Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00005000 | 2024-05-30 10:09AM EDT | 5.00 | 177.65 | 169.00 | 174.00 | 0.00 | - | 1 | 1,933 | 192.29% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2024-01-30 11:35AM EDT | 15.00 | 182.00 | 186.25 | 187.60 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00020000 | 2024-04-26 10:10AM EDT | 20.00 | 151.19 | 158.35 | 164.65 | 0.00 | - | 6 | 10 | 145.19% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 25.00 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 274.41% |
| TSLA250919C00030000 | 2024-05-10 9:30AM EDT | 30.00 | 145.93 | 146.00 | 156.00 | 0.00 | - | 20 | 32 | 111.01% |
| TSLA250919C00035000 | 2024-05-28 9:39AM EDT | 35.00 | 142.22 | 142.00 | 152.00 | 0.00 | - | 1 | 2 | 109.47% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 40.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 40 | 3 | 0.00% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 45.00 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 336.74% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 50.00 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 55.00 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 105.58% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 60.00 | 112.02 | 125.95 | 130.25 | 0.00 | - | 3 | 24 | 101.16% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 65.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250919C00070000 | 2024-04-29 11:50AM EDT | 70.00 | 134.00 | 111.35 | 117.25 | 0.00 | - | 2 | 22 | 74.65% |
| TSLA250919C00075000 | 2024-05-31 12:49PM EDT | 75.00 | 108.92 | 107.00 | 117.00 | -7.09 | -6.11% | 1 | 8 | 79.32% |
| TSLA250919C00080000 | 2024-05-22 9:44AM EDT | 80.00 | 111.42 | 103.00 | 113.00 | 0.00 | - | 2 | 35 | 77.49% |
| TSLA250919C00085000 | 2024-05-14 11:28AM EDT | 85.00 | 104.78 | 99.00 | 109.00 | 0.00 | - | 6 | 12 | 75.60% |
| TSLA250919C00090000 | 2024-05-14 11:09AM EDT | 90.00 | 101.12 | 95.00 | 104.95 | 0.00 | - | 12 | 30 | 73.60% |
| TSLA250919C00095000 | 2024-05-20 10:19AM EDT | 95.00 | 92.85 | 91.00 | 101.00 | 0.00 | - | 2 | 9 | 71.70% |
| TSLA250919C00100000 | 2024-05-23 2:32PM EDT | 100.00 | 87.40 | 87.00 | 97.00 | 0.00 | - | 2 | 70 | 69.72% |
| TSLA250919C00105000 | 2024-05-16 1:22PM EDT | 105.00 | 85.00 | 83.00 | 93.00 | 0.00 | - | 1 | 32 | 67.72% |
| TSLA250919C00110000 | 2024-05-20 10:19AM EDT | 110.00 | 81.80 | 79.00 | 88.10 | 0.00 | - | 2 | 18 | 64.78% |
| TSLA250919C00115000 | 2024-05-20 10:19AM EDT | 115.00 | 78.30 | 79.60 | 81.95 | 0.00 | - | 2 | 190 | 65.21% |
| TSLA250919C00120000 | 2024-05-21 11:47AM EDT | 120.00 | 78.46 | 76.25 | 78.30 | 0.00 | - | 1 | 30 | 64.04% |
