Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 2024-05-30 3:51PM EDT | 5.00 | 173.25 | 171.15 | 175.40 | 0.00 | - | 2 | 1,599 | 206.25% |
| TSLA250117C00010000 | 2024-05-24 9:47AM EDT | 10.00 | 167.50 | 166.50 | 170.60 | 0.00 | - | 3 | 898 | 184.38% |
| TSLA250117C00015000 | 2024-05-24 3:21PM EDT | 15.00 | 165.33 | 161.55 | 165.80 | 0.00 | - | 3 | 109 | 161.91% |
| TSLA250117C00020000 | 2024-05-29 10:35AM EDT | 20.00 | 156.96 | 156.85 | 160.95 | 0.00 | - | 3 | 334 | 150.05% |
| TSLA250117C00025000 | 2024-05-13 1:36PM EDT | 25.00 | 147.66 | 151.90 | 156.15 | 0.00 | - | 1 | 488 | 137.55% |
| TSLA250117C00030000 | 2024-05-31 3:33PM EDT | 30.00 | 147.20 | 148.65 | 150.30 | -0.75 | -0.51% | 10 | 7,264 | 134.33% |
| TSLA250117C00035000 | 2024-05-09 3:44PM EDT | 35.00 | 138.30 | 142.35 | 146.55 | 0.00 | - | 10 | 495 | 122.17% |
| TSLA250117C00040000 | 2024-05-30 3:53PM EDT | 40.00 | 140.16 | 137.70 | 141.80 | 0.00 | - | 1 | 11,238 | 116.99% |
| TSLA250117C00045000 | 2024-04-29 2:13PM EDT | 45.00 | 150.00 | 132.45 | 134.10 | 0.00 | - | 5 | 2,970 | 75.39% |
| TSLA250117C00050000 | 2024-05-31 1:22PM EDT | 50.00 | 128.22 | 129.80 | 130.95 | -1.35 | -1.04% | 1 | 2,818 | 107.52% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 55.00 | 110.45 | 121.40 | 123.30 | 0.00 | - | 2 | 1,269 | 65.82% |
| TSLA250117C00060000 | 2024-05-10 9:42AM EDT | 60.00 | 114.40 | 118.75 | 122.85 | 0.00 | - | 1 | 437 | 97.01% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 65.00 | 90.61 | 115.35 | 117.65 | 0.00 | - | 15 | 720 | 96.04% |
| TSLA250117C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 109.47 | 110.00 | 113.45 | +2.41 | +2.25% | 1 | 1,598 | 91.32% |
| TSLA250117C00075000 | 2024-05-23 9:44AM EDT | 75.00 | 108.19 | 104.65 | 108.85 | 0.00 | - | 1 | 288 | 85.57% |
| TSLA250117C00080000 | 2024-05-31 12:10PM EDT | 80.00 | 98.75 | 100.25 | 103.00 | +1.25 | +1.28% | 1 | 1,156 | 79.30% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 85.00 | 115.09 | 95.55 | 96.70 | 0.00 | - | 4 | 1,824 | 71.14% |
| TSLA250117C00090000 | 2024-05-30 10:19AM EDT | 90.00 | 96.70 | 91.30 | 95.10 | 0.00 | - | 2 | 863 | 77.47% |
| TSLA250117C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 87.75 | 86.80 | 90.65 | 0.00 | - | 2 | 205 | 74.86% |
| TSLA250117C00100000 | 2024-05-31 1:47PM EDT | 100.00 | 82.40 | 83.90 | 84.80 | -1.80 | -2.14% | 9 | 4,868 | 72.61% |
| TSLA250117C00105000 | 2024-05-08 1:25PM EDT | 105.00 | 77.17 | 78.40 | 81.65 | 0.00 | - | 50 | 497 | 70.44% |
