Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2024-06-05 9:45AM EDT | 5.00 | 168.29 | 172.30 | 173.05 | 0.00 | - | 180 | 933 | 304.30% |
| TSLA240920C00010000 | 2024-05-28 10:49AM EDT | 10.00 | 166.29 | 167.40 | 168.10 | 0.00 | - | 34 | 31 | 248.83% |
| TSLA240920C00015000 | 2024-05-14 11:22AM EDT | 15.00 | 164.34 | 162.50 | 163.20 | 0.00 | - | 3 | 12 | 220.90% |
| TSLA240920C00020000 | 2024-05-14 9:55AM EDT | 20.00 | 157.28 | 157.55 | 158.30 | 0.00 | - | 1 | 30 | 199.32% |
| TSLA240920C00025000 | 2024-05-24 9:30AM EDT | 25.00 | 150.27 | 153.15 | 154.15 | 0.00 | - | 1 | 180 | 211.43% |
| TSLA240920C00030000 | 2024-05-29 2:18PM EDT | 30.00 | 147.51 | 147.75 | 148.45 | 0.00 | - | 1 | 17 | 170.31% |
| TSLA240920C00035000 | 2024-05-16 3:51PM EDT | 35.00 | 140.69 | 142.80 | 143.55 | 0.00 | - | 6 | 166 | 158.59% |
| TSLA240920C00040000 | 2024-05-15 1:52PM EDT | 40.00 | 136.17 | 137.90 | 138.65 | 0.00 | - | 3 | 125 | 149.22% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 45.00 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 525.05% |
| TSLA240920C00050000 | 2024-06-05 9:52AM EDT | 50.00 | 124.80 | 128.10 | 128.85 | 0.00 | - | 351 | 431 | 132.96% |
| TSLA240920C00055000 | 2024-06-05 11:06AM EDT | 55.00 | 120.37 | 123.20 | 123.95 | 0.00 | - | 1 | 36 | 125.78% |
| TSLA240920C00060000 | 2024-05-23 2:30PM EDT | 60.00 | 114.80 | 118.30 | 119.05 | 0.00 | - | 2 | 12 | 119.07% |
| TSLA240920C00065000 | 2024-06-05 1:47PM EDT | 65.00 | 111.22 | 113.45 | 114.15 | 0.00 | - | 20 | 46 | 113.23% |
| TSLA240920C00070000 | 2024-05-30 10:04AM EDT | 70.00 | 113.00 | 108.55 | 109.30 | 0.00 | - | 1 | 13 | 107.64% |
| TSLA240920C00075000 | 2024-05-24 3:44PM EDT | 75.00 | 106.50 | 103.70 | 104.45 | 0.00 | - | 3 | 22 | 102.64% |
| TSLA240920C00080000 | 2024-06-06 9:32AM EDT | 80.00 | 98.60 | 98.85 | 99.55 | 0.00 | - | 1 | 72 | 97.44% |
| TSLA240920C00085000 | 2024-05-16 3:22PM EDT | 85.00 | 92.25 | 94.00 | 94.75 | 0.00 | - | 3 | 946 | 92.99% |
| TSLA240920C00090000 | 2024-06-03 9:36AM EDT | 90.00 | 93.78 | 89.15 | 89.90 | 0.00 | - | 1 | 349 | 88.38% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 95.00 | 85.25 | 88.25 | 89.95 | 0.00 | - | 8 | 35 | 116.36% |
| TSLA240920C00100000 | 2024-06-05 2:57PM EDT | 100.00 | 78.02 | 79.60 | 80.30 | 0.00 | - | 1 | 530 | 80.49% |
| TSLA240920C00105000 | 2024-06-06 9:30AM EDT | 105.00 | 72.47 | 74.85 | 75.55 | 0.00 | - | 6 | 201 | 76.86% |
| TSLA240920C00110000 | 2024-06-06 9:30AM EDT | 110.00 | 67.76 | 70.15 | 70.85 | 0.00 | - | 6 | 294 | 73.51% |
| TSLA240920C00115000 | 2024-06-07 1:52PM EDT | 115.00 | 65.62 | 65.50 | 66.25 | +1.37 | +2.13% | 22 | 1,157 | 70.56% |
| TSLA240920C00120000 | 2024-06-07 9:43AM EDT | 120.00 | 61.30 | 61.05 | 61.65 | +2.50 | +4.25% | 91 | 691 | 68.01% |
| TSLA240920C00125000 | 2024-06-07 10:13AM EDT | 125.00 | 57.35 | 56.45 | 57.20 | -0.35 | -0.61% | 5 | 1,004 | 65.22% |