| TSLA250919C00125000 | 2024-05-16 1:24PM EDT | 125.00 | 71.64 | 72.75 | 75.05 | 0.00 | - | 4 | 46 | 63.00% |
| TSLA250919C00130000 | 2024-05-13 10:00AM EDT | 130.00 | 69.05 | 69.65 | 71.85 | 0.00 | - | 1 | 61 | 62.26% |
| TSLA250919C00135000 | 2024-05-21 3:00PM EDT | 135.00 | 75.07 | 66.40 | 68.80 | 0.00 | - | 4 | 19 | 61.40% |
| TSLA250919C00140000 | 2024-05-21 1:07PM EDT | 140.00 | 68.20 | 63.75 | 65.65 | 0.00 | - | 4 | 309 | 60.82% |
| TSLA250919C00145000 | 2024-05-28 1:00PM EDT | 145.00 | 59.00 | 60.50 | 63.00 | 0.00 | - | 3 | 65 | 60.07% |
| TSLA250919C00150000 | 2024-05-31 10:46AM EDT | 150.00 | 57.35 | 58.10 | 60.00 | -3.13 | -5.18% | 6 | 321 | 59.57% |
| TSLA250919C00155000 | 2024-05-21 12:02PM EDT | 155.00 | 59.05 | 55.30 | 57.50 | 0.00 | - | 2 | 186 | 59.04% |
| TSLA250919C00160000 | 2024-05-30 9:56AM EDT | 160.00 | 55.80 | 52.85 | 54.80 | 0.00 | - | 1 | 229 | 58.50% |
| TSLA250919C00165000 | 2024-05-28 12:57PM EDT | 165.00 | 50.50 | 50.30 | 52.15 | 0.00 | - | 1 | 82 | 57.84% |
| TSLA250919C00170000 | 2024-05-31 3:29PM EDT | 170.00 | 48.15 | 48.10 | 50.00 | +0.50 | +1.05% | 9 | 170 | 57.65% |
| TSLA250919C00175000 | 2024-05-30 1:47PM EDT | 175.00 | 47.91 | 45.45 | 47.90 | 0.00 | - | 2 | 482 | 57.08% |
| TSLA250919C00180000 | 2024-05-31 3:12PM EDT | 180.00 | 43.38 | 43.70 | 45.70 | -2.62 | -5.70% | 3 | 306 | 56.95% |
| TSLA250919C00185000 | 2024-05-31 12:30PM EDT | 185.00 | 40.60 | 41.60 | 43.85 | -1.60 | -3.79% | 11 | 250 | 56.71% |
| TSLA250919C00190000 | 2024-05-31 3:13PM EDT | 190.00 | 39.47 | 39.75 | 41.75 | -1.33 | -3.26% | 5 | 535 | 56.39% |
| TSLA250919C00195000 | 2024-05-31 10:02AM EDT | 195.00 | 40.00 | 37.80 | 40.05 | +0.16 | +0.40% | 2 | 237 | 56.16% |
| TSLA250919C00200000 | 2024-05-31 3:13PM EDT | 200.00 | 36.00 | 36.15 | 38.25 | -2.10 | -5.51% | 6 | 1,370 | 55.98% |
| TSLA250919C00205000 | 2024-05-31 12:29PM EDT | 205.00 | 33.25 | 34.35 | 36.70 | -3.55 | -9.65% | 10 | 239 | 55.77% |
| TSLA250919C00210000 | 2024-05-31 3:12PM EDT | 210.00 | 32.80 | 33.20 | 34.65 | +0.14 | +0.43% | 3 | 430 | 55.57% |
| TSLA250919C00215000 | 2024-05-31 10:43AM EDT | 215.00 | 31.50 | 31.65 | 33.25 | -1.00 | -3.08% | 10 | 630 | 55.45% |
| TSLA250919C00220000 | 2024-05-30 9:54AM EDT | 220.00 | 32.70 | 30.30 | 31.65 | 0.00 | - | 7 | 812 | 55.26% |
| TSLA250919C00225000 | 2024-05-31 11:50AM EDT | 225.00 | 28.60 | 28.85 | 30.45 | -1.07 | -3.61% | 10 | 211 | 55.18% |
| TSLA250919C00230000 | 2024-05-31 3:15PM EDT | 230.00 | 27.31 | 27.65 | 29.05 | -3.22 | -10.55% | 3 | 474 | 55.06% |
| TSLA250919C00235000 | 2024-05-30 10:11AM EDT | 235.00 | 29.22 | 26.30 | 27.90 | 0.00 | - | 1 | 259 | 54.94% |
