Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00005000 | 2024-05-24 12:28PM EDT | 5.00 | 173.83 | 172.25 | 172.95 | 0.00 | - | 1 | 57 | 350.00% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 10.00 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA240816C00015000 | 2024-05-17 11:38AM EDT | 15.00 | 163.30 | 162.35 | 163.05 | 0.00 | - | 5 | 10 | 251.95% |
| TSLA240816C00020000 | 2024-04-24 10:01AM EDT | 20.00 | 145.00 | 159.25 | 159.90 | 0.00 | - | 10 | 7 | 332.13% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 25.00 | 149.55 | 154.95 | 156.05 | 0.00 | - | 1 | 4 | 323.78% |
| TSLA240816C00030000 | 2024-05-14 11:31AM EDT | 30.00 | 149.08 | 147.50 | 148.20 | 0.00 | - | 1 | 59 | 193.16% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 35.00 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 501.25% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 40.00 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 573.36% |
| TSLA240816C00045000 | 2024-05-14 11:30AM EDT | 45.00 | 134.68 | 132.70 | 133.40 | 0.00 | - | - | 2 | 160.16% |
| TSLA240816C00050000 | 2024-05-01 12:05PM EDT | 50.00 | 132.17 | 128.40 | 129.15 | 0.00 | - | 1 | 8 | 172.22% |
| TSLA240816C00055000 | 2024-04-30 11:49AM EDT | 55.00 | 129.05 | 122.20 | 122.90 | 0.00 | - | 1 | 2 | 103.91% |
| TSLA240816C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 100.22 | 119.85 | 120.50 | 0.00 | - | 2 | 2 | 175.51% |
| TSLA240816C00065000 | 2024-04-25 12:06PM EDT | 65.00 | 100.65 | 114.95 | 115.60 | 0.00 | - | - | 1 | 165.23% |
| TSLA240816C00070000 | 2024-06-05 12:54PM EDT | 70.00 | 106.60 | 108.05 | 108.75 | 0.00 | - | 10 | 34 | 121.05% |
| TSLA240816C00075000 | 2024-06-04 3:12PM EDT | 75.00 | 102.00 | 103.15 | 103.85 | 0.00 | - | 1 | 51 | 115.14% |
| TSLA240816C00080000 | 2024-06-06 1:24PM EDT | 80.00 | 99.25 | 98.25 | 98.95 | 0.00 | - | 1 | 9 | 109.42% |
| TSLA240816C00085000 | 2024-05-31 3:50PM EDT | 85.00 | 93.50 | 93.35 | 94.05 | 0.00 | - | 1 | 2 | 103.86% |
| TSLA240816C00090000 | 2024-05-29 3:56PM EDT | 90.00 | 88.00 | 88.45 | 89.15 | 0.00 | - | 1 | 22 | 98.41% |
| TSLA240816C00095000 | 2024-05-28 10:08AM EDT | 95.00 | 81.62 | 83.60 | 84.30 | 0.00 | - | 4 | 6 | 93.85% |
| TSLA240816C00100000 | 2024-06-06 2:10PM EDT | 100.00 | 79.85 | 78.75 | 79.45 | 0.00 | - | 7 | 366 | 89.23% |
| TSLA240816C00105000 | 2024-05-30 2:36PM EDT | 105.00 | 76.52 | 73.90 | 74.60 | 0.00 | - | 1 | 16 | 84.64% |
| TSLA240816C00110000 | 2024-05-28 12:34PM EDT | 110.00 | 69.25 | 69.10 | 69.80 | 0.00 | - | 3 | 30 | 80.55% |
| TSLA240816C00115000 | 2024-05-20 12:20PM EDT | 115.00 | 61.40 | 64.35 | 65.00 | 0.00 | - | 2 | 11 | 76.62% |
| TSLA240816C00120000 | 2024-06-07 3:42PM EDT | 120.00 | 59.50 | 59.70 | 60.30 | +1.78 | +3.08% | 6 | 248 | 73.41% |