| TSLA240920C00130000 | 2024-06-07 11:50AM EDT | 130.00 | 53.61 | 52.25 | 52.80 | +0.41 | +0.77% | 7 | 1,049 | 63.32% |
| TSLA240920C00135000 | 2024-06-07 2:14PM EDT | 135.00 | 46.80 | 48.10 | 48.40 | -3.78 | -7.47% | 21 | 1,599 | 61.16% |
| TSLA240920C00140000 | 2024-06-07 3:19PM EDT | 140.00 | 43.43 | 44.05 | 44.30 | -1.51 | -3.36% | 103 | 1,519 | 59.48% |
| TSLA240920C00145000 | 2024-06-06 3:10PM EDT | 145.00 | 40.15 | 39.95 | 40.65 | -0.85 | -2.07% | 1 | 2,241 | 58.13% |
| TSLA240920C00150000 | 2024-06-07 10:43AM EDT | 150.00 | 37.35 | 36.20 | 36.90 | -0.30 | -0.80% | 2 | 12,157 | 56.76% |
| TSLA240920C00155000 | 2024-06-07 12:38PM EDT | 155.00 | 33.66 | 32.95 | 33.20 | +2.29 | +7.30% | 2 | 2,250 | 55.80% |
| TSLA240920C00160000 | 2024-06-07 3:00PM EDT | 160.00 | 29.15 | 29.65 | 29.90 | -1.60 | -5.20% | 11 | 21,912 | 54.88% |
| TSLA240920C00165000 | 2024-06-07 2:35PM EDT | 165.00 | 25.85 | 26.40 | 27.00 | -1.85 | -6.68% | 5 | 2,068 | 54.10% |
| TSLA240920C00170000 | 2024-06-07 3:48PM EDT | 170.00 | 23.65 | 23.75 | 24.00 | -1.10 | -4.44% | 12 | 3,914 | 53.49% |
| TSLA240920C00175000 | 2024-06-07 3:54PM EDT | 175.00 | 21.30 | 21.10 | 21.40 | -0.85 | -3.84% | 109 | 5,777 | 52.92% |
| TSLA240920C00180000 | 2024-06-07 3:59PM EDT | 180.00 | 19.00 | 18.80 | 19.05 | -0.35 | -1.81% | 448 | 12,263 | 52.63% |
| TSLA240920C00185000 | 2024-06-07 3:23PM EDT | 185.00 | 16.70 | 16.65 | 16.85 | -1.10 | -6.18% | 122 | 3,096 | 52.24% |
| TSLA240920C00190000 | 2024-06-07 3:57PM EDT | 190.00 | 15.00 | 14.75 | 14.90 | -0.40 | -2.60% | 620 | 6,050 | 52.03% |
| TSLA240920C00195000 | 2024-06-07 3:31PM EDT | 195.00 | 12.94 | 13.00 | 13.20 | -0.71 | -5.20% | 34 | 4,756 | 51.88% |
| TSLA240920C00200000 | 2024-06-07 3:57PM EDT | 200.00 | 11.64 | 11.45 | 11.65 | -0.33 | -2.76% | 400 | 13,433 | 51.75% |
| TSLA240920C00205000 | 2024-06-07 2:48PM EDT | 205.00 | 9.90 | 10.10 | 10.25 | -0.95 | -8.76% | 30 | 7,839 | 51.69% |
| TSLA240920C00210000 | 2024-06-07 3:57PM EDT | 210.00 | 9.10 | 8.90 | 9.05 | -0.40 | -4.21% | 73 | 6,129 | 51.72% |
| TSLA240920C00215000 | 2024-06-07 2:52PM EDT | 215.00 | 7.70 | 7.85 | 8.00 | -0.65 | -7.78% | 79 | 2,886 | 51.81% |
| TSLA240920C00220000 | 2024-06-07 3:53PM EDT | 220.00 | 7.00 | 6.90 | 7.00 | -0.27 | -3.71% | 175 | 17,933 | 51.78% |
| TSLA240920C00225000 | 2024-06-07 3:27PM EDT | 225.00 | 6.10 | 6.10 | 6.25 | -0.30 | -4.69% | 63 | 4,173 | 52.05% |
| TSLA240920C00230000 | 2024-06-07 3:32PM EDT | 230.00 | 5.41 | 5.35 | 5.50 | -0.29 | -5.09% | 100 | 6,223 | 52.09% |
| TSLA240920C00235000 | 2024-06-07 3:32PM EDT | 235.00 | 4.80 | 4.75 | 4.90 | -0.26 | -5.14% | 101 | 3,910 | 52.39% |
| TSLA240920C00240000 | 2024-06-07 3:36PM EDT | 240.00 | 4.15 | 4.20 | 4.35 | -0.30 | -6.74% | 69 | 5,553 | 52.59% |
| TSLA240920C00245000 | 2024-06-07 3:32PM EDT | 245.00 | 3.70 | 3.75 | 3.85 | -0.30 | -7.50% | 129 | 5,382 | 52.86% |