| TSLA250117C00110000 | 2024-05-30 10:17AM EDT | 110.00 | 78.65 | 75.20 | 76.30 | 0.00 | - | 1 | 4,612 | 68.34% |
| TSLA250117C00115000 | 2024-05-30 1:18PM EDT | 115.00 | 71.61 | 70.00 | 73.25 | 0.00 | - | 4 | 2,267 | 66.62% |
| TSLA250117C00120000 | 2024-05-30 1:06PM EDT | 120.00 | 67.50 | 66.10 | 68.80 | 0.00 | - | 15 | 7,224 | 64.59% |
| TSLA250117C00125000 | 2024-05-30 12:41PM EDT | 125.00 | 62.70 | 63.15 | 64.05 | 0.00 | - | 2 | 1,870 | 63.35% |
| TSLA250117C00130000 | 2024-05-31 11:51AM EDT | 130.00 | 57.00 | 59.60 | 59.95 | -3.50 | -5.79% | 7 | 5,253 | 61.98% |
| TSLA250117C00135000 | 2024-05-31 11:51AM EDT | 135.00 | 53.81 | 55.65 | 56.55 | -3.79 | -6.58% | 3 | 5,736 | 60.79% |
| TSLA250117C00140000 | 2024-05-30 2:07PM EDT | 140.00 | 53.85 | 52.40 | 52.75 | 0.00 | - | 28 | 13,741 | 59.74% |
| TSLA250117C00145000 | 2024-05-31 12:44PM EDT | 145.00 | 47.25 | 48.75 | 49.65 | -3.45 | -6.80% | 1 | 5,879 | 58.82% |
| TSLA250117C00150000 | 2024-05-31 3:55PM EDT | 150.00 | 45.85 | 45.80 | 46.10 | -1.77 | -3.72% | 264 | 14,560 | 57.94% |
| TSLA250117C00155000 | 2024-05-31 12:31PM EDT | 155.00 | 40.69 | 42.40 | 43.35 | -3.56 | -8.05% | 1 | 1,954 | 57.20% |
| TSLA250117C00160000 | 2024-05-31 10:35AM EDT | 160.00 | 39.05 | 39.75 | 40.10 | -1.95 | -4.76% | 9 | 13,815 | 56.48% |
| TSLA250117C00165000 | 2024-05-31 2:33PM EDT | 165.00 | 35.62 | 37.00 | 37.65 | -0.53 | -1.47% | 7 | 1,954 | 56.21% |
| TSLA250117C00170000 | 2024-05-31 3:38PM EDT | 170.00 | 33.10 | 34.40 | 34.70 | -2.50 | -7.02% | 21 | 43,564 | 55.37% |
| TSLA250117C00175000 | 2024-05-31 3:54PM EDT | 175.00 | 31.95 | 31.95 | 32.25 | -0.10 | -0.31% | 62 | 45,837 | 54.93% |
| TSLA250117C00180000 | 2024-05-31 3:58PM EDT | 180.00 | 29.70 | 29.65 | 29.90 | +0.01 | +0.03% | 116 | 19,025 | 54.49% |
| TSLA250117C00185000 | 2024-05-31 1:39PM EDT | 185.00 | 26.84 | 27.50 | 27.75 | -1.53 | -5.39% | 22 | 10,487 | 54.15% |
| TSLA250117C00190000 | 2024-05-31 3:49PM EDT | 190.00 | 25.50 | 25.55 | 25.75 | -0.07 | -0.27% | 131 | 11,327 | 53.92% |
| TSLA250117C00195000 | 2024-05-31 2:06PM EDT | 195.00 | 22.80 | 23.65 | 23.85 | -1.15 | -4.80% | 514 | 5,188 | 53.62% |
| TSLA250117C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 22.00 | 21.90 | 22.10 | -0.48 | -2.14% | 480 | 34,374 | 53.39% |
| TSLA250117C00205000 | 2024-05-31 3:38PM EDT | 205.00 | 19.44 | 20.30 | 20.50 | -1.06 | -5.17% | 25 | 1,753 | 53.25% |
| TSLA250117C00210000 | 2024-05-31 3:38PM EDT | 210.00 | 17.99 | 18.80 | 19.00 | -1.01 | -5.32% | 28 | 12,692 | 53.10% |
| TSLA250117C00215000 | 2024-05-31 1:34PM EDT | 215.00 | 16.89 | 17.40 | 17.60 | -0.87 | -4.90% | 14 | 3,900 | 52.96% |