| TSLA240816C00125000 | 2024-06-05 10:13AM EDT | 125.00 | 51.50 | 55.05 | 55.60 | 0.00 | - | 2 | 66 | 69.95% |
| TSLA240816C00130000 | 2024-06-06 1:51PM EDT | 130.00 | 50.66 | 50.50 | 51.05 | -2.04 | -3.87% | 1 | 356 | 67.10% |
| TSLA240816C00135000 | 2024-06-06 12:45PM EDT | 135.00 | 45.85 | 46.10 | 46.65 | 0.00 | - | 10 | 371 | 64.81% |
| TSLA240816C00140000 | 2024-06-06 1:56PM EDT | 140.00 | 41.05 | 41.90 | 42.20 | -3.01 | -6.83% | 1 | 590 | 62.45% |
| TSLA240816C00145000 | 2024-06-06 1:00PM EDT | 145.00 | 38.60 | 37.60 | 38.30 | +0.65 | +1.71% | 1 | 6,464 | 60.71% |
| TSLA240816C00150000 | 2024-06-07 3:13PM EDT | 150.00 | 33.40 | 33.90 | 34.20 | -2.07 | -5.84% | 5 | 5,085 | 59.26% |
| TSLA240816C00155000 | 2024-06-07 3:27PM EDT | 155.00 | 30.22 | 30.25 | 30.50 | -1.78 | -5.56% | 6 | 3,795 | 58.07% |
| TSLA240816C00160000 | 2024-06-07 3:24PM EDT | 160.00 | 26.55 | 26.80 | 27.05 | -1.20 | -4.32% | 18 | 10,290 | 57.03% |
| TSLA240816C00165000 | 2024-06-07 3:16PM EDT | 165.00 | 23.32 | 23.60 | 23.90 | -1.48 | -5.97% | 74 | 3,719 | 56.24% |
| TSLA240816C00170000 | 2024-06-07 3:57PM EDT | 170.00 | 20.93 | 20.70 | 20.95 | -0.57 | -2.65% | 184 | 11,822 | 55.55% |
| TSLA240816C00175000 | 2024-06-07 3:43PM EDT | 175.00 | 18.30 | 18.05 | 18.30 | -0.45 | -2.40% | 212 | 5,562 | 55.04% |
| TSLA240816C00180000 | 2024-06-07 3:58PM EDT | 180.00 | 15.80 | 15.70 | 15.90 | -0.45 | -2.77% | 865 | 7,372 | 54.66% |
| TSLA240816C00185000 | 2024-06-07 3:47PM EDT | 185.00 | 13.69 | 13.60 | 13.75 | -0.51 | -3.59% | 338 | 49,050 | 54.37% |
| TSLA240816C00190000 | 2024-06-07 3:54PM EDT | 190.00 | 11.80 | 11.75 | 11.90 | -0.95 | -7.45% | 199 | 6,933 | 54.26% |
| TSLA240816C00195000 | 2024-06-07 3:33PM EDT | 195.00 | 10.22 | 10.10 | 10.25 | -0.28 | -2.67% | 126 | 6,271 | 54.14% |
| TSLA240816C00200000 | 2024-06-07 3:54PM EDT | 200.00 | 8.73 | 8.70 | 8.80 | -0.37 | -4.07% | 533 | 10,654 | 54.13% |
| TSLA240816C00205000 | 2024-06-07 3:14PM EDT | 205.00 | 7.25 | 7.40 | 7.55 | -0.58 | -7.41% | 43 | 4,027 | 54.04% |
| TSLA240816C00210000 | 2024-06-07 2:42PM EDT | 210.00 | 6.45 | 6.35 | 6.50 | -0.25 | -3.73% | 114 | 2,681 | 54.20% |
| TSLA240816C00215000 | 2024-06-07 2:50PM EDT | 215.00 | 5.38 | 5.45 | 5.60 | -0.49 | -8.35% | 90 | 4,305 | 54.41% |
| TSLA240816C00220000 | 2024-06-07 3:58PM EDT | 220.00 | 4.75 | 4.70 | 4.80 | -0.25 | -5.00% | 375 | 23,105 | 54.64% |
| TSLA240816C00225000 | 2024-06-07 3:56PM EDT | 225.00 | 4.10 | 4.00 | 4.15 | -0.25 | -5.75% | 229 | 3,719 | 54.85% |
| TSLA240816C00230000 | 2024-06-07 3:44PM EDT | 230.00 | 3.50 | 3.45 | 3.55 | -0.15 | -4.11% | 188 | 6,649 | 55.08% |
| TSLA240816C00235000 | 2024-06-07 3:56PM EDT | 235.00 | 3.05 | 3.00 | 3.10 | -0.17 | -5.28% | 455 | 2,114 | 55.57% |