| TSLA250919C00240000 | 2024-05-31 3:15PM EDT | 240.00 | 25.21 | 25.25 | 26.65 | -1.14 | -4.33% | 1 | 290 | 54.87% |
| TSLA250919C00245000 | 2024-05-16 12:10PM EDT | 245.00 | 24.00 | 24.50 | 25.15 | 0.00 | - | 1 | 452 | 54.78% |
| TSLA250919C00250000 | 2024-05-31 3:56PM EDT | 250.00 | 23.70 | 23.45 | 24.10 | -0.45 | -1.86% | 3 | 1,029 | 54.72% |
| TSLA250919C00255000 | 2024-05-30 3:07PM EDT | 255.00 | 23.56 | 22.45 | 23.10 | 0.00 | - | 4 | 223 | 54.67% |
| TSLA250919C00260000 | 2024-05-28 3:54PM EDT | 260.00 | 21.55 | 21.50 | 22.15 | 0.00 | - | 7 | 890 | 54.63% |
| TSLA250919C00265000 | 2024-05-23 3:33PM EDT | 265.00 | 20.11 | 20.60 | 21.25 | 0.00 | - | 6 | 730 | 54.60% |
| TSLA250919C00270000 | 2024-05-28 1:28PM EDT | 270.00 | 20.10 | 19.75 | 20.40 | +0.20 | +1.01% | 2 | 998 | 54.58% |
| TSLA250919C00275000 | 2024-05-28 1:46PM EDT | 275.00 | 18.85 | 18.95 | 19.55 | 0.00 | - | 16 | 377 | 54.55% |
| TSLA250919C00280000 | 2024-05-30 2:31PM EDT | 280.00 | 19.34 | 18.15 | 18.80 | 0.00 | - | 501 | 690 | 54.54% |
| TSLA250919C00285000 | 2024-05-28 1:00PM EDT | 285.00 | 17.55 | 17.45 | 18.05 | 0.00 | - | 24 | 304 | 54.54% |
| TSLA250919C00290000 | 2024-05-28 1:00PM EDT | 290.00 | 16.85 | 16.75 | 17.35 | 0.00 | - | 3 | 160 | 54.54% |
| TSLA250919C00295000 | 2024-05-30 10:09AM EDT | 295.00 | 18.25 | 16.05 | 16.70 | 0.00 | - | 3 | 262 | 54.54% |
| TSLA250919C00300000 | 2024-05-31 9:35AM EDT | 300.00 | 16.05 | 15.45 | 16.05 | -0.30 | -1.83% | 2 | 2,388 | 54.56% |
| TSLA250919C00305000 | 2024-05-29 12:13PM EDT | 305.00 | 14.47 | 14.85 | 15.45 | 0.00 | - | 24 | 336 | 54.58% |
| TSLA250919C00310000 | 2024-05-23 10:00AM EDT | 310.00 | 14.70 | 14.25 | 14.85 | 0.00 | - | 10 | 344 | 54.56% |
| TSLA250919C00315000 | 2024-05-24 1:57PM EDT | 315.00 | 15.00 | 13.70 | 14.30 | 0.00 | - | 6 | 107 | 54.58% |
| TSLA250919C00320000 | 2024-05-30 12:20PM EDT | 320.00 | 13.47 | 13.20 | 13.80 | 0.00 | - | 2 | 424 | 54.64% |
| TSLA250919C00325000 | 2024-05-22 3:49PM EDT | 325.00 | 13.81 | 12.65 | 13.30 | 0.00 | - | 1 | 120 | 54.62% |
| TSLA250919C00330000 | 2024-05-30 1:05PM EDT | 330.00 | 12.65 | 12.20 | 12.80 | 0.00 | - | 1 | 122 | 54.65% |
| TSLA250919C00335000 | 2024-05-21 1:32PM EDT | 335.00 | 13.50 | 11.75 | 12.35 | 0.00 | - | 5 | 179 | 54.69% |
| TSLA250919C00340000 | 2024-05-22 1:50PM EDT | 340.00 | 12.36 | 11.30 | 11.90 | 0.00 | - | 2 | 202 | 54.69% |
| TSLA250919C00345000 | 2024-05-20 9:36AM EDT | 345.00 | 10.85 | 10.90 | 11.50 | 0.00 | - | 5 | 73 | 54.75% |
| TSLA250919C00350000 | 2024-05-31 1:52PM EDT | 350.00 | 10.45 | 10.50 | 11.10 | -0.20 | -1.88% | 1 | 497 | 54.78% |
