Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321C00050000 | 2024-05-29 12:32PM EDT | 50.00 | 130.00 | 129.95 | 131.20 | 0.00 | - | 2 | 51 | 103.65% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 55.00 | 133.40 | 121.70 | 131.00 | 0.00 | - | 2 | 6 | 102.27% |
| TSLA250321C00060000 | 2024-04-29 10:52AM EDT | 60.00 | 133.90 | 118.00 | 120.90 | 0.00 | - | 2 | 22 | 80.44% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 65.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250321C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 108.24 | 111.20 | 113.00 | 0.00 | - | 1 | 103 | 87.46% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 100.00 | 107.70 | 111.00 | 0.00 | - | 1 | 104 | 92.88% |
| TSLA250321C00080000 | 2024-05-22 12:10PM EDT | 80.00 | 106.40 | 102.20 | 104.00 | 0.00 | - | 158 | 152 | 81.41% |
| TSLA250321C00085000 | 2024-06-05 10:53AM EDT | 85.00 | 99.50 | 97.75 | 99.60 | +3.70 | +3.86% | 2 | 53 | 78.75% |
| TSLA250321C00090000 | 2024-06-03 3:03PM EDT | 90.00 | 93.06 | 93.35 | 95.15 | 0.00 | - | 1 | 93 | 76.07% |
| TSLA250321C00095000 | 2024-06-03 3:03PM EDT | 95.00 | 88.67 | 88.95 | 90.60 | 0.00 | - | 1 | 118 | 73.20% |
| TSLA250321C00100000 | 2024-06-07 10:54AM EDT | 100.00 | 86.85 | 85.00 | 86.25 | +3.15 | +3.76% | 2 | 271 | 71.45% |
| TSLA250321C00105000 | 2024-06-04 12:43PM EDT | 105.00 | 79.69 | 80.50 | 82.15 | 0.00 | - | 6 | 112 | 69.11% |
| TSLA250321C00110000 | 2024-06-05 1:02PM EDT | 110.00 | 75.65 | 76.60 | 78.20 | 0.00 | - | 1 | 324 | 67.82% |
| TSLA250321C00115000 | 2024-05-21 3:35PM EDT | 115.00 | 80.85 | 72.50 | 74.30 | 0.00 | - | 52 | 219 | 66.15% |
| TSLA250321C00120000 | 2024-06-03 9:46AM EDT | 120.00 | 69.80 | 69.15 | 69.85 | -3.36 | -4.59% | 1 | 260 | 64.61% |
| TSLA250321C00125000 | 2024-05-30 2:38PM EDT | 125.00 | 67.80 | 65.30 | 66.15 | 0.00 | - | 2 | 392 | 63.24% |
| TSLA250321C00130000 | 2024-06-06 12:50PM EDT | 130.00 | 61.57 | 61.70 | 62.45 | 0.00 | - | 1 | 484 | 62.02% |
| TSLA250321C00135000 | 2024-06-06 12:13PM EDT | 135.00 | 56.90 | 57.55 | 59.25 | 0.00 | - | 1 | 5,683 | 60.58% |
| TSLA250321C00140000 | 2024-06-07 3:55PM EDT | 140.00 | 54.95 | 54.75 | 55.40 | -0.93 | -1.66% | 54 | 747 | 59.73% |
| TSLA250321C00145000 | 2024-06-04 9:38AM EDT | 145.00 | 51.45 | 51.50 | 52.45 | 0.00 | - | 1 | 669 | 59.13% |
| TSLA250321C00150000 | 2024-06-07 3:36PM EDT | 150.00 | 48.46 | 48.40 | 49.10 | -0.82 | -1.66% | 13 | 1,728 | 58.11% |
