Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719C00050000 | 2024-06-14 3:31PM EDT | 50.00 | 128.83 | 127.95 | 128.70 | -0.47 | -0.36% | 20 | 14 | 194.53% |
| TSLA240719C00055000 | 2024-06-12 1:56PM EDT | 55.00 | 124.48 | 122.95 | 123.70 | 0.00 | - | 6 | 11 | 180.66% |
| TSLA240719C00060000 | 2024-06-11 10:48AM EDT | 60.00 | 110.21 | 118.00 | 118.75 | 0.00 | - | 2 | 9 | 171.68% |
| TSLA240719C00065000 | 2024-06-14 12:18PM EDT | 65.00 | 113.60 | 113.00 | 113.75 | +2.53 | +2.28% | 3 | 8 | 159.77% |
| TSLA240719C00070000 | 2024-06-12 1:02PM EDT | 70.00 | 110.20 | 108.05 | 108.80 | 0.00 | - | 4 | 14 | 151.86% |
| TSLA240719C00075000 | 2024-05-13 1:08PM EDT | 75.00 | 96.93 | 101.70 | 104.65 | 0.00 | - | 1 | 5 | 123.83% |
| TSLA240719C00080000 | 2024-06-14 11:15AM EDT | 80.00 | 99.59 | 98.10 | 98.85 | +1.98 | +2.03% | 10 | 55 | 134.28% |
| TSLA240719C00085000 | 2024-06-13 2:18PM EDT | 85.00 | 98.80 | 93.15 | 93.90 | -1.40 | -1.40% | 3 | 28 | 127.15% |
| TSLA240719C00090000 | 2024-06-13 3:58PM EDT | 90.00 | 93.00 | 88.20 | 88.95 | 0.00 | - | 69 | 132 | 120.22% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 95.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719C00100000 | 2024-06-14 3:31PM EDT | 100.00 | 79.13 | 78.30 | 80.00 | -4.37 | -5.23% | 187 | 1,600 | 118.85% |
| TSLA240719C00105000 | 2024-05-30 2:36PM EDT | 105.00 | 74.43 | 73.35 | 75.55 | -1.24 | -1.64% | 20 | 25 | 116.14% |
| TSLA240719C00110000 | 2024-06-13 10:04AM EDT | 110.00 | 80.40 | 68.40 | 70.55 | 0.00 | - | 9 | 86 | 108.01% |
| TSLA240719C00115000 | 2024-06-13 12:09PM EDT | 115.00 | 70.85 | 63.45 | 64.20 | 0.00 | - | 2 | 48 | 87.60% |
| TSLA240719C00120000 | 2024-06-14 3:22PM EDT | 120.00 | 59.20 | 58.50 | 60.20 | -5.40 | -8.36% | 121 | 875 | 89.80% |
| TSLA240719C00125000 | 2024-06-13 12:38PM EDT | 125.00 | 60.25 | 53.60 | 55.85 | 0.00 | - | 4 | 252 | 87.50% |
| TSLA240719C00130000 | 2024-06-14 3:49PM EDT | 130.00 | 49.00 | 48.75 | 50.50 | -6.65 | -11.95% | 9 | 943 | 78.56% |
| TSLA240719C00135000 | 2024-06-13 3:44PM EDT | 135.00 | 49.23 | 43.90 | 44.65 | 0.00 | - | 14 | 141 | 66.72% |
| TSLA240719C00140000 | 2024-06-14 2:23PM EDT | 140.00 | 39.61 | 38.20 | 39.90 | -4.79 | -10.79% | 37 | 1,118 | 56.89% |
| TSLA240719C00145000 | 2024-06-14 3:01PM EDT | 145.00 | 35.05 | 33.65 | 36.15 | -4.41 | -11.18% | 31 | 1,614 | 59.56% |
| TSLA240719C00150000 | 2024-06-14 3:57PM EDT | 150.00 | 30.40 | 29.20 | 30.55 | -4.80 | -13.64% | 233 | 3,038 | 52.10% |
| TSLA240719C00155000 | 2024-06-14 3:45PM EDT | 155.00 | 26.35 | 25.00 | 27.25 | -3.85 | -12.75% | 192 | 1,028 | 54.38% |
| TSLA240719C00160000 | 2024-06-14 3:47PM EDT | 160.00 | 22.15 | 22.00 | 22.35 | -4.55 | -17.04% | 185 | 12,324 | 52.98% |
