Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 2024-06-14 2:52PM EDT | 5.00 | 174.18 | 172.70 | 176.80 | -4.81 | -2.69% | 80 | 489 | 213.48% |
| TSLA251219C00010000 | 2024-06-04 1:58PM EDT | 10.00 | 167.10 | 166.00 | 173.65 | 0.00 | - | 70 | 194 | 158.45% |
| TSLA251219C00015000 | 2024-06-12 1:07PM EDT | 15.00 | 166.80 | 161.15 | 169.10 | 0.00 | - | 2 | 28 | 136.62% |
| TSLA251219C00020000 | 2024-05-17 3:26PM EDT | 20.00 | 160.00 | 156.90 | 164.60 | 0.00 | - | 1 | 53 | 126.61% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 25.00 | 134.00 | 153.95 | 158.30 | 0.00 | - | 27 | 63 | 116.24% |
| TSLA251219C00030000 | 2024-06-13 2:21PM EDT | 30.00 | 158.22 | 147.90 | 155.60 | 0.00 | - | 2 | 41 | 110.11% |
| TSLA251219C00035000 | 2024-05-29 11:20AM EDT | 35.00 | 142.10 | 143.15 | 151.15 | 0.00 | - | 69 | 175 | 103.14% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 40.00 | 141.90 | 144.65 | 148.00 | 0.00 | - | 1 | 43 | 118.64% |
| TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 45.00 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA251219C00050000 | 2024-06-06 12:53PM EDT | 50.00 | 132.80 | 130.05 | 138.00 | 0.00 | - | 3 | 146 | 90.48% |
| TSLA251219C00055000 | 2024-06-11 9:56AM EDT | 55.00 | 119.76 | 125.75 | 133.65 | 0.00 | - | 2 | 67 | 87.08% |
| TSLA251219C00060000 | 2024-06-13 3:34PM EDT | 60.00 | 130.10 | 124.00 | 126.90 | 0.00 | - | 8 | 353 | 84.15% |
| TSLA251219C00070000 | 2024-06-13 9:33AM EDT | 70.00 | 126.13 | 113.15 | 121.10 | 0.00 | - | 6 | 78 | 79.14% |
| TSLA251219C00075000 | 2024-06-13 3:31PM EDT | 75.00 | 117.78 | 109.10 | 117.00 | 0.00 | - | 10 | 13 | 76.97% |
| TSLA251219C00080000 | 2024-05-31 9:37AM EDT | 80.00 | 111.40 | 106.60 | 110.45 | 0.00 | - | 1 | 302 | 73.54% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 85.00 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA251219C00090000 | 2024-05-21 10:16AM EDT | 90.00 | 102.40 | 99.20 | 102.65 | 0.00 | - | 2 | 8,529 | 70.73% |
| TSLA251219C00095000 | 2024-06-14 3:46PM EDT | 95.00 | 97.00 | 96.35 | 98.95 | +1.20 | +1.25% | 1 | 7,434 | 70.39% |
| TSLA251219C00100000 | 2024-06-13 10:05AM EDT | 100.00 | 100.00 | 92.75 | 95.10 | -6.00 | -5.66% | 1 | 6,162 | 68.90% |
| TSLA251219C00105000 | 2024-06-06 10:47AM EDT | 105.00 | 86.70 | 86.60 | 94.10 | 0.00 | - | 1 | 145 | 67.66% |
| TSLA251219C00110000 | 2024-05-28 12:32PM EDT | 110.00 | 86.76 | 83.10 | 90.65 | 0.00 | - | 1 | 248 | 66.53% |
| TSLA251219C00115000 | 2024-06-13 10:04AM EDT | 115.00 | 95.48 | 82.10 | 84.65 | 0.00 | - | 5 | 168 | 65.28% |
| TSLA251219C00120000 | 2024-06-13 2:03PM EDT | 120.00 | 85.90 | 78.65 | 81.30 | 0.00 | - | 3 | 562 | 64.14% |
| TSLA251219C00125000 | 2024-05-24 12:57PM EDT | 125.00 | 79.10 | 75.50 | 78.20 | 0.00 | - | 7 | 127 | 63.37% |