| TSLA250321C00155000 | 2024-06-06 3:05PM EDT | 155.00 | 46.05 | 45.40 | 46.25 | 0.00 | - | 2 | 1,124 | 57.47% |
| TSLA250321C00160000 | 2024-06-07 1:29PM EDT | 160.00 | 43.09 | 42.70 | 43.55 | +1.24 | +2.96% | 1 | 1,279 | 57.04% |
| TSLA250321C00165000 | 2024-06-07 3:40PM EDT | 165.00 | 39.80 | 40.05 | 40.65 | +1.55 | +4.05% | 2 | 15,522 | 56.30% |
| TSLA250321C00170000 | 2024-06-07 3:45PM EDT | 170.00 | 37.85 | 37.55 | 38.10 | -1.15 | -2.95% | 7 | 1,699 | 55.81% |
| TSLA250321C00175000 | 2024-06-07 3:51PM EDT | 175.00 | 35.60 | 35.15 | 35.75 | -0.27 | -0.75% | 15 | 1,377 | 55.39% |
| TSLA250321C00180000 | 2024-06-07 3:02PM EDT | 180.00 | 32.78 | 33.10 | 33.50 | -0.92 | -2.73% | 53 | 2,546 | 55.17% |
| TSLA250321C00185000 | 2024-06-07 3:27PM EDT | 185.00 | 31.00 | 30.95 | 31.40 | -1.00 | -3.12% | 15 | 8,265 | 54.82% |
| TSLA250321C00190000 | 2024-06-07 2:32PM EDT | 190.00 | 28.45 | 29.00 | 29.40 | -1.13 | -3.82% | 2 | 3,495 | 54.55% |
| TSLA250321C00195000 | 2024-06-07 2:49PM EDT | 195.00 | 26.85 | 27.10 | 27.55 | +1.86 | +7.44% | 6 | 897 | 54.28% |
| TSLA250321C00200000 | 2024-06-07 3:14PM EDT | 200.00 | 25.15 | 25.40 | 25.80 | -0.98 | -3.75% | 34 | 7,858 | 54.09% |
| TSLA250321C00205000 | 2024-06-07 2:49PM EDT | 205.00 | 23.54 | 23.75 | 24.20 | -1.01 | -4.11% | 20 | 3,017 | 53.92% |
| TSLA250321C00210000 | 2024-06-07 10:36AM EDT | 210.00 | 22.59 | 22.20 | 22.65 | -0.46 | -2.00% | 1 | 2,475 | 53.73% |
| TSLA250321C00215000 | 2024-06-07 3:21PM EDT | 215.00 | 20.65 | 20.75 | 21.25 | +0.25 | +1.23% | 45 | 653 | 53.60% |
| TSLA250321C00220000 | 2024-06-06 3:38PM EDT | 220.00 | 20.20 | 19.50 | 19.80 | 0.00 | - | 5 | 1,745 | 53.46% |
| TSLA250321C00225000 | 2024-06-07 2:11PM EDT | 225.00 | 18.19 | 18.30 | 18.55 | -0.55 | -2.93% | 14 | 1,045 | 53.40% |
| TSLA250321C00230000 | 2024-06-07 3:39PM EDT | 230.00 | 17.13 | 17.10 | 17.40 | -0.62 | -3.49% | 21 | 1,180 | 53.30% |
| TSLA250321C00235000 | 2024-06-07 11:59AM EDT | 235.00 | 16.05 | 16.05 | 16.35 | -0.47 | -2.85% | 3 | 490 | 53.30% |
| TSLA250321C00240000 | 2024-06-07 3:33PM EDT | 240.00 | 15.07 | 15.05 | 15.35 | -0.93 | -5.81% | 2 | 907 | 53.27% |
| TSLA250321C00245000 | 2024-06-07 9:59AM EDT | 245.00 | 14.30 | 14.15 | 14.40 | +1.02 | +7.68% | 2 | 448 | 53.27% |
| TSLA250321C00250000 | 2024-06-07 3:14PM EDT | 250.00 | 13.05 | 13.25 | 13.55 | -0.95 | -6.79% | 72 | 3,334 | 53.26% |
| TSLA250321C00255000 | 2024-06-06 10:50AM EDT | 255.00 | 11.60 | 12.45 | 12.70 | 0.00 | - | 3 | 520 | 53.24% |
