Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620C00005000 | 2024-05-29 3:58PM EDT | 5.00 | 172.92 | 169.25 | 178.50 | 0.00 | - | 1 | 267 | 206.64% |
| TSLA250620C00010000 | 2024-05-28 9:54AM EDT | 10.00 | 165.57 | 164.95 | 173.40 | 0.00 | - | 2 | 20 | 168.16% |
| TSLA250620C00015000 | 2024-02-26 12:48PM EDT | 15.00 | 187.37 | 164.80 | 167.75 | 0.00 | - | 1 | 69 | 183.67% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 20.00 | 161.27 | 148.20 | 152.15 | 0.00 | - | 8 | 127 | 0.00% |
| TSLA250620C00025000 | 2024-04-25 3:46PM EDT | 25.00 | 146.35 | 154.35 | 158.45 | 0.00 | - | 5 | 30 | 141.77% |
| TSLA250620C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 160.81 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 35.00 | 117.90 | 144.30 | 147.50 | 0.00 | - | 1 | 15 | 111.48% |
| TSLA250620C00040000 | 2024-04-29 2:06PM EDT | 40.00 | 156.60 | 137.90 | 141.40 | 0.00 | - | 3 | 31 | 89.42% |
| TSLA250620C00045000 | 2024-04-29 11:16AM EDT | 45.00 | 150.09 | 131.90 | 136.05 | 0.00 | - | 2 | 7 | 73.93% |
| TSLA250620C00050000 | 2024-05-31 12:00PM EDT | 50.00 | 128.90 | 129.20 | 135.05 | -0.94 | -0.72% | 1 | 377 | 96.31% |
| TSLA250620C00055000 | 2024-05-07 1:49PM EDT | 55.00 | 129.45 | 123.05 | 132.20 | 0.00 | - | 1 | 13 | 92.57% |
| TSLA250620C00060000 | 2024-05-22 12:27PM EDT | 60.00 | 126.40 | 118.95 | 127.30 | 0.00 | - | 2 | 19 | 88.98% |
| TSLA250620C00065000 | 2024-05-21 2:05PM EDT | 65.00 | 124.83 | 114.05 | 123.30 | 0.00 | - | 2 | 55 | 85.79% |
| TSLA250620C00070000 | 2024-05-31 11:27AM EDT | 70.00 | 112.37 | 110.10 | 118.45 | -3.73 | -3.21% | 3 | 193 | 82.90% |
| TSLA250620C00075000 | 2024-05-16 9:51AM EDT | 75.00 | 105.50 | 105.40 | 114.40 | 0.00 | - | 2 | 155 | 80.16% |
| TSLA250620C00080000 | 2024-05-29 9:49AM EDT | 80.00 | 103.35 | 101.55 | 109.70 | 0.00 | - | 1 | 849 | 77.82% |
| TSLA250620C00085000 | 2024-05-31 11:22AM EDT | 85.00 | 98.80 | 96.95 | 105.80 | +0.26 | +0.26% | 2 | 387 | 75.54% |
| TSLA250620C00090000 | 2024-05-14 10:16AM EDT | 90.00 | 94.47 | 94.40 | 100.00 | 0.00 | - | 4 | 3,609 | 73.47% |
| TSLA250620C00095000 | 2024-05-31 3:53PM EDT | 95.00 | 92.88 | 88.75 | 97.45 | +0.88 | +0.96% | 3 | 5,730 | 71.58% |
| TSLA250620C00100000 | 2024-05-31 1:19PM EDT | 100.00 | 86.60 | 86.35 | 91.70 | -0.61 | -0.70% | 9 | 959 | 69.70% |
| TSLA250620C00105000 | 2024-05-06 10:00AM EDT | 105.00 | 95.00 | 80.80 | 89.45 | 0.00 | - | 2 | 413 | 68.20% |
| TSLA250620C00110000 | 2024-05-23 2:17PM EDT | 110.00 | 77.90 | 77.45 | 82.15 | 0.00 | - | 5 | 352 | 63.19% |
| TSLA250620C00115000 | 2024-05-15 2:43PM EDT | 115.00 | 75.25 | 73.35 | 79.10 | -0.14 | -0.19% | 2 | 541 | 62.45% |