| TSLA250117C00220000 | 2024-05-31 3:59PM EDT | 220.00 | 16.20 | 16.15 | 16.30 | -0.40 | -2.41% | 105 | 8,517 | 52.88% |
| TSLA250117C00225000 | 2024-05-31 3:49PM EDT | 225.00 | 14.65 | 14.95 | 15.15 | -0.57 | -3.75% | 35 | 1,643 | 52.83% |
| TSLA250117C00230000 | 2024-05-31 2:55PM EDT | 230.00 | 13.37 | 13.85 | 14.05 | -1.23 | -8.42% | 30 | 8,660 | 52.77% |
| TSLA250117C00235000 | 2024-05-31 12:56PM EDT | 235.00 | 12.40 | 12.85 | 13.05 | -0.85 | -6.42% | 19 | 1,678 | 52.77% |
| TSLA250117C00240000 | 2024-05-31 3:03PM EDT | 240.00 | 11.52 | 11.95 | 12.10 | -0.93 | -7.47% | 180 | 13,638 | 52.77% |
| TSLA250117C00245000 | 2024-05-31 3:56PM EDT | 245.00 | 11.10 | 11.10 | 11.30 | -0.35 | -3.06% | 528 | 1,369 | 52.84% |
| TSLA250117C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 10.40 | 10.35 | 10.50 | -0.35 | -3.26% | 118 | 29,589 | 52.90% |
| TSLA250117C00260000 | 2024-05-31 3:51PM EDT | 260.00 | 8.95 | 8.95 | 9.10 | -0.50 | -5.29% | 51 | 16,600 | 52.99% |
| TSLA250117C00270000 | 2024-05-31 2:41PM EDT | 270.00 | 7.50 | 7.75 | 7.95 | -0.70 | -8.54% | 211 | 8,217 | 53.15% |
| TSLA250117C00280000 | 2024-05-31 2:19PM EDT | 280.00 | 6.64 | 6.80 | 6.90 | -0.51 | -7.13% | 62 | 9,405 | 53.35% |
| TSLA250117C00290000 | 2024-05-31 3:27PM EDT | 290.00 | 6.00 | 5.95 | 6.05 | -0.25 | -4.00% | 76 | 6,063 | 53.58% |
| TSLA250117C00300000 | 2024-05-31 3:43PM EDT | 300.00 | 5.15 | 5.25 | 5.35 | -0.35 | -6.36% | 1,012 | 44,524 | 53.91% |
| TSLA250117C00310000 | 2024-05-31 3:35PM EDT | 310.00 | 4.45 | 4.60 | 4.75 | -0.40 | -8.25% | 244 | 5,192 | 54.18% |
| TSLA250117C00320000 | 2024-05-31 3:51PM EDT | 320.00 | 4.10 | 4.10 | 4.20 | -0.25 | -5.75% | 41 | 11,469 | 54.50% |
| TSLA250117C00330000 | 2024-05-31 3:09PM EDT | 330.00 | 3.65 | 3.65 | 3.75 | -0.25 | -6.41% | 42 | 5,271 | 54.85% |
| TSLA250117C00340000 | 2024-05-31 11:47AM EDT | 340.00 | 3.19 | 3.25 | 3.40 | -0.26 | -7.54% | 39 | 3,981 | 55.25% |
| TSLA250117C00350000 | 2024-05-31 3:30PM EDT | 350.00 | 2.95 | 2.95 | 3.05 | -0.10 | -3.28% | 195 | 15,315 | 55.66% |
| TSLA250117C00360000 | 2024-05-30 3:52PM EDT | 360.00 | 2.79 | 2.68 | 2.76 | 0.00 | - | 68 | 4,324 | 56.09% |
| TSLA250117C00370000 | 2024-05-31 11:49AM EDT | 370.00 | 2.40 | 2.42 | 2.50 | -0.09 | -3.61% | 5 | 6,027 | 56.45% |
| TSLA250117C00380000 | 2024-05-30 10:15AM EDT | 380.00 | 2.60 | 2.18 | 2.37 | 0.00 | - | 1 | 12,182 | 57.03% |
| TSLA250117C00390000 | 2024-05-30 2:22PM EDT | 390.00 | 2.18 | 1.99 | 2.15 | 0.00 | - | 16 | 2,112 | 57.39% |