| TSLA250919C00355000 | 2024-05-24 3:18PM EDT | 355.00 | 11.15 | 10.10 | 10.70 | 0.00 | - | 1 | 90 | 54.78% |
| TSLA250919C00360000 | 2024-05-30 9:46AM EDT | 360.00 | 10.51 | 9.75 | 10.35 | 0.00 | - | 1 | 525 | 54.84% |
| TSLA250919C00365000 | 2024-05-24 9:58AM EDT | 365.00 | 9.50 | 9.40 | 10.00 | 0.00 | - | 1 | 234 | 54.87% |
| TSLA250919C00370000 | 2024-05-28 1:34PM EDT | 370.00 | 9.45 | 9.05 | 9.65 | 0.00 | - | 31 | 408 | 54.88% |
| TSLA250919C00375000 | 2024-05-29 10:49AM EDT | 375.00 | 8.70 | 8.75 | 9.35 | 0.00 | - | 1 | 254 | 54.95% |
| TSLA250919C00380000 | 2024-05-28 9:30AM EDT | 380.00 | 9.00 | 8.45 | 9.05 | 0.00 | - | 1 | 174 | 55.00% |
| TSLA250919C00385000 | 2024-05-15 12:00PM EDT | 385.00 | 8.15 | 8.15 | 8.75 | 0.00 | - | 1 | 175 | 55.03% |
| TSLA250919C00390000 | 2024-05-15 3:39PM EDT | 390.00 | 7.75 | 7.90 | 8.45 | 0.00 | - | 1 | 67 | 55.08% |
| TSLA250919C00395000 | 2024-05-24 12:32PM EDT | 395.00 | 8.41 | 7.65 | 8.20 | 0.00 | - | 35 | 77 | 55.16% |
| TSLA250919C00400000 | 2024-05-31 11:41AM EDT | 400.00 | 7.40 | 7.40 | 7.95 | -0.60 | -7.50% | 10 | 589 | 55.22% |
| TSLA250919C00405000 | 2024-05-17 9:30AM EDT | 405.00 | 6.85 | 7.30 | 7.70 | 0.00 | - | 1 | 144 | 55.41% |
| TSLA250919C00410000 | 2024-05-21 3:53PM EDT | 410.00 | 9.00 | 6.90 | 7.45 | 0.00 | - | 31 | 98 | 55.28% |
| TSLA250919C00415000 | 2024-05-10 10:10AM EDT | 415.00 | 6.15 | 6.70 | 7.25 | 0.00 | - | 3 | 46 | 55.38% |
| TSLA250919C00420000 | 2024-05-31 12:20PM EDT | 420.00 | 6.45 | 6.50 | 7.05 | -0.37 | -5.43% | 10 | 487 | 55.47% |
| TSLA250919C00425000 | 2024-05-30 10:46AM EDT | 425.00 | 6.80 | 6.30 | 6.85 | 0.00 | - | 2 | 107 | 55.54% |
| TSLA250919C00430000 | 2024-05-17 9:52AM EDT | 430.00 | 5.95 | 6.10 | 6.65 | 0.00 | - | 6 | 103 | 55.59% |
| TSLA250919C00435000 | 2024-05-10 10:41AM EDT | 435.00 | 5.25 | 5.90 | 6.45 | 0.00 | - | 1 | 25 | 55.62% |
| TSLA250919C00440000 | 2024-05-10 2:17PM EDT | 440.00 | 4.88 | 5.75 | 6.25 | 0.00 | - | 1 | 466 | 55.70% |
| TSLA250919C00445000 | 2024-05-17 10:01AM EDT | 445.00 | 5.45 | 5.55 | 6.10 | 0.00 | - | 21 | 109 | 55.76% |
| TSLA250919C00450000 | 2024-05-30 9:49AM EDT | 450.00 | 6.00 | 5.40 | 5.95 | 0.00 | - | 2 | 424 | 55.86% |
| TSLA250919C00455000 | 2024-05-21 11:58AM EDT | 455.00 | 5.75 | 5.25 | 5.80 | 0.00 | - | 4 | 156 | 55.95% |
| TSLA250919C00460000 | 2024-05-21 3:25PM EDT | 460.00 | 6.50 | 5.10 | 5.60 | 0.00 | - | 500 | 578 | 55.96% |
| TSLA250919C00465000 | 2024-05-28 1:22PM EDT | 465.00 | 5.15 | 4.95 | 5.50 | 0.00 | - | 1 | 119 | 56.09% |
| TSLA250919C00470000 | 2024-05-24 10:38AM EDT | 470.00 | 5.35 | 4.85 | 5.35 | 0.00 | - | 45 | 222 | 56.20% |