| TSLA240719C00165000 | 2024-06-14 3:21PM EDT | 165.00 | 18.40 | 18.00 | 18.70 | -4.60 | -20.00% | 239 | 5,663 | 50.83% |
| TSLA240719C00170000 | 2024-06-14 3:57PM EDT | 170.00 | 15.20 | 15.00 | 15.25 | -4.60 | -23.23% | 4,214 | 12,479 | 50.29% |
| TSLA240719C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 12.25 | 12.20 | 12.35 | -4.50 | -26.87% | 5,537 | 27,165 | 50.20% |
| TSLA240719C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 9.80 | 9.80 | 9.85 | -4.06 | -29.29% | 12,872 | 48,243 | 49.67% |
| TSLA240719C00185000 | 2024-06-14 3:59PM EDT | 185.00 | 7.71 | 7.65 | 7.80 | -3.75 | -32.72% | 6,769 | 11,168 | 49.56% |
| TSLA240719C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 6.10 | 6.00 | 6.15 | -3.39 | -35.72% | 7,760 | 13,732 | 49.76% |
| TSLA240719C00195000 | 2024-06-14 3:59PM EDT | 195.00 | 4.74 | 4.50 | 4.90 | -3.06 | -39.23% | 4,135 | 7,353 | 50.48% |
| TSLA240719C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 3.70 | 3.65 | 3.75 | -2.70 | -42.19% | 13,400 | 24,893 | 50.09% |
| TSLA240719C00205000 | 2024-06-14 3:59PM EDT | 205.00 | 2.92 | 2.86 | 2.95 | -2.33 | -44.38% | 980 | 6,362 | 50.75% |
| TSLA240719C00210000 | 2024-06-14 3:58PM EDT | 210.00 | 2.28 | 2.20 | 2.30 | -2.02 | -46.98% | 2,738 | 11,060 | 51.21% |
| TSLA240719C00215000 | 2024-06-14 3:59PM EDT | 215.00 | 1.82 | 1.79 | 2.30 | -1.68 | -48.00% | 1,954 | 5,627 | 54.24% |
| TSLA240719C00220000 | 2024-06-14 3:57PM EDT | 220.00 | 1.47 | 1.46 | 1.65 | -1.43 | -49.31% | 3,029 | 13,380 | 54.25% |
| TSLA240719C00225000 | 2024-06-14 3:59PM EDT | 225.00 | 1.21 | 1.16 | 1.51 | -1.13 | -48.29% | 971 | 10,066 | 56.01% |
| TSLA240719C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 0.99 | 0.91 | 1.01 | -1.01 | -50.50% | 1,101 | 6,489 | 55.32% |
| TSLA240719C00235000 | 2024-06-14 3:58PM EDT | 235.00 | 0.84 | 0.81 | 1.44 | -0.81 | -49.09% | 174 | 5,235 | 60.89% |
| TSLA240719C00240000 | 2024-06-14 3:59PM EDT | 240.00 | 0.70 | 0.68 | 1.01 | -0.71 | -50.35% | 906 | 10,963 | 60.47% |
| TSLA240719C00245000 | 2024-06-14 3:55PM EDT | 245.00 | 0.60 | 0.55 | 0.71 | -0.59 | -49.58% | 210 | 3,530 | 60.08% |
| TSLA240719C00250000 | 2024-06-14 3:59PM EDT | 250.00 | 0.52 | 0.50 | 0.57 | -0.52 | -50.00% | 2,630 | 9,510 | 61.18% |
| TSLA240719C00255000 | 2024-06-14 3:17PM EDT | 255.00 | 0.45 | 0.44 | 0.76 | -0.45 | -50.00% | 486 | 2,076 | 65.33% |
| TSLA240719C00260000 | 2024-06-14 3:57PM EDT | 260.00 | 0.40 | 0.33 | 0.40 | -0.37 | -48.05% | 161 | 2,603 | 62.60% |
| TSLA240719C00265000 | 2024-06-14 3:51PM EDT | 265.00 | 0.34 | 0.34 | 0.52 | -0.33 | -49.25% | 342 | 1,712 | 66.89% |
| TSLA240719C00270000 | 2024-06-14 3:08PM EDT | 270.00 | 0.30 | 0.29 | 0.50 | -0.30 | -50.00% | 184 | 2,286 | 68.51% |