| TSLA250117C00400000 | 2024-05-31 3:56PM EDT | 400.00 | 1.90 | 1.86 | 1.90 | -0.11 | -5.47% | 610 | 31,252 | 57.69% |
| TSLA250117C00410000 | 2024-05-31 1:52PM EDT | 410.00 | 1.71 | 1.72 | 1.78 | -0.04 | -2.29% | 22 | 4,454 | 58.23% |
| TSLA250117C00420000 | 2024-05-31 3:57PM EDT | 420.00 | 1.64 | 1.59 | 1.66 | -0.05 | -2.96% | 2 | 4,945 | 58.70% |
| TSLA250117C00430000 | 2024-05-30 2:58PM EDT | 430.00 | 1.50 | 1.45 | 1.51 | -0.12 | -7.41% | 2 | 1,398 | 58.95% |
| TSLA250117C00440000 | 2024-05-31 10:17AM EDT | 440.00 | 1.48 | 1.35 | 1.44 | +0.15 | +11.28% | 3 | 1,876 | 59.51% |
| TSLA250117C00450000 | 2024-05-31 2:43PM EDT | 450.00 | 1.25 | 1.28 | 1.33 | -0.16 | -11.35% | 1 | 5,895 | 59.97% |
| TSLA250117C00460000 | 2024-05-30 1:41PM EDT | 460.00 | 1.28 | 1.16 | 1.29 | 0.00 | - | 500 | 6,018 | 60.44% |
| TSLA250117C00470000 | 2024-05-31 12:37PM EDT | 470.00 | 1.12 | 1.12 | 1.18 | -0.03 | -2.61% | 33 | 2,545 | 60.86% |
| TSLA250117C00480000 | 2024-05-31 3:30PM EDT | 480.00 | 1.04 | 1.02 | 1.16 | -0.04 | -3.70% | 2 | 5,753 | 61.38% |
| TSLA250117C00490000 | 2024-05-30 9:30AM EDT | 490.00 | 1.03 | 0.97 | 1.07 | 0.00 | - | 2 | 2,746 | 61.73% |
| TSLA250117C00500000 | 2024-05-31 3:04PM EDT | 500.00 | 0.93 | 0.93 | 0.98 | -0.06 | -6.06% | 133 | 22,475 | 62.07% |
| TSLA250117C00510000 | 2024-05-31 3:33PM EDT | 510.00 | 0.86 | 0.86 | 0.94 | -0.07 | -7.53% | 9 | 1,568 | 62.45% |
| TSLA250117C00520000 | 2024-05-30 10:10AM EDT | 520.00 | 1.01 | 0.81 | 0.90 | 0.00 | - | 7 | 11,413 | 62.89% |
| TSLA250117C00530000 | 2024-05-31 9:55AM EDT | 530.00 | 0.83 | 0.78 | 0.83 | +0.03 | +3.75% | 60 | 1,881 | 63.22% |
| TSLA250117C00540000 | 2024-05-28 9:37AM EDT | 540.00 | 0.71 | 0.72 | 0.82 | 0.00 | - | 11 | 829 | 63.67% |
| TSLA250117C00550000 | 2024-05-31 3:30PM EDT | 550.00 | 0.71 | 0.71 | 0.75 | -0.07 | -8.97% | 5 | 5,579 | 64.04% |
| TSLA250117C00560000 | 2024-05-30 1:31PM EDT | 560.00 | 0.68 | 0.64 | 0.74 | -0.03 | -4.23% | 1 | 1,594 | 64.36% |
| TSLA250117C00570000 | 2024-05-30 2:26PM EDT | 570.00 | 0.73 | 0.62 | 0.71 | 0.00 | - | 1 | 942 | 64.82% |
| TSLA250117C00580000 | 2024-05-31 1:23PM EDT | 580.00 | 0.63 | 0.59 | 0.67 | -0.07 | -10.00% | 3 | 1,685 | 65.11% |
| TSLA250117C00590000 | 2024-05-30 9:52AM EDT | 590.00 | 0.60 | 0.56 | 0.65 | -0.06 | -9.09% | 1 | 1,802 | 65.53% |
| TSLA250117C00600000 | 2024-05-31 3:29PM EDT | 600.00 | 0.56 | 0.55 | 0.59 | -0.05 | -8.20% | 109 | 22,304 | 65.75% |