| TSLA240920C00250000 | 2024-06-07 3:56PM EDT | 250.00 | 3.40 | 3.35 | 3.45 | -0.14 | -3.95% | 4,000 | 24,368 | 53.20% |
| TSLA240920C00255000 | 2024-06-07 2:37PM EDT | 255.00 | 2.90 | 2.98 | 3.05 | -0.35 | -10.77% | 114 | 3,688 | 53.39% |
| TSLA240920C00260000 | 2024-06-07 3:59PM EDT | 260.00 | 2.69 | 2.66 | 2.71 | -0.16 | -5.61% | 99 | 3,689 | 53.64% |
| TSLA240920C00265000 | 2024-06-07 1:27PM EDT | 265.00 | 2.45 | 2.39 | 2.45 | -0.13 | -5.04% | 3 | 3,711 | 54.04% |
| TSLA240920C00270000 | 2024-06-07 2:03PM EDT | 270.00 | 2.10 | 2.15 | 2.19 | -0.27 | -11.39% | 65 | 12,129 | 54.35% |
| TSLA240920C00275000 | 2024-06-07 10:23AM EDT | 275.00 | 1.90 | 1.95 | 2.00 | -0.14 | -6.86% | 17 | 1,424 | 54.81% |
| TSLA240920C00280000 | 2024-06-07 12:47PM EDT | 280.00 | 1.80 | 1.76 | 1.81 | -0.12 | -6.25% | 6 | 3,810 | 55.18% |
| TSLA240920C00285000 | 2024-06-07 2:06PM EDT | 285.00 | 1.56 | 1.60 | 1.64 | -0.16 | -9.30% | 2 | 2,592 | 55.55% |
| TSLA240920C00290000 | 2024-06-07 2:09PM EDT | 290.00 | 1.42 | 1.46 | 1.50 | -0.18 | -11.25% | 8 | 1,166 | 55.99% |
| TSLA240920C00295000 | 2024-06-07 1:12PM EDT | 295.00 | 1.35 | 1.33 | 1.37 | +0.08 | +6.30% | 4 | 1,045 | 56.40% |
| TSLA240920C00300000 | 2024-06-07 3:57PM EDT | 300.00 | 1.25 | 1.23 | 1.25 | -0.09 | -6.72% | 87 | 13,684 | 56.85% |
| TSLA240920C00305000 | 2024-06-07 3:56PM EDT | 305.00 | 1.16 | 1.12 | 1.16 | -0.09 | -7.20% | 3 | 772 | 57.28% |
| TSLA240920C00310000 | 2024-06-07 11:55AM EDT | 310.00 | 1.13 | 1.04 | 1.07 | 0.00 | - | 3 | 1,308 | 57.76% |
| TSLA240920C00315000 | 2024-06-07 10:21AM EDT | 315.00 | 1.00 | 0.96 | 0.99 | -0.04 | -3.85% | 2 | 1,851 | 58.20% |
| TSLA240920C00320000 | 2024-06-06 3:27PM EDT | 320.00 | 0.88 | 0.88 | 0.92 | -0.09 | -9.28% | 1 | 2,091 | 58.62% |
| TSLA240920C00325000 | 2024-06-07 3:29PM EDT | 325.00 | 0.85 | 0.82 | 0.85 | -0.08 | -8.60% | 4 | 2,448 | 59.06% |
| TSLA240920C00330000 | 2024-06-07 1:39PM EDT | 330.00 | 0.79 | 0.76 | 0.79 | -0.03 | -3.66% | 2 | 2,813 | 59.47% |
| TSLA240920C00335000 | 2024-05-30 9:53AM EDT | 335.00 | 0.98 | 0.71 | 0.74 | 0.00 | - | 11 | 526 | 59.96% |
| TSLA240920C00340000 | 2024-06-07 10:39AM EDT | 340.00 | 0.72 | 0.66 | 0.69 | -0.04 | -5.26% | 1 | 1,261 | 60.38% |
| TSLA240920C00345000 | 2024-06-07 3:29PM EDT | 345.00 | 0.62 | 0.62 | 0.65 | +0.03 | +5.08% | 3 | 473 | 60.86% |
| TSLA240920C00350000 | 2024-06-07 3:07PM EDT | 350.00 | 0.59 | 0.58 | 0.61 | -0.07 | -10.61% | 3 | 6,232 | 61.30% |
| TSLA240920C00355000 | 2024-06-07 3:29PM EDT | 355.00 | 0.55 | 0.54 | 0.58 | +0.01 | +1.85% | 3 | 2,773 | 61.77% |
| TSLA240920C00360000 | 2024-06-06 11:50AM EDT | 360.00 | 0.49 | 0.51 | 0.54 | 0.00 | - | 1 | 1,663 | 62.16% |
| TSLA240920C00365000 | 2024-06-06 12:52PM EDT | 365.00 | 0.53 | 0.48 | 0.51 | 0.00 | - | 1 | 1,062 | 62.60% |
| TSLA240920C00370000 | 2024-06-06 2:00PM EDT | 370.00 | 0.52 | 0.45 | 0.48 | 0.00 | - | 4 | 7,921 | 62.99% |
| TSLA240920C00375000 | 2024-06-07 3:24PM EDT | 375.00 | 0.43 | 0.43 | 0.45 | -0.07 | -14.00% | 4 | 1,896 | 63.43% |