| TSLA240719C00275000 | 2024-06-14 3:53PM EDT | 275.00 | 0.28 | 0.25 | 0.50 | -0.27 | -49.09% | 50 | 2,794 | 70.36% |
| TSLA240719C00280000 | 2024-06-14 3:10PM EDT | 280.00 | 0.24 | 0.11 | 0.45 | -0.25 | -51.02% | 258 | 4,566 | 69.63% |
| TSLA240719C00285000 | 2024-06-14 3:04PM EDT | 285.00 | 0.23 | 0.21 | 0.23 | -0.20 | -46.51% | 731 | 7,859 | 69.48% |
| TSLA240719C00290000 | 2024-06-14 2:57PM EDT | 290.00 | 0.20 | 0.16 | 0.51 | -0.19 | -48.72% | 119 | 1,727 | 75.98% |
| TSLA240719C00295000 | 2024-06-14 1:42PM EDT | 295.00 | 0.18 | 0.12 | 0.79 | -0.16 | -47.06% | 11 | 1,793 | 81.84% |
| TSLA240719C00300000 | 2024-06-14 3:59PM EDT | 300.00 | 0.16 | 0.16 | 0.18 | -0.16 | -50.00% | 759 | 7,041 | 73.24% |
| TSLA240719C00305000 | 2024-06-14 12:47PM EDT | 305.00 | 0.18 | 0.14 | 1.18 | -0.10 | -35.71% | 31 | 519 | 91.41% |
| TSLA240719C00310000 | 2024-06-14 3:02PM EDT | 310.00 | 0.15 | 0.13 | 0.40 | -0.12 | -44.44% | 2 | 591 | 81.69% |
| TSLA240719C00315000 | 2024-06-14 3:56PM EDT | 315.00 | 0.13 | 0.00 | 0.16 | -0.11 | -45.83% | 1 | 697 | 72.27% |
| TSLA240719C00320000 | 2024-06-14 11:44AM EDT | 320.00 | 0.14 | 0.05 | 0.43 | -0.06 | -30.00% | 32 | 881 | 84.47% |
| TSLA240719C00325000 | 2024-06-13 12:54PM EDT | 325.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 167 | 739 | 84.77% |
| TSLA240719C00330000 | 2024-06-14 3:33PM EDT | 330.00 | 0.10 | 0.07 | 0.41 | -0.10 | -50.00% | 902 | 1,018 | 88.09% |
| TSLA240719C00335000 | 2024-06-14 10:11AM EDT | 335.00 | 0.13 | 0.00 | 0.40 | -0.03 | -18.75% | 1 | 737 | 87.79% |
| TSLA240719C00340000 | 2024-06-14 12:42PM EDT | 340.00 | 0.12 | 0.07 | 0.40 | -0.03 | -20.00% | 7 | 352 | 91.41% |
| TSLA240719C00345000 | 2024-06-14 11:44AM EDT | 345.00 | 0.11 | 0.07 | 0.39 | -0.04 | -26.67% | 6 | 305 | 92.87% |
| TSLA240719C00350000 | 2024-06-14 3:17PM EDT | 350.00 | 0.08 | 0.01 | 1.09 | -0.06 | -42.86% | 28 | 3,135 | 106.54% |
| TSLA240719C00355000 | 2024-06-13 12:31PM EDT | 355.00 | 0.07 | 0.06 | 1.09 | -0.06 | -46.15% | 1 | 911 | 109.03% |
| TSLA240719C00360000 | 2024-06-14 12:19PM EDT | 360.00 | 0.09 | 0.00 | 0.38 | -0.02 | -18.18% | 4 | 559 | 95.51% |
| TSLA240719C00365000 | 2024-06-13 12:00PM EDT | 365.00 | 0.13 | 0.06 | 0.37 | +0.02 | +18.18% | 1 | 947 | 98.54% |
| TSLA240719C00370000 | 2024-06-14 1:55PM EDT | 370.00 | 0.07 | 0.03 | 0.07 | -0.02 | -22.22% | 22 | 425 | 85.55% |
| TSLA240719C00375000 | 2024-06-14 3:06PM EDT | 375.00 | 0.07 | 0.00 | 0.37 | -0.03 | -30.00% | 81 | 2,708 | 99.80% |
| TSLA240719C00380000 | 2024-06-12 2:19PM EDT | 380.00 | 0.08 | 0.00 | 0.36 | 0.00 | - | 1 | 1,245 | 100.98% |
| TSLA240719C00385000 | 2024-06-12 3:21PM EDT | 385.00 | 0.07 | 0.00 | 0.36 | 0.00 | - | 5 | 1,394 | 102.44% |