| TSLA250321C00260000 | 2024-06-07 2:37PM EDT | 260.00 | 11.53 | 11.70 | 11.95 | -0.95 | -7.61% | 66 | 1,262 | 53.27% |
| TSLA250321C00265000 | 2024-06-07 1:28PM EDT | 265.00 | 11.16 | 11.00 | 11.25 | -0.34 | -2.96% | 4 | 536 | 53.30% |
| TSLA250321C00270000 | 2024-06-07 3:47PM EDT | 270.00 | 10.38 | 10.35 | 10.60 | -0.29 | -2.72% | 23 | 685 | 53.35% |
| TSLA250321C00275000 | 2024-06-07 12:38PM EDT | 275.00 | 10.00 | 9.75 | 10.00 | -0.44 | -4.21% | 21 | 1,188 | 53.42% |
| TSLA250321C00280000 | 2024-06-06 2:05PM EDT | 280.00 | 9.70 | 9.20 | 9.40 | 0.00 | - | 1 | 1,186 | 53.46% |
| TSLA250321C00285000 | 2024-06-03 2:56PM EDT | 285.00 | 8.60 | 8.65 | 8.90 | 0.00 | - | 2 | 293 | 53.53% |
| TSLA250321C00290000 | 2024-06-06 11:04AM EDT | 290.00 | 7.67 | 8.15 | 8.40 | 0.00 | - | 3 | 990 | 53.58% |
| TSLA250321C00295000 | 2024-06-06 2:36PM EDT | 295.00 | 7.95 | 7.70 | 7.90 | 0.00 | - | 8 | 2,537 | 53.63% |
| TSLA250321C00300000 | 2024-06-07 2:48PM EDT | 300.00 | 7.25 | 7.25 | 7.50 | -0.40 | -5.23% | 103 | 10,486 | 53.71% |
| TSLA250321C00305000 | 2024-06-06 10:50AM EDT | 305.00 | 6.55 | 6.85 | 7.10 | 0.00 | - | 2 | 508 | 53.80% |
| TSLA250321C00310000 | 2024-06-07 11:44AM EDT | 310.00 | 6.90 | 6.50 | 6.70 | +0.65 | +10.40% | 1 | 659 | 53.89% |
| TSLA250321C00315000 | 2024-05-31 12:29PM EDT | 315.00 | 6.40 | 6.15 | 6.35 | 0.00 | - | 1 | 160 | 53.99% |
| TSLA250321C00320000 | 2024-06-06 12:34PM EDT | 320.00 | 5.75 | 5.80 | 6.05 | 0.00 | - | 41 | 470 | 54.09% |
| TSLA250321C00325000 | 2024-06-05 2:58PM EDT | 325.00 | 5.42 | 5.50 | 5.75 | 0.00 | - | 1 | 373 | 54.21% |
| TSLA250321C00330000 | 2024-06-07 1:05PM EDT | 330.00 | 5.30 | 5.20 | 5.45 | -0.10 | -1.85% | 25 | 1,145 | 54.27% |
| TSLA250321C00335000 | 2024-06-06 3:00PM EDT | 335.00 | 5.25 | 4.95 | 5.20 | 0.00 | - | 1 | 249 | 54.43% |
| TSLA250321C00340000 | 2024-06-06 1:29PM EDT | 340.00 | 4.93 | 4.70 | 4.95 | 0.00 | - | 13 | 137 | 54.55% |
| TSLA250321C00345000 | 2024-06-05 10:41AM EDT | 345.00 | 4.35 | 4.50 | 4.70 | 0.00 | - | 1 | 105 | 54.69% |
| TSLA250321C00350000 | 2024-06-07 12:47PM EDT | 350.00 | 4.40 | 4.25 | 4.50 | +0.37 | +9.18% | 6 | 711 | 54.80% |
| TSLA250321C00355000 | 2024-06-07 2:49PM EDT | 355.00 | 4.00 | 4.05 | 4.30 | 0.00 | - | 4 | 187 | 54.94% |
| TSLA250321C00360000 | 2024-06-07 3:37PM EDT | 360.00 | 3.93 | 3.90 | 4.10 | -0.19 | -4.61% | 14 | 2,075 | 55.13% |
| TSLA250321C00365000 | 2024-05-15 11:11AM EDT | 365.00 | 3.85 | 3.70 | 3.90 | 0.00 | - | 1 | 55 | 55.20% |