| TSLA250620C00120000 | 2024-05-28 12:32PM EDT | 120.00 | 72.95 | 73.10 | 74.65 | 0.00 | - | 1 | 499 | 64.12% |
| TSLA250620C00125000 | 2024-05-21 3:35PM EDT | 125.00 | 77.00 | 69.45 | 71.15 | 0.00 | - | 6 | 579 | 62.92% |
| TSLA250620C00130000 | 2024-05-31 11:16AM EDT | 130.00 | 64.70 | 66.35 | 67.50 | -3.55 | -5.20% | 3 | 2,392 | 61.98% |
| TSLA250620C00135000 | 2024-05-31 3:05PM EDT | 135.00 | 62.30 | 63.00 | 64.30 | -2.15 | -3.34% | 3 | 3,031 | 61.10% |
| TSLA250620C00140000 | 2024-05-31 11:23AM EDT | 140.00 | 58.55 | 59.90 | 61.10 | -3.25 | -5.26% | 23 | 1,110 | 60.31% |
| TSLA250620C00145000 | 2024-05-30 2:23PM EDT | 145.00 | 58.50 | 56.55 | 58.35 | 0.00 | - | 2 | 517 | 59.55% |
| TSLA250620C00150000 | 2024-05-31 3:54PM EDT | 150.00 | 54.38 | 53.95 | 55.10 | -0.12 | -0.22% | 4 | 2,556 | 58.87% |
| TSLA250620C00155000 | 2024-05-31 3:10PM EDT | 155.00 | 50.20 | 51.10 | 52.40 | +0.20 | +0.40% | 2 | 734 | 58.29% |
| TSLA250620C00160000 | 2024-05-31 11:06AM EDT | 160.00 | 47.54 | 48.50 | 49.65 | -0.96 | -1.98% | 1 | 2,111 | 57.73% |
| TSLA250620C00165000 | 2024-05-31 12:18PM EDT | 165.00 | 46.45 | 45.90 | 47.20 | -1.94 | -4.01% | 18 | 1,449 | 57.27% |
| TSLA250620C00170000 | 2024-05-31 2:55PM EDT | 170.00 | 42.80 | 43.50 | 44.70 | -0.70 | -1.61% | 12 | 2,065 | 56.79% |
| TSLA250620C00175000 | 2024-05-31 2:37PM EDT | 175.00 | 40.40 | 41.15 | 42.45 | -2.40 | -5.61% | 308 | 2,246 | 56.40% |
| TSLA250620C00180000 | 2024-05-31 3:09PM EDT | 180.00 | 39.40 | 39.00 | 40.20 | -1.11 | -2.74% | 25 | 4,283 | 56.04% |
| TSLA250620C00185000 | 2024-05-30 3:51PM EDT | 185.00 | 35.40 | 37.05 | 38.15 | -2.02 | -5.40% | 2 | 2,340 | 55.83% |
| TSLA250620C00190000 | 2024-05-31 2:06PM EDT | 190.00 | 34.47 | 34.75 | 36.40 | -1.93 | -5.30% | 3 | 7,758 | 55.47% |
| TSLA250620C00195000 | 2024-05-31 10:06AM EDT | 195.00 | 32.90 | 33.20 | 34.35 | +0.14 | +0.43% | 2 | 3,020 | 55.31% |
| TSLA250620C00200000 | 2024-05-31 3:58PM EDT | 200.00 | 31.85 | 31.55 | 32.40 | -0.65 | -2.00% | 24 | 9,262 | 55.04% |
| TSLA250620C00205000 | 2024-05-29 2:19PM EDT | 205.00 | 29.64 | 29.85 | 30.75 | 0.00 | - | 22 | 1,380 | 54.83% |
| TSLA250620C00210000 | 2024-05-31 12:46PM EDT | 210.00 | 27.70 | 28.30 | 29.15 | -2.35 | -7.82% | 1 | 1,633 | 54.66% |
| TSLA250620C00215000 | 2024-05-29 3:57PM EDT | 215.00 | 27.25 | 26.90 | 27.65 | +0.70 | +2.64% | 2 | 1,457 | 54.57% |
| TSLA250620C00220000 | 2024-05-31 2:55PM EDT | 220.00 | 25.03 | 25.55 | 26.25 | -1.62 | -6.08% | 6 | 3,380 | 54.48% |
| TSLA250620C00225000 | 2024-05-30 3:36PM EDT | 225.00 | 24.50 | 24.20 | 24.95 | -0.45 | -1.80% | 12 | 1,923 | 54.37% |
| TSLA250620C00230000 | 2024-05-31 12:13PM EDT | 230.00 | 21.98 | 22.95 | 23.65 | -1.32 | -5.67% | 6 | 1,898 | 54.24% |