| TSLA250919C00475000 | 2024-05-23 9:32AM EDT | 475.00 | 5.40 | 4.70 | 5.20 | 0.00 | - | 50 | 609 | 56.23% |
| TSLA250919C00480000 | 2024-05-31 12:45PM EDT | 480.00 | 4.75 | 4.60 | 5.05 | -0.05 | -1.04% | 4 | 2,504 | 56.32% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2024-05-31 3:51PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 31 | 1,938 | 106.25% |
| TSLA250919P00010000 | 2024-05-30 10:13AM EDT | 10.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 726 | 88.67% |
| TSLA250919P00015000 | 2024-05-08 3:18PM EDT | 15.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 10 | 127 | 85.74% |
| TSLA250919P00020000 | 2024-05-17 1:01PM EDT | 20.00 | 0.17 | 0.07 | 0.24 | -0.02 | -10.53% | 50 | 49 | 81.05% |
| TSLA250919P00025000 | 2024-04-29 11:54AM EDT | 25.00 | 0.27 | 0.12 | 0.33 | 0.00 | - | 12 | 34 | 76.27% |
| TSLA250919P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 0.43 | 0.27 | 0.44 | 0.00 | - | 2 | 53 | 73.73% |
| TSLA250919P00035000 | 2024-05-21 3:34PM EDT | 35.00 | 0.52 | 0.41 | 0.58 | 0.00 | - | 15 | 180 | 70.90% |
| TSLA250919P00040000 | 2024-05-31 1:39PM EDT | 40.00 | 0.70 | 0.57 | 0.75 | -0.03 | -4.11% | 1 | 780 | 68.31% |
| TSLA250919P00045000 | 2024-05-24 12:32PM EDT | 45.00 | 0.94 | 0.77 | 0.96 | 0.00 | - | 1 | 116 | 66.14% |
| TSLA250919P00050000 | 2024-05-30 3:32PM EDT | 50.00 | 1.09 | 1.01 | 1.19 | 0.00 | - | 4 | 517 | 64.09% |
| TSLA250919P00055000 | 2024-05-17 2:18PM EDT | 55.00 | 1.46 | 1.27 | 1.47 | 0.00 | - | 1 | 80 | 62.21% |
| TSLA250919P00060000 | 2024-05-30 10:16AM EDT | 60.00 | 1.75 | 1.57 | 1.79 | +0.07 | +4.17% | 10 | 371 | 60.45% |
| TSLA250919P00065000 | 2024-05-24 10:21AM EDT | 65.00 | 2.20 | 1.92 | 2.16 | 0.00 | - | 3 | 544 | 58.89% |
| TSLA250919P00070000 | 2024-05-30 10:34AM EDT | 70.00 | 2.42 | 2.32 | 2.57 | 0.00 | - | 1 | 1,139 | 57.40% |
| TSLA250919P00075000 | 2024-05-21 2:23PM EDT | 75.00 | 2.94 | 2.77 | 3.05 | 0.00 | - | 10 | 79 | 56.04% |
| TSLA250919P00080000 | 2024-05-23 9:52AM EDT | 80.00 | 3.68 | 3.30 | 3.60 | 0.00 | - | 1 | 658 | 54.85% |
| TSLA250919P00085000 | 2024-05-30 12:54PM EDT | 85.00 | 4.10 | 3.85 | 4.25 | 0.00 | - | 1 | 175 | 53.71% |
| TSLA250919P00090000 | 2024-05-22 12:11PM EDT | 90.00 | 4.90 | 4.55 | 4.95 | 0.00 | - | 1 | 387 | 52.73% |
| TSLA250919P00095000 | 2024-05-16 1:30PM EDT | 95.00 | 6.10 | 5.30 | 5.70 | 0.00 | - | 2 | 432 | 51.72% |
| TSLA250919P00100000 | 2024-05-31 2:52PM EDT | 100.00 | 6.67 | 6.15 | 6.60 | +0.12 | +1.83% | 2 | 1,377 | 50.90% |
| TSLA250919P00105000 | 2024-05-31 1:35PM EDT | 105.00 | 7.60 | 7.05 | 7.55 | 0.00 | - | 21 | 1,064 | 50.01% |