| TSLA240920C00380000 | 2024-06-06 1:37PM EDT | 380.00 | 0.47 | 0.40 | 0.43 | 0.00 | - | 7 | 2,445 | 63.82% |
| TSLA240920C00385000 | 2024-06-06 12:50PM EDT | 385.00 | 0.42 | 0.38 | 0.41 | 0.00 | - | 25 | 910 | 64.26% |
| TSLA240920C00390000 | 2024-06-07 3:14PM EDT | 390.00 | 0.38 | 0.36 | 0.38 | +0.02 | +5.56% | 4 | 933 | 64.60% |
| TSLA240920C00395000 | 2024-06-07 12:22PM EDT | 395.00 | 0.40 | 0.34 | 0.37 | +0.05 | +14.29% | 1 | 835 | 65.09% |
| TSLA240920C00400000 | 2024-06-07 3:54PM EDT | 400.00 | 0.34 | 0.32 | 0.34 | -0.03 | -8.11% | 13 | 6,492 | 65.28% |
| TSLA240920C00405000 | 2024-06-07 10:55AM EDT | 405.00 | 0.36 | 0.31 | 0.33 | +0.05 | +16.13% | 10 | 1,362 | 65.87% |
| TSLA240920C00410000 | 2024-06-06 11:24AM EDT | 410.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 3 | 823 | 66.11% |
| TSLA240920C00415000 | 2024-06-07 3:00PM EDT | 415.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 20 | 787 | 66.60% |
| TSLA240920C00420000 | 2024-06-07 10:30AM EDT | 420.00 | 0.31 | 0.26 | 0.28 | +0.03 | +10.71% | 1 | 2,632 | 66.80% |
| TSLA240920C00425000 | 2024-05-30 2:39PM EDT | 425.00 | 0.35 | 0.25 | 0.27 | 0.00 | - | 1 | 740 | 67.29% |
| TSLA240920C00430000 | 2024-06-07 3:36PM EDT | 430.00 | 0.24 | 0.24 | 0.25 | -0.04 | -14.29% | 2,346 | 2,383 | 67.53% |
| TSLA240920C00435000 | 2024-05-31 12:23PM EDT | 435.00 | 0.29 | 0.23 | 0.25 | 0.00 | - | 10 | 358 | 68.07% |
| TSLA240920C00440000 | 2024-06-03 1:26PM EDT | 440.00 | 0.27 | 0.22 | 0.24 | 0.00 | - | 1 | 1,366 | 68.46% |
| TSLA240920C00445000 | 2024-06-06 2:14PM EDT | 445.00 | 0.25 | 0.21 | 0.23 | 0.00 | - | 1 | 524 | 68.85% |
| TSLA240920C00450000 | 2024-06-07 3:14PM EDT | 450.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 805 | 3,374 | 68.95% |
| TSLA240920C00455000 | 2024-05-24 10:42AM EDT | 455.00 | 0.28 | 0.19 | 0.21 | 0.00 | - | 11 | 319 | 69.43% |
| TSLA240920C00460000 | 2024-06-07 3:08PM EDT | 460.00 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 1 | 485 | 69.73% |
| TSLA240920C00465000 | 2024-06-07 10:23AM EDT | 465.00 | 0.21 | 0.17 | 0.20 | -0.05 | -19.23% | 2 | 545 | 70.17% |
| TSLA240920C00470000 | 2024-06-07 11:56AM EDT | 470.00 | 0.18 | 0.17 | 0.19 | -0.13 | -41.94% | 253 | 1,225 | 70.61% |
| TSLA240920C00475000 | 2024-06-06 9:41AM EDT | 475.00 | 0.20 | 0.16 | 0.18 | +0.04 | +25.00% | 5 | 720 | 70.80% |
| TSLA240920C00480000 | 2024-06-06 3:05PM EDT | 480.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 9 | 1,162 | 71.39% |
| TSLA240920C00485000 | 2024-05-30 11:02AM EDT | 485.00 | 0.20 | 0.15 | 0.17 | 0.00 | - | 11 | 388 | 71.58% |
| TSLA240920C00490000 | 2024-05-22 9:33AM EDT | 490.00 | 0.30 | 0.15 | 0.17 | 0.00 | - | 1 | 656 | 72.17% |
| TSLA240920C00495000 | 2024-05-30 10:33AM EDT | 495.00 | 0.21 | 0.14 | 0.16 | 0.00 | - | 1 | 257 | 72.27% |
| TSLA240920C00500000 | 2024-06-07 3:59PM EDT | 500.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 33 | 3,107 | 72.66% |