| TSLA250117C00610000 | 2024-05-31 3:13PM EDT | 610.00 | 0.53 | 0.52 | 0.56 | -0.03 | -5.36% | 253 | 73,686 | 66.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2024-05-30 3:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23,194 | 137.50% |
| TSLA250117P00010000 | 2024-05-28 9:39AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 13,936 | 112.50% |
| TSLA250117P00015000 | 2024-05-30 3:30PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 102 | 4,381 | 103.13% |
| TSLA250117P00020000 | 2024-05-31 10:48AM EDT | 20.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 80 | 10,689 | 95.31% |
| TSLA250117P00025000 | 2024-05-31 12:51PM EDT | 25.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 5 | 4,511 | 90.63% |
| TSLA250117P00030000 | 2024-05-31 3:33PM EDT | 30.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 32 | 16,598 | 86.13% |
| TSLA250117P00035000 | 2024-05-31 10:17AM EDT | 35.00 | 0.12 | 0.09 | 0.13 | +0.02 | +20.00% | 6 | 1,784 | 82.81% |
| TSLA250117P00040000 | 2024-05-31 12:15PM EDT | 40.00 | 0.18 | 0.15 | 0.17 | +0.03 | +20.00% | 2 | 15,493 | 79.69% |
| TSLA250117P00045000 | 2024-05-30 10:24AM EDT | 45.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 1 | 3,290 | 76.95% |
| TSLA250117P00050000 | 2024-05-31 10:17AM EDT | 50.00 | 0.31 | 0.27 | 0.33 | +0.02 | +6.90% | 2 | 15,511 | 74.17% |
| TSLA250117P00055000 | 2024-05-30 10:09AM EDT | 55.00 | 0.37 | 0.35 | 0.43 | 0.00 | - | 3 | 3,970 | 71.58% |
| TSLA250117P00060000 | 2024-05-31 2:37PM EDT | 60.00 | 0.54 | 0.48 | 0.52 | +0.03 | +5.88% | 51 | 17,090 | 69.19% |
| TSLA250117P00065000 | 2024-05-31 10:35AM EDT | 65.00 | 0.67 | 0.59 | 0.68 | +0.02 | +3.08% | 2 | 3,270 | 67.07% |
| TSLA250117P00070000 | 2024-05-31 11:46AM EDT | 70.00 | 0.85 | 0.78 | 0.83 | +0.08 | +10.39% | 3 | 4,126 | 65.19% |
| TSLA250117P00075000 | 2024-05-31 12:02PM EDT | 75.00 | 1.06 | 0.96 | 1.03 | +0.04 | +3.92% | 5 | 5,615 | 63.28% |
| TSLA250117P00080000 | 2024-05-31 2:48PM EDT | 80.00 | 1.29 | 1.19 | 1.24 | +0.06 | +4.88% | 9 | 24,990 | 61.45% |
| TSLA250117P00085000 | 2024-05-31 2:48PM EDT | 85.00 | 1.55 | 1.38 | 1.52 | +0.02 | +1.31% | 1 | 5,364 | 59.52% |
| TSLA250117P00090000 | 2024-05-31 2:48PM EDT | 90.00 | 1.88 | 1.75 | 1.81 | +0.14 | +8.05% | 29 | 14,277 | 58.14% |
| TSLA250117P00095000 | 2024-05-30 9:49AM EDT | 95.00 | 2.03 | 2.08 | 2.19 | 0.00 | - | 6 | 2,139 | 56.64% |
| TSLA250117P00100000 | 2024-05-31 3:41PM EDT | 100.00 | 2.66 | 2.51 | 2.57 | +0.17 | +6.83% | 106 | 37,877 | 55.16% |
| TSLA250117P00105000 | 2024-05-31 2:00PM EDT | 105.00 | 3.20 | 2.92 | 3.15 | +0.24 | +8.11% | 2 | 12,775 | 53.92% |