| TSLA251219C00130000 | 2024-06-11 3:55PM EDT | 130.00 | 68.05 | 72.50 | 75.05 | 0.00 | - | 2 | 197 | 62.59% |
| TSLA251219C00135000 | 2024-06-13 2:20PM EDT | 135.00 | 76.82 | 69.30 | 72.05 | 0.00 | - | 4 | 441 | 61.68% |
| TSLA251219C00140000 | 2024-06-13 12:00PM EDT | 140.00 | 72.25 | 66.45 | 69.15 | -1.85 | -2.50% | 1 | 2,832 | 61.02% |
| TSLA251219C00145000 | 2024-06-13 12:00PM EDT | 145.00 | 71.25 | 63.70 | 66.40 | 0.00 | - | 3 | 306 | 60.44% |
| TSLA251219C00150000 | 2024-06-14 12:11PM EDT | 150.00 | 63.03 | 61.05 | 63.70 | -2.80 | -4.25% | 5 | 1,111 | 59.88% |
| TSLA251219C00155000 | 2024-06-14 9:35AM EDT | 155.00 | 61.30 | 59.05 | 60.40 | -4.05 | -6.20% | 2 | 208 | 59.26% |
| TSLA251219C00160000 | 2024-06-14 1:04PM EDT | 160.00 | 58.50 | 56.00 | 58.65 | +3.51 | +6.38% | 5 | 574 | 58.88% |
| TSLA251219C00165000 | 2024-06-13 9:41AM EDT | 165.00 | 63.60 | 53.55 | 56.30 | 0.00 | - | 1 | 464 | 58.41% |
| TSLA251219C00170000 | 2024-06-14 10:12AM EDT | 170.00 | 53.65 | 51.40 | 54.00 | -3.15 | -5.55% | 2 | 1,470 | 58.08% |
| TSLA251219C00175000 | 2024-06-14 3:55PM EDT | 175.00 | 50.91 | 50.10 | 51.85 | -3.76 | -6.88% | 22 | 912 | 58.28% |
| TSLA251219C00180000 | 2024-06-14 3:28PM EDT | 180.00 | 48.65 | 47.05 | 49.75 | -2.95 | -5.72% | 44 | 2,337 | 57.35% |
| TSLA251219C00185000 | 2024-06-14 3:55PM EDT | 185.00 | 46.66 | 45.15 | 47.75 | -4.79 | -9.31% | 20 | 667 | 57.10% |
| TSLA251219C00190000 | 2024-06-14 2:11PM EDT | 190.00 | 44.72 | 43.25 | 45.85 | -3.78 | -7.79% | 2 | 3,077 | 56.84% |
| TSLA251219C00195000 | 2024-06-14 2:30PM EDT | 195.00 | 43.25 | 41.40 | 44.05 | -4.30 | -9.04% | 7 | 1,800 | 56.59% |
| TSLA251219C00200000 | 2024-06-14 3:46PM EDT | 200.00 | 40.90 | 40.05 | 42.30 | -3.85 | -8.60% | 15 | 9,840 | 56.58% |
| TSLA251219C00210000 | 2024-06-14 2:26PM EDT | 210.00 | 37.80 | 36.45 | 39.05 | -3.16 | -7.71% | 9 | 4,076 | 55.99% |
| TSLA251219C00220000 | 2024-06-14 3:01PM EDT | 220.00 | 34.75 | 33.50 | 36.10 | -3.48 | -9.10% | 5 | 3,568 | 55.68% |
| TSLA251219C00230000 | 2024-06-14 12:03PM EDT | 230.00 | 32.25 | 30.75 | 33.40 | -3.75 | -10.42% | 29 | 1,516 | 55.39% |
| TSLA251219C00240000 | 2024-06-14 2:13PM EDT | 240.00 | 29.62 | 28.30 | 30.95 | -3.78 | -11.32% | 6 | 2,573 | 55.19% |
| TSLA251219C00250000 | 2024-06-14 3:25PM EDT | 250.00 | 27.50 | 27.00 | 28.70 | -2.80 | -9.24% | 30 | 6,401 | 55.55% |
| TSLA251219C00260000 | 2024-06-14 11:19AM EDT | 260.00 | 26.20 | 24.10 | 26.60 | -2.04 | -7.22% | 60 | 6,113 | 54.88% |
| TSLA251219C00270000 | 2024-06-14 1:59PM EDT | 270.00 | 23.80 | 22.20 | 24.75 | -2.87 | -10.76% | 6 | 2,175 | 54.76% |
| TSLA251219C00280000 | 2024-06-13 12:00PM EDT | 280.00 | 25.10 | 21.60 | 23.05 | 0.00 | - | 44 | 1,472 | 55.34% |
| TSLA251219C00290000 | 2024-06-14 2:35PM EDT | 290.00 | 20.40 | 19.75 | 21.50 | -2.45 | -10.72% | 13 | 1,441 | 55.11% |