| TSLA240920C00510000 | 2024-06-07 2:15PM EDT | 510.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 9 | 300 | 73.54% |
| TSLA240920C00520000 | 2024-06-07 10:10AM EDT | 520.00 | 0.15 | 0.12 | 0.14 | +0.01 | +7.14% | 1 | 965 | 74.12% |
| TSLA240920C00530000 | 2024-06-06 10:27AM EDT | 530.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 7 | 306 | 74.61% |
| TSLA240920C00540000 | 2024-06-07 9:30AM EDT | 540.00 | 0.14 | 0.10 | 0.12 | +0.03 | +27.27% | 1 | 1,000 | 75.00% |
| TSLA240920C00550000 | 2024-06-07 3:59PM EDT | 550.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 40 | 2,501 | 75.78% |
| TSLA240920C00560000 | 2024-06-07 3:52PM EDT | 560.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 64 | 15,930 | 75.98% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2024-06-07 3:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,105 | 206.25% |
| TSLA240920P00010000 | 2024-04-29 11:26AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 247 | 162.50% |
| TSLA240920P00015000 | 2024-05-21 11:00AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 949 | 137.50% |
| TSLA240920P00020000 | 2024-06-07 3:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,345 | 121.88% |
| TSLA240920P00025000 | 2024-05-24 12:08PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,136 | 117.19% |
| TSLA240920P00030000 | 2024-05-30 2:55PM EDT | 30.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 447 | 112.50% |
| TSLA240920P00035000 | 2024-05-21 11:37AM EDT | 35.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 1,009 | 106.25% |
| TSLA240920P00040000 | 2024-06-06 1:57PM EDT | 40.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 11,237 | 101.95% |
| TSLA240920P00045000 | 2024-05-29 12:47PM EDT | 45.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 73 | 160 | 96.88% |
| TSLA240920P00050000 | 2024-06-06 2:57PM EDT | 50.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 100 | 3,454 | 92.38% |
| TSLA240920P00055000 | 2024-06-04 2:56PM EDT | 55.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 35 | 525 | 88.48% |
| TSLA240920P00060000 | 2024-05-31 2:17PM EDT | 60.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 5 | 2,254 | 84.38% |
| TSLA240920P00065000 | 2024-06-04 1:29PM EDT | 65.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 6 | 446 | 81.15% |
| TSLA240920P00070000 | 2024-06-06 1:28PM EDT | 70.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 10 | 6,974 | 77.64% |
| TSLA240920P00075000 | 2024-06-07 3:42PM EDT | 75.00 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 3 | 1,461 | 74.51% |
| TSLA240920P00080000 | 2024-06-07 10:15AM EDT | 80.00 | 0.32 | 0.31 | 0.33 | -0.02 | -5.88% | 2 | 27,264 | 71.48% |
| TSLA240920P00085000 | 2024-06-07 11:00AM EDT | 85.00 | 0.39 | 0.38 | 0.41 | 0.00 | - | 2 | 20,635 | 68.75% |