| TSLA250117P00110000 | 2024-05-31 3:23PM EDT | 110.00 | 3.78 | 3.55 | 3.65 | +0.21 | +5.88% | 2 | 19,693 | 52.71% |
| TSLA250117P00115000 | 2024-05-31 11:43AM EDT | 115.00 | 4.60 | 4.20 | 4.40 | +0.10 | +2.22% | 4 | 7,055 | 51.78% |
| TSLA250117P00120000 | 2024-05-31 2:05PM EDT | 120.00 | 5.35 | 5.00 | 5.10 | +0.45 | +9.18% | 35 | 21,815 | 50.71% |
| TSLA250117P00125000 | 2024-05-31 2:59PM EDT | 125.00 | 6.00 | 5.90 | 6.05 | +0.06 | +1.01% | 60 | 8,873 | 50.17% |
| TSLA250117P00130000 | 2024-05-31 2:26PM EDT | 130.00 | 7.45 | 6.95 | 7.05 | +0.70 | +10.37% | 37 | 30,865 | 49.27% |
| TSLA250117P00135000 | 2024-05-31 1:02PM EDT | 135.00 | 8.85 | 8.10 | 8.25 | +0.35 | +4.12% | 13 | 7,586 | 48.63% |
| TSLA250117P00140000 | 2024-05-31 3:46PM EDT | 140.00 | 9.85 | 9.40 | 9.55 | -0.10 | -1.01% | 17 | 27,626 | 47.92% |
| TSLA250117P00145000 | 2024-05-31 3:41PM EDT | 145.00 | 11.40 | 10.85 | 11.00 | 0.00 | - | 57 | 20,422 | 47.26% |
| TSLA250117P00150000 | 2024-05-31 3:49PM EDT | 150.00 | 12.62 | 12.50 | 12.65 | +0.25 | +2.02% | 38 | 34,930 | 46.75% |
| TSLA250117P00155000 | 2024-05-31 2:57PM EDT | 155.00 | 15.16 | 14.30 | 14.45 | +0.89 | +6.24% | 35 | 15,879 | 46.25% |
| TSLA250117P00160000 | 2024-05-31 1:08PM EDT | 160.00 | 16.39 | 16.25 | 16.40 | -0.02 | -0.12% | 36 | 21,163 | 45.75% |
| TSLA250117P00165000 | 2024-05-31 2:01PM EDT | 165.00 | 19.34 | 18.35 | 18.55 | +1.02 | +5.57% | 9 | 16,304 | 45.35% |
| TSLA250117P00170000 | 2024-05-31 3:47PM EDT | 170.00 | 20.75 | 20.65 | 20.80 | +0.10 | +0.48% | 110 | 36,862 | 44.84% |
| TSLA250117P00175000 | 2024-05-31 3:37PM EDT | 175.00 | 24.15 | 23.10 | 23.30 | +1.10 | +4.77% | 33 | 23,004 | 44.52% |
| TSLA250117P00180000 | 2024-05-31 3:54PM EDT | 180.00 | 25.95 | 25.70 | 25.90 | +0.25 | +0.97% | 243 | 28,682 | 44.11% |
| TSLA250117P00185000 | 2024-05-31 10:07AM EDT | 185.00 | 30.06 | 28.45 | 28.70 | +1.81 | +6.41% | 12 | 11,147 | 43.78% |
| TSLA250117P00190000 | 2024-05-31 12:40PM EDT | 190.00 | 32.25 | 31.35 | 31.65 | +1.25 | +4.03% | 4 | 16,740 | 43.46% |
| TSLA250117P00195000 | 2024-05-31 3:44PM EDT | 195.00 | 35.53 | 34.45 | 34.70 | -0.17 | -0.48% | 22 | 3,843 | 43.07% |
| TSLA250117P00200000 | 2024-05-31 1:44PM EDT | 200.00 | 39.15 | 37.65 | 37.90 | +1.75 | +4.68% | 8 | 34,390 | 42.69% |
| TSLA250117P00205000 | 2024-05-31 1:11PM EDT | 205.00 | 42.85 | 40.95 | 41.30 | +2.73 | +6.80% | 83 | 41 | 42.44% |
| TSLA250117P00210000 | 2024-05-30 10:22AM EDT | 210.00 | 43.15 | 44.45 | 44.80 | 0.00 | - | 2 | 13,353 | 42.13% |