| TSLA250620C00235000 | 2024-05-31 2:37PM EDT | 235.00 | 21.32 | 21.90 | 22.30 | -1.53 | -6.70% | 17 | 1,270 | 54.13% |
| TSLA250620C00240000 | 2024-05-31 12:00PM EDT | 240.00 | 21.00 | 20.80 | 21.20 | -0.70 | -3.23% | 25 | 6,277 | 54.08% |
| TSLA250620C00250000 | 2024-05-31 3:12PM EDT | 250.00 | 18.20 | 18.80 | 19.20 | -1.06 | -5.50% | 47 | 7,084 | 54.04% |
| TSLA250620C00260000 | 2024-05-31 3:50PM EDT | 260.00 | 17.20 | 17.00 | 17.35 | -0.20 | -1.15% | 30 | 4,828 | 53.97% |
| TSLA250620C00270000 | 2024-05-31 3:52PM EDT | 270.00 | 15.51 | 15.40 | 15.75 | -0.34 | -2.15% | 4 | 4,975 | 53.97% |
| TSLA250620C00280000 | 2024-05-31 11:25AM EDT | 280.00 | 13.65 | 14.00 | 14.30 | -1.20 | -8.08% | 50 | 3,783 | 54.00% |
| TSLA250620C00290000 | 2024-05-31 2:55PM EDT | 290.00 | 12.40 | 12.65 | 13.05 | -0.85 | -6.42% | 301 | 3,391 | 54.01% |
| TSLA250620C00300000 | 2024-05-31 3:08PM EDT | 300.00 | 11.70 | 11.50 | 11.90 | -0.45 | -3.70% | 60 | 11,183 | 54.05% |
| TSLA250620C00310000 | 2024-05-31 12:12PM EDT | 310.00 | 10.07 | 10.50 | 10.85 | -0.93 | -8.45% | 204 | 2,215 | 54.12% |
| TSLA250620C00320000 | 2024-05-31 3:57PM EDT | 320.00 | 9.75 | 9.55 | 9.95 | -0.30 | -2.99% | 9 | 2,640 | 54.19% |
| TSLA250620C00330000 | 2024-05-31 1:42PM EDT | 330.00 | 8.65 | 8.75 | 9.10 | -0.78 | -8.27% | 325 | 2,175 | 54.28% |
| TSLA250620C00340000 | 2024-05-30 1:46PM EDT | 340.00 | 8.65 | 8.00 | 8.35 | 0.00 | - | 1 | 2,952 | 54.36% |
| TSLA250620C00350000 | 2024-05-31 2:09PM EDT | 350.00 | 7.35 | 7.35 | 7.70 | -0.48 | -6.13% | 105 | 6,398 | 54.50% |
| TSLA250620C00360000 | 2024-05-30 9:51AM EDT | 360.00 | 7.35 | 6.80 | 7.10 | 0.00 | - | 1 | 1,584 | 54.67% |
| TSLA250620C00370000 | 2024-05-31 3:43PM EDT | 370.00 | 6.25 | 6.25 | 6.60 | +0.10 | +1.63% | 12 | 3,157 | 54.83% |
| TSLA250620C00380000 | 2024-05-30 11:05AM EDT | 380.00 | 5.80 | 5.80 | 6.10 | 0.00 | - | 1 | 1,720 | 55.00% |
| TSLA250620C00390000 | 2024-05-30 11:36AM EDT | 390.00 | 5.50 | 5.35 | 5.70 | 0.00 | - | 1 | 4,060 | 55.18% |
| TSLA250620C00400000 | 2024-05-31 3:53PM EDT | 400.00 | 5.14 | 5.00 | 5.30 | -0.22 | -4.10% | 521 | 8,190 | 55.40% |
| TSLA250620C00410000 | 2024-05-30 3:19PM EDT | 410.00 | 5.00 | 4.65 | 4.95 | 0.00 | - | 2 | 1,613 | 55.59% |
| TSLA250620C00420000 | 2024-05-31 11:43AM EDT | 420.00 | 4.30 | 4.35 | 4.65 | -0.35 | -7.53% | 1 | 6,153 | 55.83% |
| TSLA250620C00425000 | 2024-05-29 3:41PM EDT | 425.00 | 4.40 | 4.20 | 4.50 | 0.00 | - | 1 | 450 | 55.93% |
| TSLA250620C00430000 | 2024-05-29 10:32AM EDT | 430.00 | 4.00 | 4.05 | 4.35 | 0.00 | - | 2 | 269 | 56.00% |
| TSLA250620C00440000 | 2024-05-30 10:10AM EDT | 440.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 2 | 481 | 56.24% |