| TSLA240719C00390000 | 2024-06-13 3:56PM EDT | 390.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | 1 | 349 | 103.91% |
| TSLA240719C00395000 | 2024-06-14 3:17PM EDT | 395.00 | 0.05 | 0.00 | 0.36 | -0.02 | -28.57% | 17 | 757 | 105.27% |
| TSLA240719C00400000 | 2024-06-14 2:34PM EDT | 400.00 | 0.05 | 0.03 | 0.35 | -0.02 | -28.57% | 12 | 5,947 | 107.42% |
| TSLA240719C00405000 | 2024-06-14 1:42PM EDT | 405.00 | 0.05 | 0.00 | 0.35 | -0.01 | -16.67% | 1 | 233 | 107.72% |
| TSLA240719C00410000 | 2024-06-12 3:31PM EDT | 410.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 250 | 653 | 93.75% |
| TSLA240719C00415000 | 2024-06-13 2:28PM EDT | 415.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 346 | 97.07% |
| TSLA240719C00420000 | 2024-06-14 3:23PM EDT | 420.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 73 | 1,314 | 95.31% |
| TSLA240719C00425000 | 2024-06-14 1:54PM EDT | 425.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 4 | 681 | 106.45% |
| TSLA240719C00430000 | 2024-06-14 11:45AM EDT | 430.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 160 | 228 | 97.27% |
| TSLA240719C00435000 | 2024-06-11 1:21PM EDT | 435.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 2 | 341 | 101.56% |
| TSLA240719C00440000 | 2024-06-12 10:41AM EDT | 440.00 | 0.03 | 0.01 | 0.34 | 0.00 | - | 5 | 393 | 116.80% |
| TSLA240719C00445000 | 2024-06-14 1:54PM EDT | 445.00 | 0.02 | 0.00 | 0.34 | -0.03 | -60.00% | 3 | 201 | 117.58% |
| TSLA240719C00450000 | 2024-06-13 1:31PM EDT | 450.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 7 | 3,329 | 96.88% |
| TSLA240719C00455000 | 2024-06-14 11:00AM EDT | 455.00 | 0.04 | 0.00 | 0.33 | -0.01 | -20.00% | 100 | 383 | 119.63% |
| TSLA240719C00460000 | 2024-06-14 11:37AM EDT | 460.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 111 | 282 | 120.80% |
| TSLA240719C00465000 | 2024-06-14 11:37AM EDT | 465.00 | 0.03 | 0.00 | 0.33 | -0.01 | -25.00% | 10 | 164 | 121.97% |
| TSLA240719C00470000 | 2024-06-12 11:47AM EDT | 470.00 | 0.03 | 0.01 | 0.33 | 0.00 | - | 10 | 1,313 | 123.44% |
| TSLA240719C00475000 | 2024-06-14 1:24PM EDT | 475.00 | 0.02 | 0.00 | 0.33 | -0.02 | -50.00% | 1,014 | 3,843 | 124.22% |
| TSLA240719C00480000 | 2024-06-14 1:57PM EDT | 480.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 1,010 | 4,585 | 107.81% |
| TSLA240719C00485000 | 2024-06-14 1:54PM EDT | 485.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 59 | 662 | 105.86% |
| TSLA240719C00490000 | 2024-06-14 3:05PM EDT | 490.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 128 | 13,538 | 104.69% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00050000 | 2024-06-14 9:58AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 7,552 | 145.31% |
