -0.09 | -56.25% | 3,577 | 3,770 |
| 37.25 | +11.25 | +43.27% | 44 | 74 | 157.50 | 0.10 | -0.10 | -50.00% | 1,937 | 1,463 |
| 33.70 | +8.71 | +34.85% | 531 | 897 | 160.00 | 0.11 | -0.13 | -54.17% | 5,392 | 6,149 |
| 31.00 | +8.48 | +37.66% | 103 | 185 | 162.50 | 0.14 | -0.19 | -57.58% | 3,241 | 2,141 |
| 28.59 | +8.52 | +42.45% | 896 | 1,873 | 165.00 | 0.18 | -0.28 | -60.87% | 9,168 | 6,334 |
| 26.22 | +8.77 | +50.26% | 225 | 847 | 167.50 | 0.24 | -0.41 | -63.08% | 5,995 | 3,058 |
| 23.68 | +8.06 | +51.60% | 1,263 | 6,429 | 170.00 | 0.32 | -0.56 | -63.64% | 13,598 | 7,268 |
| 21.67 | +8.15 | +60.28% | 484 | 1,214 | 172.50 | 0.40 | -0.80 | -66.67% | 10,312 | 2,734 |
| 18.92 | +7.65 | +67.88% | 2,360 | 5,644 | 175.00 | 0.56 | -1.13 | -66.86% | 30,415 | 8,699 |
| 16.70 | +7.35 | +78.61% | 1,023 | 2,137 | 177.50 | 0.77 | -1.51 | -66.23% | 14,967 | 3,057 |
| 14.40 | +6.75 | +88.24% | 10,512 | 8,578 | 180.00 | 1.08 | -1.97 | -64.59% | 39,072 | 7,800 |
| 12.30 | +6.20 | +101.64% | 4,116 | 3,182 | 182.50 | 1.45 | -2.53 | -63.57% | 15,307 | 2,586 |
| 10.37 | +5.57 | +116.04% | 18,387 | 14,072 | 185.00 | 2.01 | -3.19 | -61.35% | 52,503 | 8,305 |
| 8.60 | +4.95 | +135.62% | 16,910 | 4,665 | 187.50 | 2.71 | -3.89 | -58.94% | 34,425 | 4,438 |
| 6.95 | +4.15 | +148.21% | 64,326 | 14,124 | 190.00 | 3.70 | -4.55 | -55.15% | 40,259 | 6,044 |
| 5.60 | +3.49 | +165.40% | 33,078 | 5,775 | 192.50 | 4.70 | -5.41 | -53.51% | 15,551 | 1,031 |
| 4.40 | +2.81 | +176.73% | 75,420 | 11,545 | 195.00 | 6.08 | -5.89 | -49.21% | 29,197 | 1,951 |
| 3.40 | +2.17 | +176.42% | 39,535 | 3,285 | 197.50 | 7.50 | -6.05 | -44.65% | 9,192 | 671 |
| 2.69 | +1.79 | +198.89% | 126,685 | 23,272 | 200.00 | 9.30 | -6.87 | -42.49% | 8,423 | 605 |
| 2.10 | +1.42 | +208.82% | 26,249 | 3,006 | 202.50 | 11.00 | -7.70 | -41.18% | 419 | 33 |
| 1.62 | +1.12 | +224.00% | 35,644 | 8,256 | 205.00 | 13.25 | -9.25 | -41.11% | 1,078 | 347 |
| 1.25 | +0.87 | +228.95% | 14,883 | 1,505 | 207.50 | 16.95 | -9.31 | -35.45% | 91 | 27 |
| 0.95 | +0.66 | +227.59% | 53,034 | 7,999 | 210.00 | 17.65 | -7.23 | -29.06% | 2,837 | 1,420 |
| 0.72 | +0.51 | +242.86% | 10,947 | 1,571 | 212.50 | 16.70 | -11.95 | -41.71% | 1 | 31 |
| 0.58 | +0.41 | +241.18% | 20,407 | 5,765 | 215.00 | 23.00 | -8.30 | -26.52% | 498 | 224 |
| 0.45 | +0.32 | +246.15% | 4,894 | 461 | 217.50 | 25.00 | -12.20 | -32.80% | 8 | 32 |
| 0.36 | +0.25 | +227.27% | 38,890 | 5,064 | 220.00 | 24.39 | -10.65 | -30.39% | 112 | 30 |
| 0.29 | +0.20 | +222.22% | 5,175 | 593 | 222.50 | 26.41 | -13.18 | -33.29% | 4 | 3 |
| 0.24 | +0.16 | +200.00% | 10,268 | 2,355 | 225.00 | 28.76 | -11.34 | -28.28% | 10 | 0 |
| 0.19 | +0.11 | +137.50% | 1,822 | 611 | 227.50 | 33.05 | +33.05 | - | 8 | 0 |
| 0.15 | +0.09 | +150.00% | 17,775 | 2,743 | 230.00 | 32.60 | -12.50 | -27.72% | 3 | 0 |
| 0.12 | +0.07 | +140.00% | 1,422 | 1,602 | 232.50 | 39.65 | -0.65 | -1.61% | 2 | 0 |
| 0.12 | +0.08 | +200.00% | 5,563 | 2,532 | 235.00 | 50.92 | 0.00 | - | - | 0 |
| 0.10 | +0.05 | +100.00% | 1,402 | 206 | 237.50 | - | - | - | - | - |
| 0.08 | +0.05 | +166.67% | 5,398 | 812 | 240.00 | 54.30 | -4.70 | -7.97% | 1 | 0 |
| 0.07 | +0.04 | +133.33% | 791 | 68 | 242.50 | - | - | - | - | - |
| 0.06 | +0.02 | +50.00% | 1,160 | 1,365 | 245.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 8,430 | 2,138 | 250.00 | 55.20 | -10.25 | -15.66% | 20 | 20 |
| 0.04 | +0.02 | +100.00% | 6,715 | 482 | 255.00 | 65.50 | -4.95 | -7.03% | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 2,191 | 624 | 260.00 | 62.50 | -12.97 | -17.19% | 10 | 6 |
| 0.02 | 0.00 | - | 1,249 | 547 | 265.00 | 79.20 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 129 | 348 | 270.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 198 | 687 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 336 | 853 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 314 | 256 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 358 | 73 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 137 | 60 | 295.00 | 111.16 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 465 | 673 | 300.00 | 113.74 | -0.76 | -0.66% | 8 | 0 |
| 0.01 | 0.00 | - | 1,166 | 229 | 310.00 | 148.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 412 | 38 | 320.00 | 128.00 | -8.15 | -5.99% | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 5 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 193 | 350.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 181 | 360.00 | 166.80 | -30.00 | -15.24% | 10 | 0 |
© 2023 Yahoo. All rights reserved.