| TSLA250919P00110000 | 2024-05-31 12:50PM EDT | 110.00 | 8.85 | 8.10 | 8.60 | +0.40 | +4.73% | 20 | 358 | 49.84% |
| TSLA250919P00115000 | 2024-05-28 12:45PM EDT | 115.00 | 9.80 | 9.25 | 9.80 | 0.00 | - | 20 | 213 | 49.19% |
| TSLA250919P00120000 | 2024-05-31 12:24PM EDT | 120.00 | 11.55 | 10.50 | 11.05 | +0.60 | +5.48% | 1 | 1,956 | 48.46% |
| TSLA250919P00125000 | 2024-05-29 3:48PM EDT | 125.00 | 12.30 | 11.90 | 12.45 | 0.00 | - | 6 | 711 | 47.85% |
| TSLA250919P00130000 | 2024-05-29 9:55AM EDT | 130.00 | 14.25 | 13.40 | 13.95 | 0.00 | - | 1 | 2,030 | 47.25% |
| TSLA250919P00135000 | 2024-05-29 1:09PM EDT | 135.00 | 15.49 | 15.00 | 15.60 | 0.00 | - | 14 | 1,910 | 46.74% |
| TSLA250919P00140000 | 2024-05-31 11:44AM EDT | 140.00 | 17.78 | 16.75 | 17.30 | +0.53 | +3.07% | 1 | 994 | 46.16% |
| TSLA250919P00145000 | 2024-05-21 12:07PM EDT | 145.00 | 18.63 | 18.60 | 19.20 | 0.00 | - | 4 | 696 | 45.73% |
| TSLA250919P00150000 | 2024-05-30 10:13AM EDT | 150.00 | 21.80 | 20.55 | 21.15 | +1.65 | +8.19% | 2 | 2,009 | 45.21% |
| TSLA250919P00155000 | 2024-05-30 12:16PM EDT | 155.00 | 23.15 | 22.65 | 23.25 | 0.00 | - | 2 | 1,027 | 44.76% |
| TSLA250919P00160000 | 2024-05-30 12:16PM EDT | 160.00 | 25.35 | 24.85 | 25.50 | 0.00 | - | 3 | 3,047 | 44.38% |
| TSLA250919P00165000 | 2024-05-24 3:42PM EDT | 165.00 | 27.50 | 27.20 | 27.85 | +0.03 | +0.11% | 2 | 582 | 43.99% |
| TSLA250919P00170000 | 2024-05-28 3:25PM EDT | 170.00 | 30.54 | 29.65 | 30.30 | 0.00 | - | 8 | 3,370 | 43.59% |
| TSLA250919P00175000 | 2024-05-31 11:30AM EDT | 175.00 | 33.75 | 32.25 | 32.85 | +2.15 | +6.80% | 2 | 429 | 43.18% |
| TSLA250919P00180000 | 2024-05-31 3:29PM EDT | 180.00 | 36.20 | 34.90 | 35.55 | +0.35 | +0.98% | 26 | 2,963 | 42.84% |
| TSLA250919P00185000 | 2024-05-31 12:12PM EDT | 185.00 | 39.80 | 37.70 | 38.35 | +0.85 | +2.18% | 45 | 1,085 | 42.49% |
| TSLA250919P00190000 | 2024-05-31 2:16PM EDT | 190.00 | 42.10 | 40.60 | 41.25 | +0.90 | +2.18% | 19 | 1,665 | 42.14% |
| TSLA250919P00195000 | 2024-05-30 10:01AM EDT | 195.00 | 42.75 | 43.60 | 44.25 | 0.00 | - | 4 | 1,563 | 41.79% |
| TSLA250919P00200000 | 2024-05-31 9:56AM EDT | 200.00 | 47.50 | 46.50 | 47.90 | +0.60 | +1.28% | 31 | 3,977 | 42.13% |
| TSLA250919P00205000 | 2024-05-31 9:56AM EDT | 205.00 | 50.72 | 49.40 | 51.00 | +2.92 | +6.11% | 30 | 1,170 | 41.68% |
| TSLA250919P00210000 | 2024-05-23 12:57PM EDT | 210.00 | 54.10 | 52.75 | 54.45 | 0.00 | - | 200 | 850 | 41.54% |
| TSLA250919P00215000 | 2024-05-21 1:39PM EDT | 215.00 | 54.85 | 56.05 | 57.95 | 0.00 | - | 6 | 600 | 41.36% |
| TSLA250919P00220000 | 2024-05-03 2:35PM EDT | 220.00 | 60.61 | 59.80 | 61.35 | 0.00 | - | 5 | 1,496 | 40.95% |