| TSLA240920P00090000 | 2024-06-07 11:51AM EDT | 90.00 | 0.46 | 0.48 | 0.50 | -0.04 | -8.00% | 9 | 27,348 | 66.26% |
| TSLA240920P00095000 | 2024-06-06 9:50AM EDT | 95.00 | 0.68 | 0.59 | 0.62 | 0.00 | - | 1 | 2,097 | 63.87% |
| TSLA240920P00100000 | 2024-06-07 2:08PM EDT | 100.00 | 0.74 | 0.74 | 0.77 | -0.01 | -1.33% | 100 | 44,408 | 61.72% |
| TSLA240920P00105000 | 2024-06-06 3:56PM EDT | 105.00 | 0.95 | 0.91 | 0.95 | 0.00 | - | 6 | 2,420 | 59.60% |
| TSLA240920P00110000 | 2024-06-07 3:45PM EDT | 110.00 | 1.15 | 1.14 | 1.17 | +0.01 | +0.88% | 210 | 7,990 | 57.69% |
| TSLA240920P00115000 | 2024-06-07 9:53AM EDT | 115.00 | 1.42 | 1.42 | 1.46 | -0.03 | -2.07% | 10 | 4,244 | 55.98% |
| TSLA240920P00120000 | 2024-06-07 3:27PM EDT | 120.00 | 1.82 | 1.77 | 1.81 | +0.02 | +1.11% | 43 | 10,048 | 54.37% |
| TSLA240920P00125000 | 2024-06-07 3:51PM EDT | 125.00 | 2.25 | 2.22 | 2.27 | +0.01 | +0.45% | 16 | 7,200 | 53.03% |
| TSLA240920P00130000 | 2024-06-07 3:42PM EDT | 130.00 | 2.84 | 2.78 | 2.83 | +0.07 | +2.53% | 49 | 18,784 | 51.81% |
| TSLA240920P00135000 | 2024-06-07 3:32PM EDT | 135.00 | 3.54 | 3.45 | 3.55 | +0.04 | +1.14% | 9 | 3,893 | 50.73% |
| TSLA240920P00140000 | 2024-06-07 3:32PM EDT | 140.00 | 4.41 | 4.30 | 4.40 | +0.16 | +3.76% | 30 | 10,990 | 50.02% |
| TSLA240920P00145000 | 2024-06-07 2:59PM EDT | 145.00 | 5.49 | 5.35 | 5.45 | +0.19 | +3.58% | 12 | 5,655 | 49.27% |
| TSLA240920P00150000 | 2024-06-07 3:34PM EDT | 150.00 | 6.70 | 6.55 | 6.70 | +0.05 | +0.75% | 166 | 36,628 | 48.63% |
| TSLA240920P00155000 | 2024-06-07 3:54PM EDT | 155.00 | 8.08 | 8.00 | 8.15 | +0.03 | +0.37% | 56 | 10,499 | 48.03% |
| TSLA240920P00160000 | 2024-06-07 3:58PM EDT | 160.00 | 9.70 | 9.65 | 9.80 | +0.20 | +2.11% | 73 | 18,215 | 47.42% |
| TSLA240920P00165000 | 2024-06-07 2:59PM EDT | 165.00 | 11.81 | 11.55 | 11.70 | +0.37 | +3.23% | 250 | 12,374 | 46.94% |
| TSLA240920P00170000 | 2024-06-07 3:21PM EDT | 170.00 | 14.11 | 13.65 | 13.85 | +0.42 | +3.07% | 125 | 19,807 | 46.54% |
| TSLA240920P00175000 | 2024-06-07 3:49PM EDT | 175.00 | 16.20 | 16.00 | 16.20 | +0.30 | +1.89% | 307 | 11,663 | 46.08% |
| TSLA240920P00180000 | 2024-06-07 2:14PM EDT | 180.00 | 19.50 | 18.60 | 18.80 | +1.07 | +5.81% | 42 | 11,618 | 45.69% |
| TSLA240920P00185000 | 2024-06-07 2:17PM EDT | 185.00 | 22.45 | 21.45 | 21.65 | +1.27 | +6.00% | 138 | 5,416 | 45.39% |
| TSLA240920P00190000 | 2024-06-07 2:17PM EDT | 190.00 | 25.22 | 24.50 | 24.70 | +0.99 | +4.09% | 7 | 5,759 | 45.05% |
| TSLA240920P00195000 | 2024-06-07 11:54AM EDT | 195.00 | 27.30 | 27.70 | 28.00 | -0.08 | -0.29% | 7 | 5,271 | 44.84% |
| TSLA240920P00200000 | 2024-06-07 1:37PM EDT | 200.00 | 31.21 | 31.05 | 31.60 | +0.14 | +0.45% | 4 | 14,085 | 44.93% |
| TSLA240920P00205000 | 2024-06-06 3:02PM EDT | 205.00 | 34.65 | 34.65 | 35.25 | 0.00 | - | 5 | 3,505 | 44.68% |
| TSLA240920P00210000 | 2024-06-06 3:24PM EDT | 210.00 | 38.17 | 38.45 | 39.10 | 0.00 | - | 60 | 6,575 | 44.54% |