| TSLA250117P00215000 | 2024-05-31 3:01PM EDT | 215.00 | 49.90 | 47.60 | 48.90 | +0.90 | +1.84% | 1 | 157 | 42.74% |
| TSLA250117P00220000 | 2024-05-31 12:16PM EDT | 220.00 | 54.90 | 51.70 | 52.20 | +4.95 | +9.91% | 1 | 13,773 | 41.60% |
| TSLA250117P00225000 | 2024-05-31 2:34PM EDT | 225.00 | 57.72 | 55.10 | 56.45 | +2.39 | +4.32% | 4 | 390 | 42.12% |
| TSLA250117P00230000 | 2024-05-31 11:03AM EDT | 230.00 | 61.91 | 59.10 | 60.10 | +1.26 | +2.08% | 1 | 11,729 | 41.21% |
| TSLA250117P00235000 | 2024-05-30 1:19PM EDT | 235.00 | 63.90 | 61.95 | 65.75 | 0.00 | - | 5 | 80 | 44.42% |
| TSLA250117P00240000 | 2024-05-30 12:35PM EDT | 240.00 | 68.90 | 67.40 | 68.25 | 0.00 | - | 10 | 13,213 | 40.55% |
| TSLA250117P00245000 | 2024-05-29 3:12PM EDT | 245.00 | 72.73 | 70.25 | 74.10 | 0.00 | - | 1 | 81 | 44.16% |
| TSLA250117P00250000 | 2024-05-30 3:19PM EDT | 250.00 | 78.42 | 75.95 | 76.75 | +2.62 | +3.46% | 2 | 14,457 | 39.89% |
| TSLA250117P00260000 | 2024-05-30 1:19PM EDT | 260.00 | 85.27 | 84.55 | 85.55 | 0.00 | - | 35 | 13,557 | 39.24% |
| TSLA250117P00270000 | 2024-05-31 9:37AM EDT | 270.00 | 93.00 | 92.60 | 94.70 | -0.45 | -0.48% | 1 | 5,681 | 38.95% |
| TSLA250117P00280000 | 2024-05-31 10:44AM EDT | 280.00 | 105.50 | 102.85 | 104.10 | +0.20 | +0.19% | 2 | 3,832 | 38.94% |
| TSLA250117P00290000 | 2024-05-31 1:53PM EDT | 290.00 | 115.20 | 112.25 | 113.50 | +5.05 | +4.58% | 1 | 3,128 | 38.32% |
| TSLA250117P00300000 | 2024-05-24 11:55AM EDT | 300.00 | 122.59 | 122.05 | 122.90 | 0.00 | - | 4 | 526 | 36.77% |
| TSLA250117P00310000 | 2024-05-30 3:50PM EDT | 310.00 | 132.62 | 130.45 | 134.40 | 0.00 | - | 731 | 1,012 | 46.39% |
| TSLA250117P00320000 | 2024-05-31 9:45AM EDT | 320.00 | 139.91 | 140.50 | 143.40 | -2.04 | -1.44% | 1 | 12 | 43.40% |
| TSLA250117P00330000 | 2024-05-30 3:41PM EDT | 330.00 | 152.35 | 150.10 | 153.10 | +0.65 | +0.43% | 410 | 403 | 43.26% |
| TSLA250117P00340000 | 2024-05-08 3:41PM EDT | 340.00 | 164.90 | 160.05 | 164.50 | 0.00 | - | 1 | 5 | 52.28% |
| TSLA250117P00350000 | 2024-05-23 12:48PM EDT | 350.00 | 172.80 | 170.85 | 172.95 | 0.00 | - | 3 | 1 | 45.33% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 360.00 | 165.66 | 182.85 | 184.90 | 0.00 | - | 279 | 0 | 52.53% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 370.00 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 117.98% |
| TSLA250117P00380000 | 2024-05-01 11:32AM EDT | 380.00 | 199.60 | 200.40 | 203.45 | 0.00 | - | 1 | 0 | 53.03% |
| TSLA250117P00390000 | 2024-05-15 3:59PM EDT | 390.00 | 216.05 | 210.40 | 213.45 | 0.00 | - | 1 | 0 | 54.39% |