| TSLA250321C00370000 | 2024-06-05 3:37PM EDT | 370.00 | 3.49 | 3.55 | 3.75 | 0.00 | - | 7 | 132 | 55.41% |
| TSLA250321C00375000 | 2024-06-07 2:41PM EDT | 375.00 | 3.39 | 3.40 | 3.60 | -0.33 | -8.87% | 60 | 620 | 55.58% |
| TSLA250321C00380000 | 2024-06-06 9:45AM EDT | 380.00 | 3.17 | 3.25 | 3.45 | 0.00 | - | 1 | 1,138 | 55.72% |
| TSLA250321C00385000 | 2024-05-31 9:32AM EDT | 385.00 | 3.45 | 3.10 | 3.30 | 0.00 | - | 1 | 153 | 55.84% |
| TSLA250321C00390000 | 2024-06-03 3:10PM EDT | 390.00 | 3.05 | 3.00 | 3.20 | 0.00 | - | 3 | 166 | 56.10% |
| TSLA250321C00395000 | 2024-06-07 10:41AM EDT | 395.00 | 3.00 | 2.90 | 3.05 | -0.16 | -5.06% | 1 | 312 | 56.26% |
| TSLA250321C00400000 | 2024-06-07 3:08PM EDT | 400.00 | 2.75 | 2.78 | 2.92 | -0.20 | -6.78% | 41 | 12,561 | 56.38% |
| TSLA250321C00405000 | 2024-05-23 12:04PM EDT | 405.00 | 3.00 | 2.67 | 2.81 | 0.00 | - | 3 | 109 | 56.54% |
| TSLA250321C00410000 | 2024-06-03 3:11PM EDT | 410.00 | 2.63 | 2.57 | 2.71 | 0.00 | - | 12 | 203 | 56.71% |
| TSLA250321C00415000 | 2024-05-31 10:50AM EDT | 415.00 | 2.69 | 2.48 | 2.61 | 0.00 | - | 1 | 162 | 56.90% |
| TSLA250321C00420000 | 2024-06-07 1:54PM EDT | 420.00 | 2.40 | 2.39 | 2.51 | -0.31 | -11.44% | 1 | 1,417 | 57.05% |
| TSLA250321C00425000 | 2024-06-05 3:25PM EDT | 425.00 | 2.27 | 2.30 | 2.43 | 0.00 | - | 1 | 244 | 57.23% |
| TSLA250321C00430000 | 2024-06-04 11:44AM EDT | 430.00 | 2.22 | 2.22 | 2.35 | 0.00 | - | 7 | 331 | 57.41% |
| TSLA250321C00435000 | 2024-06-07 3:33PM EDT | 435.00 | 2.23 | 2.15 | 2.27 | -0.03 | -1.33% | 16 | 1,577 | 57.59% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321P00050000 | 2024-06-06 2:17PM EDT | 50.00 | 0.46 | 0.45 | 0.48 | +0.01 | +2.22% | 11 | 2,311 | 70.90% |
| TSLA250321P00055000 | 2024-05-24 12:42PM EDT | 55.00 | 0.65 | 0.55 | 0.61 | 0.00 | - | 10 | 336 | 68.24% |
| TSLA250321P00060000 | 2024-06-04 2:48PM EDT | 60.00 | 0.74 | 0.71 | 0.78 | 0.00 | - | 1 | 861 | 66.26% |
| TSLA250321P00065000 | 2024-06-06 2:59PM EDT | 65.00 | 0.93 | 0.89 | 0.97 | 0.00 | - | 2 | 818 | 64.26% |
| TSLA250321P00070000 | 2024-05-30 11:42AM EDT | 70.00 | 1.23 | 1.11 | 1.19 | 0.00 | - | 53 | 2,620 | 62.44% |
| TSLA250321P00075000 | 2024-06-03 3:33PM EDT | 75.00 | 1.46 | 1.36 | 1.45 | 0.00 | - | 81 | 390 | 60.72% |
| TSLA250321P00080000 | 2024-06-07 3:48PM EDT | 80.00 | 1.70 | 1.66 | 1.75 | -0.17 | -9.09% | 10 | 975 | 59.12% |
| TSLA250321P00085000 | 2024-06-06 12:15PM EDT | 85.00 | 2.09 | 2.00 | 2.10 | 0.00 | - | 1 | 1,569 | 57.61% |