| TSLA250620C00450000 | 2024-05-31 1:40PM EDT | 450.00 | 3.60 | 3.60 | 3.85 | -0.24 | -6.25% | 100 | 2,938 | 56.50% |
| TSLA250620C00460000 | 2024-05-31 9:52AM EDT | 460.00 | 3.60 | 3.40 | 3.65 | -0.05 | -1.37% | 1 | 734 | 56.78% |
| TSLA250620C00470000 | 2024-05-30 10:00AM EDT | 470.00 | 3.40 | 3.20 | 3.45 | -0.15 | -4.23% | 1 | 208 | 57.01% |
| TSLA250620C00475000 | 2024-05-29 1:58PM EDT | 475.00 | 3.20 | 3.10 | 3.35 | 0.00 | - | 1 | 364 | 57.09% |
| TSLA250620C00480000 | 2024-05-30 3:29PM EDT | 480.00 | 3.30 | 3.00 | 3.25 | 0.00 | - | 1 | 925 | 57.17% |
| TSLA250620C00490000 | 2024-05-30 9:30AM EDT | 490.00 | 3.00 | 2.88 | 3.10 | 0.00 | - | 10 | 546 | 57.52% |
| TSLA250620C00500000 | 2024-05-31 3:09PM EDT | 500.00 | 2.81 | 2.73 | 2.93 | -0.14 | -4.75% | 2,648 | 5,237 | 57.73% |
| TSLA250620C00510000 | 2024-05-30 10:06AM EDT | 510.00 | 2.64 | 2.60 | 2.79 | -0.34 | -11.41% | 1 | 348 | 58.00% |
| TSLA250620C00520000 | 2024-05-29 10:02AM EDT | 520.00 | 2.62 | 2.47 | 2.66 | +0.12 | +4.80% | 4 | 964 | 58.23% |
| TSLA250620C00530000 | 2024-05-28 9:48AM EDT | 530.00 | 2.35 | 2.35 | 2.54 | 0.00 | - | 1 | 917 | 58.48% |
| TSLA250620C00540000 | 2024-05-21 12:42PM EDT | 540.00 | 2.46 | 2.24 | 2.43 | 0.00 | - | 3 | 754 | 58.73% |
| TSLA250620C00550000 | 2024-05-30 1:46PM EDT | 550.00 | 2.35 | 2.14 | 2.32 | 0.00 | - | 13 | 1,471 | 58.96% |
| TSLA250620C00560000 | 2024-05-31 3:06PM EDT | 560.00 | 2.07 | 2.05 | 2.23 | -0.11 | -5.05% | 75 | 16,658 | 59.23% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620P00005000 | 2024-05-31 10:46AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 49 | 13,555 | 118.75% |
| TSLA250620P00010000 | 2024-05-29 10:16AM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 1,188 | 98.44% |
| TSLA250620P00015000 | 2024-05-29 10:15AM EDT | 15.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 20 | 6,189 | 91.02% |
| TSLA250620P00020000 | 2024-05-24 9:51AM EDT | 20.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 10 | 4,660 | 82.81% |
| TSLA250620P00025000 | 2024-05-28 2:59PM EDT | 25.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 2 | 471 | 80.08% |
| TSLA250620P00030000 | 2024-05-28 12:05PM EDT | 30.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 120 | 1,258 | 76.86% |
| TSLA250620P00035000 | 2024-05-30 10:01AM EDT | 35.00 | 0.29 | 0.27 | 0.37 | 0.00 | - | 6 | 470 | 73.78% |
| TSLA250620P00040000 | 2024-05-29 1:32PM EDT | 40.00 | 0.46 | 0.39 | 0.49 | 0.00 | - | 20 | 1,614 | 71.09% |
| TSLA250620P00045000 | 2024-05-30 10:36AM EDT | 45.00 | 0.58 | 0.54 | 0.64 | 0.00 | - | 3 | 309 | 68.80% |