| TSLA250117P00400000 | 2024-05-22 3:56PM EDT | 400.00 | 220.12 | 220.85 | 223.00 | 0.00 | - | 3 | 2 | 52.55% |
| TSLA250117P00410000 | 2024-05-30 12:55PM EDT | 410.00 | 232.74 | 230.10 | 234.75 | 0.00 | - | 1 | 1 | 64.01% |
| TSLA250117P00420000 | 2024-05-22 3:56PM EDT | 420.00 | 240.13 | 240.40 | 243.50 | 0.00 | - | 2 | 0 | 58.58% |
| TSLA250117P00430000 | 2024-05-22 3:56PM EDT | 430.00 | 250.15 | 250.35 | 253.50 | 0.00 | - | 1 | 0 | 59.79% |
| TSLA250117P00440000 | 2024-05-15 3:57PM EDT | 440.00 | 265.67 | 260.35 | 263.50 | 0.00 | - | 1 | 0 | 60.97% |
| TSLA250117P00450000 | 2024-05-30 3:45PM EDT | 450.00 | 271.80 | 270.80 | 272.95 | 0.00 | - | 2 | 1 | 57.98% |
| TSLA250117P00460000 | 2024-05-22 3:58PM EDT | 460.00 | 280.08 | 280.35 | 283.50 | 0.00 | - | 3 | 0 | 63.23% |
| TSLA250117P00470000 | 2024-05-15 3:58PM EDT | 470.00 | 295.85 | 290.35 | 293.50 | 0.00 | - | 1 | 0 | 64.32% |
| TSLA250117P00480000 | 2024-05-30 3:45PM EDT | 480.00 | 301.82 | 300.10 | 304.65 | 0.00 | - | 3 | 1 | 54.69% |
| TSLA250117P00490000 | 2024-05-30 3:45PM EDT | 490.00 | 311.83 | 310.35 | 313.50 | 0.00 | - | 3 | 0 | 66.41% |
| TSLA250117P00500000 | 2024-05-31 3:53PM EDT | 500.00 | 322.27 | 320.80 | 322.95 | +0.57 | +0.18% | 45 | 20 | 63.06% |
| TSLA250117P00510000 | 2024-05-31 3:53PM EDT | 510.00 | 332.28 | 330.80 | 333.05 | 0.00 | - | 13 | 0 | 64.89% |
| TSLA250117P00520000 | 2024-05-31 3:53PM EDT | 520.00 | 342.30 | 340.80 | 343.05 | +0.01 | +0.00% | 7 | 0 | 65.83% |
| TSLA250117P00530000 | 2023-10-26 10:00AM EDT | 530.00 | 321.20 | 292.05 | 296.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00540000 | 2023-11-09 1:50PM EDT | 540.00 | 329.70 | 294.90 | 297.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00550000 | 2023-11-09 1:50PM EDT | 550.00 | 339.60 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00560000 | 2023-12-05 4:37PM EDT | 560.00 | 320.40 | 319.95 | 321.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00570000 | 2024-04-05 12:22PM EDT | 570.00 | 403.02 | 387.35 | 390.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00580000 | 2024-03-11 11:31AM EDT | 580.00 | 401.90 | 406.90 | 409.30 | 0.00 | - | 6 | 0 | 96.28% |
| TSLA250117P00590000 | 2024-05-01 10:04AM EDT | 590.00 | 407.98 | 410.35 | 413.50 | 0.00 | - | 5 | 0 | 75.48% |
| TSLA250117P00600000 | 2024-05-31 3:43PM EDT | 600.00 | 423.72 | 420.80 | 422.95 | +5.34 | +1.28% | 12 | 0 | 71.63% |
| TSLA250117P00610000 | 2024-05-31 3:43PM EDT | 610.00 | 433.70 | 430.15 | 433.55 | +2.24 | +0.52% | 2 | 2 | 77.44% |
© 2024 Yahoo. All rights reserved.