| TSLA250321P00090000 | 2024-06-05 3:58PM EDT | 90.00 | 2.54 | 2.40 | 2.50 | 0.00 | - | 7 | 631 | 56.19% |
| TSLA250321P00095000 | 2024-06-04 11:45AM EDT | 95.00 | 3.08 | 2.86 | 2.97 | 0.00 | - | 8 | 1,663 | 54.89% |
| TSLA250321P00100000 | 2024-06-07 1:15PM EDT | 100.00 | 3.41 | 3.40 | 3.50 | +0.01 | +0.29% | 5 | 4,647 | 53.67% |
| TSLA250321P00105000 | 2024-06-05 1:38PM EDT | 105.00 | 4.16 | 4.00 | 4.15 | 0.00 | - | 2 | 1,183 | 52.58% |
| TSLA250321P00110000 | 2024-06-07 12:34PM EDT | 110.00 | 4.68 | 4.70 | 4.85 | -0.32 | -6.40% | 27 | 11,674 | 51.52% |
| TSLA250321P00115000 | 2024-06-07 12:31PM EDT | 115.00 | 5.45 | 5.50 | 5.70 | -0.05 | -0.91% | 37 | 7,983 | 50.62% |
| TSLA250321P00120000 | 2024-06-07 3:20PM EDT | 120.00 | 6.60 | 6.45 | 6.65 | -0.11 | -1.64% | 65 | 3,106 | 50.13% |
| TSLA250321P00125000 | 2024-06-07 12:31PM EDT | 125.00 | 7.63 | 7.45 | 7.70 | -0.02 | -0.26% | 132 | 2,272 | 49.33% |
| TSLA250321P00130000 | 2024-06-07 2:04PM EDT | 130.00 | 8.87 | 8.65 | 8.90 | -0.13 | -1.44% | 68 | 4,474 | 48.65% |
| TSLA250321P00135000 | 2024-06-07 12:31PM EDT | 135.00 | 9.85 | 9.95 | 10.20 | -0.18 | -1.79% | 79 | 10,671 | 47.93% |
| TSLA250321P00140000 | 2024-06-07 1:30PM EDT | 140.00 | 11.63 | 11.40 | 11.65 | -0.37 | -3.08% | 152 | 5,962 | 47.30% |
| TSLA250321P00145000 | 2024-06-06 12:13PM EDT | 145.00 | 13.55 | 13.00 | 13.25 | 0.00 | - | 11 | 2,562 | 46.73% |
| TSLA250321P00150000 | 2024-06-07 2:46PM EDT | 150.00 | 15.00 | 14.75 | 15.00 | +0.46 | +3.16% | 1 | 5,517 | 46.19% |
| TSLA250321P00155000 | 2024-06-07 3:52PM EDT | 155.00 | 16.80 | 16.65 | 16.90 | -0.60 | -3.45% | 21 | 5,870 | 45.70% |
| TSLA250321P00160000 | 2024-06-07 3:38PM EDT | 160.00 | 19.00 | 18.70 | 19.00 | +0.45 | +2.43% | 108 | 18,020 | 45.32% |
| TSLA250321P00165000 | 2024-06-07 10:22AM EDT | 165.00 | 21.02 | 20.90 | 21.20 | -0.73 | -3.36% | 1 | 8,147 | 44.87% |
| TSLA250321P00170000 | 2024-06-06 9:37AM EDT | 170.00 | 23.90 | 23.30 | 23.55 | 0.00 | - | 200 | 7,299 | 44.44% |
| TSLA250321P00175000 | 2024-06-06 3:21PM EDT | 175.00 | 25.80 | 25.80 | 26.05 | +0.16 | +0.62% | 1 | 2,466 | 44.03% |
| TSLA250321P00180000 | 2024-06-07 12:38PM EDT | 180.00 | 28.31 | 28.45 | 28.75 | 0.00 | - | 19 | 4,344 | 43.73% |
| TSLA250321P00185000 | 2024-06-05 3:59PM EDT | 185.00 | 32.50 | 31.25 | 31.55 | 0.00 | - | 6 | 1,472 | 43.38% |
| TSLA250321P00190000 | 2024-05-24 11:28AM EDT | 190.00 | 34.60 | 33.95 | 34.55 | 0.00 | - | 6 | 1,911 | 43.13% |