| TSLA250620P00050000 | 2024-05-31 11:02AM EDT | 50.00 | 0.76 | 0.71 | 0.82 | -0.01 | -1.30% | 109 | 8,907 | 66.65% |
| TSLA250620P00055000 | 2024-05-31 9:30AM EDT | 55.00 | 0.96 | 0.92 | 1.03 | -0.01 | -1.03% | 400 | 664 | 64.70% |
| TSLA250620P00060000 | 2024-05-28 2:46PM EDT | 60.00 | 1.27 | 1.16 | 1.27 | 0.00 | - | 25 | 1,130 | 62.84% |
| TSLA250620P00065000 | 2024-05-30 10:08AM EDT | 65.00 | 1.45 | 1.43 | 1.55 | 0.00 | - | 10 | 814 | 61.08% |
| TSLA250620P00070000 | 2024-05-30 11:21AM EDT | 70.00 | 1.89 | 1.73 | 1.87 | 0.00 | - | 29 | 1,196 | 59.41% |
| TSLA250620P00075000 | 2024-05-31 3:29PM EDT | 75.00 | 2.25 | 2.09 | 2.24 | +0.10 | +4.65% | 12 | 4,270 | 57.91% |
| TSLA250620P00080000 | 2024-05-31 12:10PM EDT | 80.00 | 2.76 | 2.50 | 2.66 | +0.11 | +4.15% | 4 | 2,355 | 56.49% |
| TSLA250620P00085000 | 2024-05-30 10:09AM EDT | 85.00 | 2.96 | 2.98 | 3.15 | 0.00 | - | 1 | 377 | 55.24% |
| TSLA250620P00090000 | 2024-05-30 3:52PM EDT | 90.00 | 3.75 | 3.50 | 3.70 | +0.09 | +2.46% | 5 | 942 | 53.99% |
| TSLA250620P00095000 | 2024-05-31 2:16PM EDT | 95.00 | 4.50 | 4.10 | 4.35 | +0.10 | +2.27% | 10 | 781 | 52.91% |
| TSLA250620P00100000 | 2024-05-31 3:27PM EDT | 100.00 | 4.96 | 4.85 | 5.10 | +0.01 | +0.20% | 186 | 12,897 | 52.04% |
| TSLA250620P00105000 | 2024-05-31 12:36PM EDT | 105.00 | 6.10 | 5.65 | 5.90 | +0.05 | +0.83% | 2 | 4,775 | 51.11% |
| TSLA250620P00110000 | 2024-05-28 10:48AM EDT | 110.00 | 7.00 | 6.50 | 6.80 | 0.00 | - | 1 | 5,174 | 50.17% |
| TSLA250620P00115000 | 2024-05-28 12:57PM EDT | 115.00 | 7.92 | 7.50 | 7.85 | 0.00 | - | 20 | 1,718 | 49.88% |
| TSLA250620P00120000 | 2024-05-31 2:50PM EDT | 120.00 | 9.23 | 8.65 | 8.95 | +0.33 | +3.71% | 3 | 4,340 | 49.07% |
| TSLA250620P00125000 | 2024-05-31 10:51AM EDT | 125.00 | 10.40 | 9.85 | 10.20 | +0.05 | +0.48% | 3 | 4,838 | 48.40% |
| TSLA250620P00130000 | 2024-05-31 2:29PM EDT | 130.00 | 11.90 | 11.20 | 11.55 | +0.35 | +3.03% | 1 | 5,180 | 47.74% |
| TSLA250620P00135000 | 2024-05-30 2:17PM EDT | 135.00 | 12.75 | 12.70 | 13.05 | 0.00 | - | 1 | 2,245 | 47.16% |
| TSLA250620P00140000 | 2024-05-31 12:28PM EDT | 140.00 | 15.45 | 14.30 | 14.65 | +1.45 | +10.36% | 180 | 4,630 | 46.58% |
| TSLA250620P00145000 | 2024-05-31 2:44PM EDT | 145.00 | 16.95 | 16.05 | 16.40 | +0.85 | +5.28% | 2 | 2,640 | 46.06% |
| TSLA250620P00150000 | 2024-05-31 12:13PM EDT | 150.00 | 19.28 | 17.95 | 18.30 | +1.48 | +8.31% | 2 | 7,229 | 45.61% |
| TSLA250620P00155000 | 2024-05-31 10:46AM EDT | 155.00 | 21.00 | 19.95 | 20.30 | +0.90 | +4.48% | 13 | 3,167 | 45.12% |
| TSLA250620P00160000 | 2024-05-31 1:14PM EDT | 160.00 | 23.30 | 22.10 | 22.45 | +0.80 | +3.56% | 50 | 5,895 | 44.69% |
| TSLA250620P00165000 | 2024-05-31 1:32PM EDT | 165.00 | 25.53 | 24.35 | 24.75 | +0.71 | +2.86% | 7 | 5,971 | 44.31% |