| TSLA240816C00240000 | 2024-06-07 3:29PM EDT | 240.00 | 2.63 | 2.61 | 2.66 | -0.27 | -9.31% | 303 | 4,874 | 55.90% |
| TSLA240816C00245000 | 2024-06-07 12:24PM EDT | 245.00 | 2.19 | 2.27 | 2.31 | -0.28 | -11.34% | 20 | 4,204 | 56.29% |
| TSLA240816C00250000 | 2024-06-07 3:58PM EDT | 250.00 | 2.03 | 1.99 | 2.02 | -0.10 | -4.69% | 652 | 14,649 | 56.78% |
| TSLA240816C00255000 | 2024-06-07 3:58PM EDT | 255.00 | 1.75 | 1.74 | 1.77 | -0.16 | -8.38% | 12 | 4,055 | 57.23% |
| TSLA240816C00260000 | 2024-06-07 3:38PM EDT | 260.00 | 1.57 | 1.54 | 1.56 | -0.10 | -5.99% | 130 | 12,428 | 57.76% |
| TSLA240816C00265000 | 2024-06-07 3:55PM EDT | 265.00 | 1.38 | 1.36 | 1.39 | -0.12 | -8.00% | 34 | 5,234 | 58.33% |
| TSLA240816C00270000 | 2024-06-07 2:37PM EDT | 270.00 | 1.19 | 1.21 | 1.24 | -0.16 | -11.85% | 32 | 3,216 | 58.90% |
| TSLA240816C00275000 | 2024-06-07 3:56PM EDT | 275.00 | 1.10 | 1.08 | 1.11 | -0.07 | -5.98% | 25 | 2,846 | 59.47% |
| TSLA240816C00280000 | 2024-06-07 3:34PM EDT | 280.00 | 0.99 | 0.97 | 0.99 | -0.06 | -5.71% | 19 | 2,568 | 60.03% |
| TSLA240816C00285000 | 2024-06-07 10:28AM EDT | 285.00 | 0.94 | 0.87 | 0.90 | -0.06 | -6.00% | 146 | 787 | 60.67% |
| TSLA240816C00290000 | 2024-06-07 2:32PM EDT | 290.00 | 0.79 | 0.79 | 0.81 | -0.06 | -7.06% | 32 | 9,682 | 61.28% |
| TSLA240816C00295000 | 2024-06-07 12:28PM EDT | 295.00 | 0.71 | 0.72 | 0.74 | -0.11 | -13.41% | 9 | 1,707 | 61.94% |
| TSLA240816C00300000 | 2024-06-07 3:56PM EDT | 300.00 | 0.67 | 0.65 | 0.67 | -0.03 | -4.29% | 2,350 | 6,893 | 62.48% |
| TSLA240816C00305000 | 2024-06-07 2:39PM EDT | 305.00 | 0.59 | 0.60 | 0.62 | -0.05 | -7.81% | 8 | 2,069 | 63.21% |
| TSLA240816C00310000 | 2024-06-07 12:09PM EDT | 310.00 | 0.58 | 0.55 | 0.56 | +0.02 | +3.57% | 1 | 1,145 | 63.75% |
| TSLA240816C00315000 | 2024-06-07 1:24PM EDT | 315.00 | 0.52 | 0.50 | 0.52 | -0.05 | -8.77% | 1 | 385 | 64.36% |
| TSLA240816C00320000 | 2024-06-07 10:29AM EDT | 320.00 | 0.51 | 0.46 | 0.48 | -0.01 | -1.92% | 1 | 1,421 | 64.97% |
| TSLA240816C00325000 | 2024-06-05 3:17PM EDT | 325.00 | 0.41 | 0.43 | 0.44 | 0.00 | - | 54 | 1,017 | 65.58% |
| TSLA240816C00330000 | 2024-06-07 1:21PM EDT | 330.00 | 0.42 | 0.40 | 0.41 | +0.05 | +13.51% | 10 | 934 | 66.26% |
| TSLA240816C00335000 | 2024-06-06 12:29PM EDT | 335.00 | 0.37 | 0.37 | 0.38 | +0.02 | +5.71% | 5 | 348 | 66.80% |
| TSLA240816C00340000 | 2024-06-05 12:43PM EDT | 340.00 | 0.33 | 0.34 | 0.36 | 0.00 | - | 8 | 258 | 67.43% |
| TSLA240816C00345000 | 2024-06-07 1:22PM EDT | 345.00 | 0.34 | 0.32 | 0.33 | +0.04 | +13.33% | 24 | 276 | 67.97% |
| TSLA240816C00350000 | 2024-06-07 11:47AM EDT | 350.00 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 37 | 4,097 | 68.60% |
| TSLA240816C00355000 | 2024-06-07 1:37PM EDT | 355.00 | 0.29 | 0.28 | 0.29 | -0.02 | -6.45% | 1 | 284 | 69.14% |