| TSLA250321P00195000 | 2024-06-07 10:47AM EDT | 195.00 | 36.99 | 37.00 | 37.65 | -0.86 | -2.27% | 2 | 361 | 42.84% |
| TSLA250321P00200000 | 2024-06-07 11:36AM EDT | 200.00 | 40.20 | 40.20 | 40.85 | -1.75 | -4.17% | 8 | 1,150 | 42.51% |
| TSLA250321P00205000 | 2024-06-03 3:50PM EDT | 205.00 | 44.97 | 43.45 | 44.10 | 0.00 | - | 102 | 341 | 42.06% |
| TSLA250321P00210000 | 2024-06-03 10:28AM EDT | 210.00 | 45.76 | 46.95 | 47.55 | 0.00 | - | 4 | 780 | 41.75% |
| TSLA250321P00215000 | 2024-06-03 9:33AM EDT | 215.00 | 49.50 | 50.45 | 51.15 | 0.00 | - | 40 | 287 | 41.51% |
| TSLA250321P00220000 | 2024-06-03 12:03PM EDT | 220.00 | 54.00 | 54.10 | 54.85 | 0.00 | - | 3 | 211 | 41.26% |
| TSLA250321P00225000 | 2024-06-05 3:43PM EDT | 225.00 | 59.98 | 57.80 | 58.65 | 0.00 | - | 26 | 883 | 41.01% |
| TSLA250321P00230000 | 2024-06-06 1:03PM EDT | 230.00 | 62.00 | 61.75 | 62.45 | 0.00 | - | 100 | 388 | 40.59% |
| TSLA250321P00235000 | 2024-06-03 3:30PM EDT | 235.00 | 67.11 | 65.65 | 66.45 | 0.00 | - | 1 | 122 | 40.36% |
| TSLA250321P00240000 | 2024-06-06 11:07AM EDT | 240.00 | 73.10 | 69.35 | 70.75 | 0.00 | - | 5 | 47 | 40.56% |
| TSLA250321P00245000 | 2024-06-06 9:51AM EDT | 245.00 | 77.45 | 73.45 | 74.95 | 0.00 | - | 6 | 53 | 40.44% |
| TSLA250321P00250000 | 2024-05-31 12:09PM EDT | 250.00 | 79.25 | 77.70 | 79.10 | -1.70 | -2.10% | 42 | 242 | 40.05% |
| TSLA250321P00255000 | 2024-06-03 11:43AM EDT | 255.00 | 81.11 | 81.60 | 83.40 | 0.00 | - | 200 | 318 | 39.83% |
| TSLA250321P00260000 | 2024-06-07 11:51AM EDT | 260.00 | 86.12 | 86.30 | 87.65 | +1.60 | +1.89% | 2 | 77 | 39.34% |
| TSLA250321P00265000 | 2024-05-21 3:29PM EDT | 265.00 | 86.22 | 90.35 | 92.10 | 0.00 | - | 2 | 44 | 39.19% |
| TSLA250321P00270000 | 2024-06-04 3:53PM EDT | 270.00 | 97.53 | 94.90 | 96.45 | 0.00 | - | 1 | 266 | 38.61% |
| TSLA250321P00275000 | 2024-06-04 10:29AM EDT | 275.00 | 102.52 | 99.60 | 101.05 | 0.00 | - | 10 | 13 | 38.57% |
| TSLA250321P00280000 | 2024-05-31 9:35AM EDT | 280.00 | 104.19 | 104.30 | 105.50 | 0.00 | - | 1 | 22 | 37.93% |
| TSLA250321P00285000 | 2024-05-31 2:33PM EDT | 285.00 | 110.46 | 108.80 | 110.20 | 0.00 | - | 1 | 9 | 37.95% |
| TSLA250321P00290000 | 2024-06-03 12:41PM EDT | 290.00 | 115.41 | 113.50 | 114.75 | 0.00 | - | 3 | 19 | 37.29% |
| TSLA250321P00295000 | 2024-05-31 2:33PM EDT | 295.00 | 119.86 | 118.15 | 119.55 | 0.00 | - | 1 | 4 | 37.43% |
| TSLA250321P00300000 | 2024-06-04 10:29AM EDT | 300.00 | 125.76 | 122.90 | 124.25 | 0.00 | - | 10 | 69 | 37.05% |