| TSLA240920P00215000 | 2024-06-05 12:08PM EDT | 215.00 | 44.05 | 42.40 | 43.10 | 0.00 | - | 4 | 6,245 | 44.42% |
| TSLA240920P00220000 | 2024-06-07 12:26PM EDT | 220.00 | 47.75 | 46.60 | 47.10 | -1.42 | -2.89% | 14 | 7,100 | 43.82% |
| TSLA240920P00225000 | 2024-06-06 10:29AM EDT | 225.00 | 54.35 | 50.65 | 51.45 | 0.00 | - | 4 | 2,576 | 44.04% |
| TSLA240920P00230000 | 2024-06-06 3:33PM EDT | 230.00 | 54.60 | 55.10 | 55.70 | +0.06 | +0.11% | 3 | 3,748 | 43.45% |
| TSLA240920P00235000 | 2024-06-06 3:40PM EDT | 235.00 | 59.13 | 59.40 | 60.20 | 0.00 | - | 7 | 2,808 | 43.49% |
| TSLA240920P00240000 | 2024-06-07 1:51PM EDT | 240.00 | 64.53 | 63.95 | 64.70 | +0.73 | +1.14% | 1 | 3,125 | 43.15% |
| TSLA240920P00245000 | 2024-06-07 10:22AM EDT | 245.00 | 69.25 | 68.75 | 69.20 | +1.09 | +1.60% | 8 | 1,626 | 42.33% |
| TSLA240920P00250000 | 2024-06-07 2:34PM EDT | 250.00 | 74.70 | 73.40 | 73.85 | +1.69 | +2.31% | 4 | 10,478 | 41.92% |
| TSLA240920P00255000 | 2024-05-24 12:24PM EDT | 255.00 | 77.43 | 77.85 | 78.70 | 0.00 | - | 11 | 904 | 42.59% |
| TSLA240920P00260000 | 2024-06-07 11:54AM EDT | 260.00 | 81.90 | 82.90 | 83.35 | +0.50 | +0.61% | 2 | 871 | 41.30% |
| TSLA240920P00265000 | 2024-05-23 10:34AM EDT | 265.00 | 89.40 | 87.45 | 88.30 | 0.00 | - | 2 | 14 | 42.38% |
| TSLA240920P00270000 | 2024-06-07 11:22AM EDT | 270.00 | 92.59 | 92.50 | 93.10 | -3.53 | -3.67% | 4 | 14 | 41.68% |
| TSLA240920P00275000 | 2024-06-06 10:29AM EDT | 275.00 | 101.55 | 97.20 | 98.10 | 0.00 | - | 2 | 5 | 43.12% |
| TSLA240920P00280000 | 2024-05-28 10:16AM EDT | 280.00 | 104.00 | 102.15 | 103.05 | 0.00 | - | 3 | 2,074 | 43.87% |
| TSLA240920P00285000 | 2024-05-08 3:09PM EDT | 285.00 | 110.30 | 107.10 | 108.00 | 0.00 | - | 2 | 2 | 44.53% |
| TSLA240920P00290000 | 2024-06-06 2:52PM EDT | 290.00 | 112.15 | 112.10 | 113.00 | 0.00 | - | 20 | 10 | 45.83% |
| TSLA240920P00295000 | 2024-06-06 2:52PM EDT | 295.00 | 116.30 | 117.10 | 118.00 | 0.00 | - | 30 | 25 | 47.12% |
| TSLA240920P00300000 | 2024-05-30 10:41AM EDT | 300.00 | 120.97 | 122.10 | 123.00 | 0.00 | - | 1 | 1 | 48.36% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 305.00 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 95.78% |
| TSLA240920P00310000 | 2024-05-14 3:42PM EDT | 310.00 | 131.98 | 132.10 | 133.00 | 0.00 | - | 4 | 0 | 50.78% |
| TSLA240920P00315000 | 2024-05-14 1:05PM EDT | 315.00 | 138.25 | 137.10 | 138.00 | 0.00 | - | 2 | 0 | 51.95% |
| TSLA240920P00320000 | 2024-06-06 2:52PM EDT | 320.00 | 142.15 | 142.10 | 143.00 | 0.00 | - | 10 | 10 | 53.13% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 325.00 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 330.00 | 173.86 | 151.75 | 153.40 | 0.00 | - | 1 | 1 | 60.86% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 335.00 | 178.88 | 156.70 | 158.40 | 0.00 | - | 1 | 0 | 62.01% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 340.00 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 74.37% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 345.00 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 152.26% |