| TSLA250620P00170000 | 2024-05-31 3:20PM EDT | 170.00 | 27.77 | 26.75 | 27.15 | +1.02 | +3.81% | 3 | 6,071 | 43.89% |
| TSLA250620P00175000 | 2024-05-31 3:20PM EDT | 175.00 | 30.34 | 29.30 | 29.70 | +0.26 | +0.86% | 2 | 3,530 | 43.53% |
| TSLA250620P00180000 | 2024-05-31 10:42AM EDT | 180.00 | 33.05 | 31.95 | 32.35 | +0.03 | +0.09% | 6 | 5,061 | 43.14% |
| TSLA250620P00185000 | 2024-05-31 11:16AM EDT | 185.00 | 36.34 | 34.75 | 35.15 | +0.78 | +2.19% | 1 | 2,606 | 42.81% |
| TSLA250620P00190000 | 2024-05-31 1:32PM EDT | 190.00 | 39.08 | 37.65 | 38.05 | +0.58 | +1.51% | 4 | 5,277 | 42.45% |
| TSLA250620P00195000 | 2024-05-29 2:02PM EDT | 195.00 | 42.89 | 40.45 | 41.20 | +1.34 | +3.23% | 12 | 2,675 | 42.29% |
| TSLA250620P00200000 | 2024-05-31 9:35AM EDT | 200.00 | 44.01 | 43.50 | 44.45 | +1.56 | +3.67% | 1 | 10,808 | 42.11% |
| TSLA250620P00205000 | 2024-05-29 3:57PM EDT | 205.00 | 47.40 | 46.70 | 47.75 | -0.70 | -1.46% | 2 | 3,249 | 41.86% |
| TSLA250620P00210000 | 2024-05-30 10:12AM EDT | 210.00 | 49.10 | 50.10 | 51.10 | 0.00 | - | 3 | 2,515 | 41.55% |
| TSLA250620P00215000 | 2024-05-24 9:52AM EDT | 215.00 | 55.58 | 53.30 | 54.80 | 0.00 | - | 1 | 1,706 | 41.58% |
| TSLA250620P00220000 | 2024-05-30 3:20PM EDT | 220.00 | 57.40 | 56.85 | 58.30 | 0.00 | - | 1 | 3,742 | 41.21% |
| TSLA250620P00225000 | 2024-05-28 3:20PM EDT | 225.00 | 62.60 | 60.50 | 61.85 | 0.00 | - | 2 | 2,515 | 40.78% |
| TSLA250620P00230000 | 2024-05-07 2:42PM EDT | 230.00 | 66.05 | 64.20 | 65.70 | 0.00 | - | 2 | 1,222 | 40.66% |
| TSLA250620P00235000 | 2024-05-29 1:53PM EDT | 235.00 | 69.25 | 68.00 | 69.55 | 0.00 | - | 8 | 505 | 40.42% |
| TSLA250620P00240000 | 2024-05-31 2:56PM EDT | 240.00 | 74.85 | 71.85 | 73.40 | +2.77 | +3.84% | 6 | 4,199 | 40.06% |
| TSLA250620P00250000 | 2024-05-30 9:51AM EDT | 250.00 | 79.50 | 79.85 | 81.20 | 0.00 | - | 1 | 2,804 | 39.11% |
| TSLA250620P00260000 | 2024-05-28 2:57PM EDT | 260.00 | 90.46 | 86.30 | 90.90 | 0.00 | - | 8 | 1,174 | 41.01% |
| TSLA250620P00270000 | 2024-05-31 11:27AM EDT | 270.00 | 99.01 | 95.05 | 99.40 | +2.36 | +2.44% | 1 | 738 | 40.53% |
| TSLA250620P00280000 | 2024-05-30 10:08AM EDT | 280.00 | 103.23 | 104.20 | 108.20 | 0.00 | - | 1 | 605 | 40.24% |
| TSLA250620P00290000 | 2024-05-30 10:08AM EDT | 290.00 | 112.05 | 112.80 | 118.65 | 0.00 | - | 1 | 547 | 43.07% |
| TSLA250620P00300000 | 2024-05-30 3:50PM EDT | 300.00 | 124.73 | 121.95 | 126.00 | 0.00 | - | 3 | 1,074 | 38.93% |
| TSLA250620P00310000 | 2024-05-31 12:07PM EDT | 310.00 | 136.53 | 131.80 | 135.50 | -0.92 | -0.67% | 6 | 231 | 39.24% |