| TSLA250321P00305000 | 2024-05-16 3:13PM EDT | 305.00 | 130.57 | 127.60 | 129.05 | 0.00 | - | 1 | 1 | 36.98% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 310.00 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 41.27% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 315.00 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00320000 | 2024-05-13 12:47PM EDT | 320.00 | 148.10 | 141.90 | 143.45 | 0.00 | - | 2 | 2 | 35.99% |
| TSLA250321P00325000 | 2024-06-04 10:10AM EDT | 325.00 | 146.67 | 146.65 | 148.50 | -4.06 | -2.69% | 1 | 2 | 37.06% |
| TSLA250321P00330000 | 2024-05-21 12:01PM EDT | 330.00 | 151.39 | 151.70 | 153.35 | +2.41 | +1.62% | 1 | 1 | 36.74% |
| TSLA250321P00335000 | 2024-06-07 9:35AM EDT | 335.00 | 156.61 | 156.75 | 158.40 | -0.64 | -0.41% | 1 | 0 | 37.81% |
| TSLA250321P00340000 | 2024-05-31 9:37AM EDT | 340.00 | 160.12 | 161.80 | 163.35 | 0.00 | - | 1 | 0 | 38.14% |
| TSLA250321P00345000 | 2024-05-21 2:39PM EDT | 345.00 | 159.12 | 166.70 | 168.40 | 0.00 | - | 1 | 0 | 39.17% |
| TSLA250321P00350000 | 2024-05-23 2:50PM EDT | 350.00 | 176.25 | 171.75 | 173.35 | 0.00 | - | 2 | 0 | 39.47% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 355.00 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 52.90% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 360.00 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00365000 | 2024-02-16 1:05PM EDT | 365.00 | 163.40 | 200.45 | 202.35 | 0.00 | - | 1 | 0 | 79.80% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 370.00 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 55.08% |
| TSLA250321P00375000 | 2024-02-09 1:09PM EDT | 375.00 | 183.30 | 198.10 | 201.10 | 0.00 | - | 1 | 0 | 55.97% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 380.00 | 185.30 | 202.00 | 205.55 | 0.00 | - | 334 | 0 | 54.63% |
| TSLA250321P00385000 | 2024-02-02 11:17AM EDT | 385.00 | 201.61 | 181.50 | 183.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 400.00 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 420.00 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 44.14% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 425.00 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 430.00 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 119.57% |
| TSLA250321P00435000 | 2024-02-22 4:41PM EDT | 435.00 | 236.64 | 263.10 | 265.15 | 0.00 | - | 2 | 0 | 73.19% |
© 2024 Yahoo. All rights reserved.