| TSLA240920P00350000 | 2024-06-06 3:51PM EDT | 350.00 | 171.15 | 172.10 | 173.00 | 0.00 | - | 11 | 7 | 59.57% |
| TSLA240920P00355000 | 2024-06-06 3:51PM EDT | 355.00 | 176.16 | 177.10 | 178.00 | 0.00 | - | 5 | 0 | 60.55% |
| TSLA240920P00360000 | 2024-06-06 3:51PM EDT | 360.00 | 181.17 | 182.10 | 183.00 | 0.00 | - | 4 | 0 | 61.55% |
| TSLA240920P00365000 | 2024-03-26 11:30AM EDT | 365.00 | 183.30 | 197.85 | 199.05 | 0.00 | - | 3 | 0 | 121.23% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 370.00 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 375.00 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00380000 | 2024-05-29 10:44AM EDT | 380.00 | 204.03 | 202.10 | 203.00 | 0.00 | - | 5 | 0 | 65.33% |
| TSLA240920P00385000 | 2024-01-16 10:30AM EDT | 385.00 | 170.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00395000 | 2024-03-08 4:19PM EDT | 395.00 | 218.60 | 229.00 | 231.10 | 0.00 | - | 2 | 0 | 134.56% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 400.00 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 147.54% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 405.00 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 410.00 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 168.57% |
| TSLA240920P00415000 | 2024-06-07 3:50PM EDT | 415.00 | 237.65 | 237.15 | 237.90 | +1.38 | +0.58% | 5 | 5 | 50.39% |
| TSLA240920P00420000 | 2024-06-07 3:50PM EDT | 420.00 | 242.67 | 242.15 | 242.90 | +1.39 | +0.58% | 5 | 0 | 50.78% |
| TSLA240920P00425000 | 2024-06-06 3:52PM EDT | 425.00 | 246.29 | 247.10 | 248.00 | 0.00 | - | 2 | 0 | 55.66% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 430.00 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 242.55 | 245.45 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 440.00 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00445000 | 2024-05-01 3:53PM EDT | 445.00 | 263.81 | 265.15 | 269.40 | 0.00 | - | 1 | 0 | 93.84% |
| TSLA240920P00450000 | 2024-06-07 3:50PM EDT | 450.00 | 272.65 | 272.10 | 273.00 | +1.55 | +0.57% | 2 | 1 | 58.98% |
| TSLA240920P00455000 | 2024-06-07 3:50PM EDT | 455.00 | 277.67 | 277.10 | 278.00 | +1.56 | +0.57% | 1 | 0 | 59.57% |
| TSLA240920P00460000 | 2024-06-06 3:51PM EDT | 460.00 | 281.12 | 282.10 | 283.00 | 0.00 | - | 1 | 0 | 60.16% |
| TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00475000 | 2023-08-03 9:32AM EDT | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 480.00 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00485000 | 2023-10-06 3:33PM EDT | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 3:42PM EDT | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2024-04-03 3:00PM EDT | 560.00 | 391.70 | 377.65 | 379.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.