| TSLA240719P00055000 | 2024-06-13 11:39AM EDT | 55.00 | 0.01 | 0.01 | 0.62 | 0.00 | - | 47 | 348 | 180.66% |
| TSLA240719P00060000 | 2024-06-12 10:00AM EDT | 60.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 56 | 2,922 | 127.34% |
| TSLA240719P00065000 | 2024-06-14 11:31AM EDT | 65.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 200 | 858 | 120.31% |
| TSLA240719P00070000 | 2024-06-14 3:53PM EDT | 70.00 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 215 | 3,637 | 113.28% |
| TSLA240719P00075000 | 2024-06-14 3:42PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 213 | 2,211 | 100.78% |
| TSLA240719P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.07 | 0.01 | 0.05 | +0.03 | +75.00% | 2 | 3,095 | 95.31% |
| TSLA240719P00085000 | 2024-06-14 2:11PM EDT | 85.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 1 | 1,999 | 90.63% |
| TSLA240719P00090000 | 2024-06-14 3:18PM EDT | 90.00 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 12 | 2,140 | 93.36% |
| TSLA240719P00095000 | 2024-06-14 3:41PM EDT | 95.00 | 0.08 | 0.03 | 0.09 | -0.01 | -11.11% | 51 | 1,491 | 81.64% |
| TSLA240719P00100000 | 2024-06-14 3:42PM EDT | 100.00 | 0.09 | 0.06 | 0.12 | -0.04 | -30.77% | 357 | 10,135 | 79.10% |
| TSLA240719P00105000 | 2024-06-14 11:55AM EDT | 105.00 | 0.10 | 0.01 | 0.13 | -0.03 | -23.08% | 70 | 1,512 | 70.70% |
| TSLA240719P00110000 | 2024-06-14 3:43PM EDT | 110.00 | 0.15 | 0.12 | 0.21 | -0.01 | -6.25% | 3,692 | 2,491 | 72.75% |
| TSLA240719P00115000 | 2024-06-14 3:45PM EDT | 115.00 | 0.18 | 0.03 | 0.19 | -0.02 | -10.00% | 63 | 1,456 | 63.09% |
| TSLA240719P00120000 | 2024-06-14 3:50PM EDT | 120.00 | 0.22 | 0.05 | 0.24 | -0.08 | -26.67% | 121 | 5,759 | 59.77% |
| TSLA240719P00125000 | 2024-06-14 3:56PM EDT | 125.00 | 0.29 | 0.00 | 0.35 | -0.06 | -17.14% | 1,151 | 5,594 | 55.76% |
| TSLA240719P00130000 | 2024-06-14 3:46PM EDT | 130.00 | 0.39 | 0.27 | 0.40 | -0.18 | -31.58% | 613 | 9,133 | 56.01% |
| TSLA240719P00135000 | 2024-06-14 3:55PM EDT | 135.00 | 0.53 | 0.52 | 0.55 | -0.20 | -27.40% | 223 | 5,502 | 54.93% |
| TSLA240719P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 0.77 | 0.70 | 0.80 | -0.22 | -22.22% | 808 | 14,210 | 52.64% |
| TSLA240719P00145000 | 2024-06-14 3:52PM EDT | 145.00 | 1.09 | 1.00 | 1.13 | -0.31 | -22.14% | 4,609 | 11,731 | 50.64% |
| TSLA240719P00150000 | 2024-06-14 3:57PM EDT | 150.00 | 1.55 | 1.45 | 1.59 | -0.34 | -17.99% | 1,536 | 31,811 | 49.57% |
| TSLA240719P00155000 | 2024-06-14 3:59PM EDT | 155.00 | 2.26 | 2.25 | 2.30 | -0.41 | -15.36% | 2,122 | 14,614 | 48.41% |