| TSLA240816C00360000 | 2024-06-07 10:19AM EDT | 360.00 | 0.29 | 0.26 | 0.28 | +0.02 | +7.41% | 2 | 1,214 | 69.82% |
| TSLA240816C00365000 | 2024-06-06 12:17PM EDT | 365.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 1 | 436 | 70.26% |
| TSLA240816C00370000 | 2024-06-06 3:20PM EDT | 370.00 | 0.27 | 0.23 | 0.25 | 0.00 | - | 1 | 398 | 71.00% |
| TSLA240816C00375000 | 2024-06-06 12:45PM EDT | 375.00 | 0.24 | 0.22 | 0.23 | 0.00 | - | 1 | 2,007 | 71.48% |
| TSLA240816C00380000 | 2024-06-07 1:11PM EDT | 380.00 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 34 | 802 | 72.17% |
| TSLA240816C00385000 | 2024-06-07 12:23PM EDT | 385.00 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 5 | 1,264 | 72.56% |
| TSLA240816C00390000 | 2024-06-07 3:35PM EDT | 390.00 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 50 | 608 | 73.14% |
| TSLA240816C00395000 | 2024-06-06 12:48PM EDT | 395.00 | 0.20 | 0.17 | 0.19 | 0.00 | - | 5 | 287 | 73.63% |
| TSLA240816C00400000 | 2024-06-07 3:58PM EDT | 400.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 16 | 3,353 | 74.12% |
| TSLA240816C00405000 | 2024-05-22 12:39PM EDT | 405.00 | 0.30 | 0.15 | 0.17 | 0.00 | - | 2 | 372 | 74.61% |
| TSLA240816C00410000 | 2024-06-06 1:32PM EDT | 410.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 177 | 75.20% |
| TSLA240816C00415000 | 2024-06-07 3:08PM EDT | 415.00 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 20 | 166 | 75.88% |
| TSLA240816C00420000 | 2024-06-06 12:59PM EDT | 420.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 50 | 293 | 76.17% |
| TSLA240816C00425000 | 2024-06-07 2:41PM EDT | 425.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 57 | 445 | 76.47% |
| TSLA240816C00430000 | 2024-06-07 3:06PM EDT | 430.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 3 | 1,261 | 77.05% |
| TSLA240816C00435000 | 2024-05-17 12:05PM EDT | 435.00 | 0.20 | 0.11 | 0.13 | 0.00 | - | 3 | 118 | 77.54% |
| TSLA240816C00440000 | 2024-06-05 9:50AM EDT | 440.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 3 | 4,968 | 78.03% |
| TSLA240816C00445000 | 2024-05-21 9:33AM EDT | 445.00 | 0.16 | 0.10 | 0.12 | 0.00 | - | 1 | 158 | 78.52% |
| TSLA240816C00450000 | 2024-06-07 2:11PM EDT | 450.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 20 | 367 | 78.91% |
| TSLA240816C00455000 | 2024-06-06 9:41AM EDT | 455.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 1 | 178 | 79.30% |
| TSLA240816C00460000 | 2024-06-03 9:53AM EDT | 460.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 1,235 | 79.69% |
| TSLA240816C00465000 | 2024-06-07 3:48PM EDT | 465.00 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 20 | 62 | 80.47% |
| TSLA240816C00470000 | 2024-06-07 2:13PM EDT | 470.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 11 | 375 | 80.86% |