| TSLA250919P00225000 | 2024-05-23 9:54AM EDT | 225.00 | 65.00 | 63.25 | 65.15 | 0.00 | - | 1 | 509 | 40.95% |
| TSLA250919P00230000 | 2024-05-30 9:30AM EDT | 230.00 | 67.60 | 67.00 | 68.75 | 0.00 | - | 12 | 665 | 40.59% |
| TSLA250919P00235000 | 2024-05-23 2:04PM EDT | 235.00 | 74.25 | 70.30 | 72.60 | 0.00 | - | 1 | 252 | 40.45% |
| TSLA250919P00240000 | 2024-05-31 11:31AM EDT | 240.00 | 77.50 | 74.30 | 76.50 | +1.23 | +1.61% | 1 | 121 | 40.30% |
| TSLA250919P00245000 | 2024-05-21 3:56PM EDT | 245.00 | 74.49 | 77.95 | 80.25 | 0.00 | - | 12 | 174 | 39.84% |
| TSLA250919P00250000 | 2024-05-08 11:35AM EDT | 250.00 | 85.28 | 82.10 | 84.35 | 0.00 | - | 2 | 511 | 39.78% |
| TSLA250919P00255000 | 2024-05-09 9:50AM EDT | 255.00 | 90.62 | 85.50 | 88.25 | 0.00 | - | 2 | 86 | 39.34% |
| TSLA250919P00260000 | 2024-05-24 9:48AM EDT | 260.00 | 93.08 | 89.70 | 92.45 | 0.00 | - | 2 | 231 | 39.26% |
| TSLA250919P00265000 | 2024-05-14 9:55AM EDT | 265.00 | 96.12 | 92.30 | 100.00 | 0.00 | - | 5 | 132 | 44.04% |
| TSLA250919P00270000 | 2024-05-24 2:09PM EDT | 270.00 | 98.65 | 96.80 | 102.80 | 0.00 | - | 2 | 115 | 41.85% |
| TSLA250919P00275000 | 2024-05-17 10:54AM EDT | 275.00 | 104.47 | 101.60 | 109.00 | 0.00 | - | 1 | 154 | 44.64% |
| TSLA250919P00280000 | 2024-05-30 10:12AM EDT | 280.00 | 105.39 | 105.40 | 112.85 | 0.00 | - | 1 | 191 | 43.88% |
| TSLA250919P00285000 | 2024-05-31 10:33AM EDT | 285.00 | 113.50 | 109.35 | 116.05 | +1.59 | +1.42% | 6 | 82 | 41.98% |
| TSLA250919P00290000 | 2024-05-30 11:06AM EDT | 290.00 | 118.79 | 114.10 | 121.60 | 0.00 | - | 4 | 144 | 43.76% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 295.00 | 144.05 | 117.75 | 125.40 | 0.00 | - | 1 | 142 | 42.65% |
| TSLA250919P00300000 | 2024-05-22 12:01PM EDT | 300.00 | 123.00 | 123.05 | 130.00 | 0.00 | - | 1 | 51 | 42.81% |
| TSLA250919P00305000 | 2024-05-21 11:58AM EDT | 305.00 | 128.95 | 127.25 | 135.00 | 0.00 | - | 1 | 18 | 43.62% |
| TSLA250919P00310000 | 2024-05-17 2:42PM EDT | 310.00 | 134.60 | 132.20 | 139.60 | 0.00 | - | 1 | 121 | 43.70% |
| TSLA250919P00315000 | 2024-05-14 9:55AM EDT | 315.00 | 140.36 | 136.45 | 144.00 | 0.00 | - | 1 | 116 | 43.37% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 320.00 | 174.76 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 325.00 | 154.00 | 151.40 | 152.65 | 0.00 | - | 1 | 115 | 42.20% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 330.00 | 165.00 | 148.70 | 154.20 | 0.00 | - | 5 | 1 | 34.34% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 335.00 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 