| TSLA240719P00160000 | 2024-06-14 3:58PM EDT | 160.00 | 3.23 | 3.00 | 3.30 | -0.30 | -8.50% | 1,497 | 23,616 | 47.61% |
| TSLA240719P00165000 | 2024-06-14 3:57PM EDT | 165.00 | 4.51 | 4.00 | 4.65 | -0.29 | -6.04% | 1,602 | 13,997 | 47.06% |
| TSLA240719P00170000 | 2024-06-14 3:59PM EDT | 170.00 | 6.20 | 6.15 | 6.30 | -0.10 | -1.59% | 4,989 | 24,201 | 46.25% |
| TSLA240719P00175000 | 2024-06-14 3:59PM EDT | 175.00 | 8.40 | 8.25 | 8.40 | +0.14 | +1.69% | 1,826 | 27,973 | 45.79% |
| TSLA240719P00180000 | 2024-06-14 3:58PM EDT | 180.00 | 10.84 | 10.75 | 10.90 | +0.24 | +2.26% | 2,092 | 12,998 | 45.34% |
| TSLA240719P00185000 | 2024-06-14 3:51PM EDT | 185.00 | 13.66 | 13.75 | 13.90 | +0.50 | +3.80% | 845 | 10,268 | 45.39% |
| TSLA240719P00190000 | 2024-06-14 3:56PM EDT | 190.00 | 16.85 | 16.00 | 18.20 | +0.35 | +2.12% | 185 | 5,423 | 50.06% |
| TSLA240719P00195000 | 2024-06-14 1:57PM EDT | 195.00 | 20.60 | 19.60 | 22.00 | +1.35 | +7.01% | 165 | 2,370 | 51.06% |
| TSLA240719P00200000 | 2024-06-14 3:49PM EDT | 200.00 | 24.82 | 24.45 | 25.00 | +1.71 | +7.40% | 72 | 7,029 | 45.97% |
| TSLA240719P00205000 | 2024-06-14 1:59PM EDT | 205.00 | 28.83 | 27.80 | 30.20 | +4.00 | +16.11% | 182 | 2,063 | 52.72% |
| TSLA240719P00210000 | 2024-06-14 12:54PM EDT | 210.00 | 32.90 | 33.05 | 34.60 | +3.65 | +12.48% | 12 | 4,197 | 53.83% |
| TSLA240719P00215000 | 2024-06-14 2:17PM EDT | 215.00 | 37.81 | 36.75 | 39.25 | +4.96 | +15.10% | 2 | 2,426 | 55.96% |
| TSLA240719P00220000 | 2024-06-14 3:39PM EDT | 220.00 | 42.50 | 41.55 | 43.05 | +4.79 | +12.70% | 11 | 2,325 | 49.19% |
| TSLA240719P00225000 | 2024-06-13 12:17PM EDT | 225.00 | 41.10 | 46.25 | 48.70 | 0.00 | - | 30 | 2,176 | 59.74% |
| TSLA240719P00230000 | 2024-06-14 11:24AM EDT | 230.00 | 51.00 | 51.05 | 52.65 | +4.56 | +9.82% | 88 | 1,302 | 51.12% |
| TSLA240719P00235000 | 2024-06-14 1:17PM EDT | 235.00 | 55.67 | 55.80 | 57.60 | -1.05 | -1.85% | 2 | 771 | 53.56% |
| TSLA240719P00240000 | 2024-06-13 12:52PM EDT | 240.00 | 57.20 | 61.70 | 62.55 | 0.00 | - | 4 | 160 | 55.81% |
| TSLA240719P00245000 | 2024-06-07 11:40AM EDT | 245.00 | 62.10 | 66.70 | 68.85 | -4.40 | -6.62% | 1 | 29 | 62.74% |
| TSLA240719P00250000 | 2024-06-13 10:23AM EDT | 250.00 | 71.90 | 71.65 | 72.45 | +6.90 | +10.62% | 100 | 219 | 59.62% |
| TSLA240719P00255000 | 2024-05-10 3:28PM EDT | 255.00 | 85.94 | 77.25 | 77.85 | 0.00 | - | 1 | 6 | 64.55% |
| TSLA240719P00260000 | 2024-06-12 2:22PM EDT | 260.00 | 80.60 | 81.65 | 82.40 | 0.00 | - | 5 | 4 | 63.87% |
| TSLA240719P00265000 | 2024-05-16 9:32AM EDT | 265.00 | 92.30 | 86.65 | 87.40 | 0.00 | - | 1 | 0 | 66.46% |
| TSLA240719P00270000 | 2024-06-12 11:22AM EDT | 270.00 | 92.80 | 91.65 | 92.40 | 0.00 | - | 1 | 1 | 50.78% |