| TSLA250620P00320000 | 2024-04-29 1:04PM EDT | 320.00 | 130.20 | 142.80 | 146.05 | 0.00 | - | 12 | 12 | 42.25% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 330.00 | 179.36 | 152.00 | 154.80 | 0.00 | - | 50 | 0 | 40.16% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 340.00 | 164.86 | 157.90 | 160.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00350000 | 2024-05-30 9:46AM EDT | 350.00 | 170.13 | 168.90 | 175.15 | 0.00 | - | 1 | 3 | 43.95% |
| TSLA250620P00360000 | 2024-05-21 2:16PM EDT | 360.00 | 175.32 | 178.50 | 185.45 | 0.00 | - | 1 | 0 | 46.15% |
| TSLA250620P00370000 | 2024-05-06 9:57AM EDT | 370.00 | 182.59 | 188.45 | 195.40 | 0.00 | - | 1 | 0 | 47.25% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 380.00 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 63.10% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 390.00 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250620P00400000 | 2024-04-30 11:49AM EDT | 400.00 | 216.90 | 221.15 | 225.20 | 0.00 | - | 2 | 0 | 50.10% |
| TSLA250620P00410000 | 2024-04-29 11:46AM EDT | 410.00 | 216.35 | 231.85 | 235.75 | 0.00 | - | 1 | 0 | 52.92% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 420.00 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 425.00 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 52.91% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 430.00 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 440.00 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 450.00 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 52.93% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 460.00 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 470.00 | 294.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00475000 | 2023-10-19 3:55PM EDT | 475.00 | 255.35 | 237.95 | 242.60 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 480.00 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 490.00 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00500000 | 2024-01-19 3:59PM EDT | 500.00 | 288.20 | 299.00 | 302.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 510.00 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 520.00 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250620P00530000 | 2023-07-19 11:26AM EDT | 530.00 | 242.05 | 310.45 | 318.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00540000 | 2024-03-28 3:45PM EDT | 540.00 | 364.30 | 367.90 | 374.05 | 0.00 | - | 18 | 0 | 78.46% |
| TSLA250620P00550000 | 2023-10-02 9:43AM EDT | 550.00 | 302.62 | 343.95 | 346.30 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250620P00560000 | 2024-04-05 11:35AM EDT | 560.00 | 394.91 | 376.45 | 381.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.