48.37% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 340.00 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 345.00 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 350.00 | 175.93 | 166.75 | 172.60 | 0.00 | - | 1 | 0 | 29.69% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 355.00 | 179.98 | 172.25 | 177.95 | 0.00 | - | 1 | 0 | 32.22% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 360.00 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919P00365000 | 2024-02-07 10:30AM EDT | 365.00 | 176.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-05-21 1:35PM EDT | 370.00 | 187.25 | 187.00 | 197.00 | 0.00 | - | 1 | 0 | 46.50% |
| TSLA250919P00375000 | 2024-05-21 2:14PM EDT | 375.00 | 190.44 | 192.00 | 202.00 | 0.00 | - | 1 | 0 | 47.07% |
| TSLA250919P00380000 | 2024-05-21 2:39PM EDT | 380.00 | 194.11 | 197.00 | 207.00 | 0.00 | - | 1 | 0 | 47.63% |
| TSLA250919P00390000 | 2024-05-03 10:22AM EDT | 390.00 | 208.50 | 207.00 | 217.00 | 0.00 | - | 6 | 0 | 48.72% |
| TSLA250919P00395000 | 2023-11-14 12:49PM EDT | 395.00 | 166.85 | 154.00 | 155.70 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 400.00 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00405000 | 2024-01-17 12:21PM EDT | 405.00 | 192.42 | 202.45 | 207.25 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 410.00 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA250919P00415000 | 2023-11-29 12:37PM EDT | 415.00 | 175.30 | 172.55 | 174.45 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 420.00 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00425000 | 2024-04-29 11:57AM EDT | 425.00 | 229.95 | 244.95 | 252.25 | 0.00 | - | 20 | 0 | 52.86% |
| TSLA250919P00430000 | 2024-04-29 11:57AM EDT | 430.00 | 235.15 | 250.25 | 256.90 | 0.00 | - | 2 | 0 | 52.50% |
| TSLA250919P00435000 | 2024-04-29 12:03PM EDT | 435.00 | 239.90 | 255.00 | 262.25 | 0.00 | - | - | 0 | 53.81% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 440.00 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 52.80% |
| TSLA250919P00445000 | 2024-01-31 10:35AM EDT | 445.00 | 256.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 450.00 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00455000 | 2023-11-09 2:56PM EDT | 455.00 | 245.24 | 211.95 | 214.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00465000 | 2024-01-31 10:35AM EDT | 465.00 | 276.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 470.00 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 66.25% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 480.00 | 300.17 | 308.55 | 314.85 | 0.00 | - | 30 | 0 | 67.13% |
© 2024 Yahoo. All rights reserved.