| TSLA240816C00475000 | 2024-06-07 3:54PM EDT | 475.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 119 | 6,557 | 81.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00005000 | 2024-06-04 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 274 | 250.00% |
| TSLA240816P00010000 | 2024-05-28 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 6,360 | 200.00% |
| TSLA240816P00015000 | 2024-05-06 12:55PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,523 | 196.88% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,847 | 50.00% |
| TSLA240816P00025000 | 2024-05-13 3:12PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 240 | 2,424 | 152.34% |
| TSLA240816P00030000 | 2024-06-06 3:49PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 2,637 | 134.38% |
| TSLA240816P00035000 | 2024-06-05 12:40PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 240 | 1,504 | 123.44% |
| TSLA240816P00040000 | 2024-05-28 9:41AM EDT | 40.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 406 | 118.75% |
| TSLA240816P00045000 | 2024-05-16 10:05AM EDT | 45.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 336 | 112.50% |
| TSLA240816P00050000 | 2024-06-07 2:25PM EDT | 50.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 1,273 | 107.03% |
| TSLA240816P00055000 | 2024-06-07 10:14AM EDT | 55.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 34 | 80 | 102.34% |
| TSLA240816P00060000 | 2024-06-05 10:59AM EDT | 60.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 458 | 98.05% |
| TSLA240816P00065000 | 2024-05-29 2:06PM EDT | 65.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 151 | 236 | 94.14% |
| TSLA240816P00070000 | 2024-06-05 12:53PM EDT | 70.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 10 | 2,622 | 89.84% |
| TSLA240816P00075000 | 2024-06-07 1:53PM EDT | 75.00 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 81 | 557 | 85.74% |
| TSLA240816P00080000 | 2024-06-06 12:55PM EDT | 80.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 4 | 942 | 81.93% |
| TSLA240816P00085000 | 2024-06-07 1:44PM EDT | 85.00 | 0.22 | 0.23 | 0.25 | -0.02 | -8.33% | 3 | 501 | 78.52% |
| TSLA240816P00090000 | 2024-06-07 11:00AM EDT | 90.00 | 0.28 | 0.28 | 0.30 | -0.01 | -3.45% | 1 | 7,849 | 75.00% |
| TSLA240816P00095000 | 2024-06-07 1:35PM EDT | 95.00 | 0.34 | 0.35 | 0.38 | -0.07 | -17.07% | 3 | 1,430 | 72.12% |
| TSLA240816P00100000 | 2024-06-07 3:20PM EDT | 100.00 | 0.45 | 0.45 | 0.46 | 0.00 | - | 34 | 5,688 | 69.34% |
| TSLA240816P00105000 | 2024-06-07 3:09PM EDT | 105.00 | 0.56 | 0.56 | 0.57 | -0.04 | -6.67% | 37 | 1,062 | 66.60% |
| TSLA240816P00110000 | 2024-06-07 1:01PM EDT | 110.00 | 0.70 | 0.70 | 0.72 | 0.00 | - | 19 | 4,339 | 64.21% |