| TSLA240719P00275000 | 2024-04-29 11:07AM EDT | 275.00 | 86.45 | 99.40 | 100.20 | 0.00 | - | 5 | 5 | 104.83% |
| TSLA240719P00280000 | 2024-04-30 1:56PM EDT | 280.00 | 94.91 | 100.70 | 101.70 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240719P00285000 | 2024-06-11 12:11PM EDT | 285.00 | 116.74 | 106.65 | 107.45 | 0.00 | - | 66 | 0 | 59.57% |
| TSLA240719P00290000 | 2024-04-30 12:29PM EDT | 290.00 | 104.62 | 110.70 | 111.70 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 295.00 | 126.61 | 115.20 | 116.20 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240719P00300000 | 2024-04-29 1:01PM EDT | 300.00 | 104.05 | 123.00 | 124.60 | 0.00 | - | 15 | 0 | 107.89% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 305.00 | 133.42 | 130.55 | 131.55 | 0.00 | - | 1 | 0 | 133.45% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 310.00 | 137.27 | 135.50 | 136.45 | 0.00 | - | - | 0 | 135.50% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 315.00 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 119.31% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 320.00 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 325.00 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 330.00 | 159.60 | 147.75 | 149.95 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 335.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 340.00 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 350.00 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 226.23% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 355.00 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 360.00 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00375000 | 2023-12-27 3:52PM EDT | 375.00 | 116.71 | 190.40 | 192.75 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 380.00 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 216.80% |
| TSLA240719P00385000 | 2023-12-21 4:29PM EDT | 385.00 | 132.05 | 171.20 | 174.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 390.00 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 400.00 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00405000 | 2023-12-29 2:20PM EDT | 405.00 | 155.83 | 213.15 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00415000 | 2023-12-19 4:09PM EDT | 415.00 | 158.80 | 201.35 | 205.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 440.00 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 480.00 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00485000 | 2023-12-27 2:13PM EDT | 485.00 | 222.18 | 300.40 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00490000 | 2024-05-06 10:54AM EDT | 490.00 | 305.80 | 314.75 | 315.30 | 0.00 | - | 1 | 0 | 194.26% |
© 2024 Yahoo. All rights reserved.