| TSLA240816P00115000 | 2024-06-07 3:47PM EDT | 115.00 | 0.88 | 0.87 | 0.90 | 0.00 | - | 15 | 1,201 | 61.79% |
| TSLA240816P00120000 | 2024-06-07 3:48PM EDT | 120.00 | 1.12 | 1.11 | 1.13 | -0.02 | -1.75% | 24 | 4,202 | 59.72% |
| TSLA240816P00125000 | 2024-06-07 3:48PM EDT | 125.00 | 1.43 | 1.41 | 1.44 | 0.00 | - | 49 | 3,852 | 57.84% |
| TSLA240816P00130000 | 2024-06-07 3:58PM EDT | 130.00 | 1.81 | 1.81 | 1.85 | +0.01 | +0.56% | 13 | 13,528 | 56.25% |
| TSLA240816P00135000 | 2024-06-07 3:59PM EDT | 135.00 | 2.35 | 2.33 | 2.37 | +0.01 | +0.43% | 29 | 5,333 | 54.86% |
| TSLA240816P00140000 | 2024-06-07 3:58PM EDT | 140.00 | 3.00 | 2.99 | 3.05 | +0.06 | +2.04% | 223 | 14,463 | 53.67% |
| TSLA240816P00145000 | 2024-06-07 2:47PM EDT | 145.00 | 3.93 | 3.80 | 3.90 | +0.08 | +2.08% | 744 | 11,726 | 52.60% |
| TSLA240816P00150000 | 2024-06-07 3:58PM EDT | 150.00 | 4.83 | 4.85 | 4.95 | -0.12 | -2.42% | 266 | 21,720 | 51.77% |
| TSLA240816P00155000 | 2024-06-07 3:49PM EDT | 155.00 | 6.21 | 6.10 | 6.25 | +0.11 | +1.80% | 137 | 9,665 | 51.06% |
| TSLA240816P00160000 | 2024-06-07 3:58PM EDT | 160.00 | 7.63 | 7.65 | 7.75 | +0.18 | +2.42% | 573 | 15,678 | 50.46% |
| TSLA240816P00165000 | 2024-06-07 3:33PM EDT | 165.00 | 9.44 | 9.40 | 9.55 | +0.13 | +1.40% | 248 | 14,363 | 50.17% |
| TSLA240816P00170000 | 2024-06-07 3:59PM EDT | 170.00 | 11.50 | 11.45 | 11.60 | +0.05 | +0.44% | 333 | 19,935 | 49.68% |
| TSLA240816P00175000 | 2024-06-07 3:55PM EDT | 175.00 | 13.78 | 13.80 | 13.95 | +0.03 | +0.22% | 210 | 9,133 | 49.33% |
| TSLA240816P00180000 | 2024-06-07 3:58PM EDT | 180.00 | 16.39 | 16.35 | 16.55 | +0.09 | +0.55% | 130 | 8,813 | 48.96% |
| TSLA240816P00185000 | 2024-06-07 3:54PM EDT | 185.00 | 19.35 | 19.20 | 19.40 | +0.40 | +2.11% | 101 | 4,241 | 48.58% |
| TSLA240816P00190000 | 2024-06-07 3:59PM EDT | 190.00 | 22.55 | 22.30 | 22.55 | +0.53 | +2.41% | 6 | 7,128 | 48.38% |
| TSLA240816P00195000 | 2024-06-07 12:29PM EDT | 195.00 | 25.20 | 25.65 | 25.90 | -0.34 | -1.33% | 3 | 2,573 | 48.08% |
| TSLA240816P00200000 | 2024-06-07 2:39PM EDT | 200.00 | 30.00 | 29.20 | 29.50 | 0.00 | - | 7 | 4,229 | 47.90% |
| TSLA240816P00205000 | 2024-06-06 10:44AM EDT | 205.00 | 35.71 | 32.90 | 33.35 | 0.00 | - | 1 | 604 | 47.94% |
| TSLA240816P00210000 | 2024-06-06 3:55PM EDT | 210.00 | 36.64 | 36.85 | 37.25 | 0.00 | - | 7 | 1,376 | 47.49% |
| TSLA240816P00215000 | 2024-06-07 9:43AM EDT | 215.00 | 41.03 | 40.95 | 41.40 | -0.62 | -1.49% | 5 | 2,654 | 47.40% |
| TSLA240816P00220000 | 2024-06-07 10:53AM EDT | 220.00 | 44.40 | 45.25 | 45.65 | -2.35 | -5.03% | 9 | 1,995 | 47.13% |
| TSLA240816P00225000 | 2024-06-07 2:21PM EDT | 225.00 | 50.90 | 49.60 | 50.00 | +2.60 | +5.38% | 2 | 685 | 46.73% |
| TSLA240816P00230000 | 2024-06-06 3:02PM EDT | 230.00 | 54.10 | 54.10 | 54.50 | +0.35 | +0.65% | 1 | 360 | 46.55% |
| TSLA240816P00235000 | 2024-06-05 12:53PM EDT | 235.00 | 60.46 | 58.65 | 59.10 | 0.00 | - | 11 | 250 | 46.44% |
| TSLA240816P00240000 | 2024-06-07 1:51PM EDT | 240.00 | 63.67 | 63.35 | 63.75 | -1.68 | -2.57% | 5 | 352 | 46.13% |
| TSLA240816P00245000 | 2024-06-07 2:07PM EDT | 245.00 | 69.39 | 68.05 | 68.50 | +2.79 | +4.19% | 8 | 132 | 46.12% |
| TSLA240816P00250000 | 2024-06-06 9:49AM EDT | 250.00 | 76.35 | 72.85 | 73.30 | 0.00 | - | 15 | 236 | 46.14% |
| TSLA240816P00255000 | 2024-06-07 11:26AM EDT | 255.00 | 77.36 | 77.60 | 78.20 | -2.04 | -2.57% | 3 | 26 | 46.97% |
| TSLA240816P00260000 | 2024-06-03 3:29PM EDT | 260.00 | 83.62 | 82.45 | 83.10 | 0.00 | - | 1 | 24 | 47.56% |
| TSLA240816P00265000 | 2024-05-24 3:55PM EDT | 265.00 | 86.05 | 87.35 | 88.00 | 0.00 | - | 1 | 5 | 47.88% |
| TSLA240816P00270000 | 2024-06-04 1:25PM EDT | 270.00 | 94.59 | 92.25 | 93.00 | 0.00 | - | 1 | 2 | 49.66% |
| TSLA240816P00275000 | 2024-06-05 1:34PM EDT | 275.00 | 99.61 | 97.20 | 97.95 | 0.00 | - | 1 | 0 | 50.49% |
| TSLA240816P00280000 | 2024-05-14 3:14PM EDT | 280.00 | 102.49 | 102.20 | 102.90 | 0.00 | - | 1 | 1 | 51.17% |
| TSLA240816P00285000 | 2024-05-14 11:19AM EDT | 285.00 | 106.26 | 107.15 | 107.90 | 0.00 | - | 2 | 0 | 52.78% |
| TSLA240816P00290000 | 2024-05-13 10:49AM EDT | 290.00 | 116.81 | 112.20 | 112.85 | 0.00 | - | 1 | 1 | 53.27% |
| TSLA240816P00295000 | 2024-05-14 11:19AM EDT | 295.00 | 116.23 | 117.15 | 117.90 | 0.00 | - | 2 | 0 | 55.91% |
| TSLA240816P00300000 | 2024-05-29 10:29AM EDT | 300.00 | 124.37 | 122.20 | 122.85 | 0.00 | - | 1 | 0 | 56.25% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 305.00 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 134.90% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 310.00 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 140.29% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 315.00 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 83.30% |
| TSLA240816P00320000 | 2024-04-29 2:35PM EDT | 320.00 | 127.85 | 143.00 | 144.25 | 0.00 | - | 15 | 0 | 74.88% |
| TSLA240816P00340000 | 2024-04-29 2:29PM EDT | 340.00 | 146.78 | 163.00 | 164.25 | 0.00 | - | - | 0 | 80.74% |
| TSLA240816P00350000 | 2024-05-16 9:57AM EDT | 350.00 | 176.95 | 172.20 | 172.85 | 0.00 | - | 4 | 0 | 69.53% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 360.00 | 186.53 | 186.50 | 188.15 | 0.00 | - | - | 0 | 116.80% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 390.00 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 400.00 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00445000 | 2024-04-09 2:08PM EDT | 445.00 | 269.12 | 271.00 | 274.80 | 0.00 | - | - | 0 | 143.20% |
© 2024 Yahoo. All rights reserved.