| TSLA251219C00300000 | 2024-06-14 3:42PM EDT | 300.00 | 18.90 | 18.75 | 20.10 | -2.10 | -10.00% | 58 | 13,904 | 55.35% |
| TSLA251219C00310000 | 2024-06-13 11:34AM EDT | 310.00 | 20.35 | 17.35 | 18.85 | 0.00 | - | 1 | 2,180 | 55.31% |
| TSLA251219C00320000 | 2024-06-14 12:42PM EDT | 320.00 | 16.91 | 16.25 | 17.65 | -1.52 | -8.25% | 5 | 1,556 | 55.37% |
| TSLA251219C00330000 | 2024-06-13 10:14AM EDT | 330.00 | 18.70 | 15.10 | 16.60 | 0.00 | - | 2 | 1,975 | 55.37% |
| TSLA251219C00340000 | 2024-06-13 1:40PM EDT | 340.00 | 16.50 | 14.20 | 15.60 | 0.00 | - | 9 | 2,154 | 55.47% |
| TSLA251219C00350000 | 2024-06-14 3:47PM EDT | 350.00 | 13.50 | 13.30 | 14.65 | -1.70 | -11.18% | 316 | 3,746 | 55.51% |
| TSLA251219C00360000 | 2024-06-14 2:12PM EDT | 360.00 | 12.85 | 11.25 | 13.85 | -2.24 | -14.84% | 106 | 2,389 | 54.72% |
| TSLA251219C00370000 | 2024-06-13 9:34AM EDT | 370.00 | 12.20 | 11.65 | 13.05 | -1.95 | -13.78% | 1 | 1,102 | 55.62% |
| TSLA251219C00380000 | 2024-06-13 10:28AM EDT | 380.00 | 13.00 | 10.95 | 12.35 | 0.00 | - | 1 | 1,819 | 55.72% |
| TSLA251219C00390000 | 2024-06-14 2:34PM EDT | 390.00 | 10.50 | 10.25 | 11.70 | -1.45 | -12.13% | 21 | 8,443 | 55.78% |
| TSLA251219C00400000 | 2024-06-14 12:59PM EDT | 400.00 | 9.95 | 9.65 | 11.05 | -1.05 | -9.55% | 246 | 10,150 | 55.84% |
| TSLA251219C00405000 | 2024-06-04 12:39PM EDT | 405.00 | 9.60 | 8.40 | 10.80 | 0.00 | - | 8 | 508 | 55.12% |
| TSLA251219C00410000 | 2024-06-10 1:54PM EDT | 410.00 | 9.16 | 9.20 | 10.50 | 0.00 | - | 2 | 1,055 | 56.04% |
| TSLA251219C00420000 | 2024-06-13 2:05PM EDT | 420.00 | 10.19 | 7.60 | 10.00 | 0.00 | - | 20 | 903 | 55.22% |
| TSLA251219C00425000 | 2024-06-13 2:13PM EDT | 425.00 | 10.00 | 7.35 | 9.75 | 0.00 | - | 1 | 1,212 | 55.25% |
| TSLA251219C00430000 | 2024-06-13 11:26AM EDT | 430.00 | 9.70 | 8.05 | 9.50 | 0.00 | - | 1 | 832 | 56.12% |
| TSLA251219C00440000 | 2024-06-13 9:46AM EDT | 440.00 | 9.78 | 7.60 | 9.05 | 0.00 | - | 4 | 2,675 | 56.22% |
| TSLA251219C00450000 | 2024-06-14 1:56PM EDT | 450.00 | 7.60 | 7.20 | 8.65 | -0.95 | -11.11% | 2 | 1,377 | 56.36% |
| TSLA251219C00460000 | 2024-06-13 2:59PM EDT | 460.00 | 8.25 | 6.90 | 7.80 | 0.00 | - | 24 | 1,331 | 56.11% |
| TSLA251219C00470000 | 2024-06-10 1:18PM EDT | 470.00 | 6.63 | 6.55 | 7.90 | 0.00 | - | 20 | 908 | 56.68% |
| TSLA251219C00475000 | 2024-06-12 11:01AM EDT | 475.00 | 6.70 | 6.40 | 7.15 | 0.00 | - | 1 | 585 | 56.18% |
| TSLA251219C00480000 | 2024-06-13 9:55AM EDT | 480.00 | 8.16 | 5.80 | 7.00 | 0.00 | - | 4 | 1,331 | 55.80% |
| TSLA251219C00490000 | 2024-06-14 1:33PM EDT | 490.00 | 6.35 | 5.95 | 7.25 | -0.40 | -5.93% | 5 | 1,023 | 56.98% |
| TSLA251219C00500000 | 2024-06-14 3:41PM EDT | 500.00 | 5.81 | 5.70 | 6.35 | -1.04 | -15.18% | 107 | 6,783 | 56.50% |
| TSLA251219C00510000 | 2024-06-13 3:54PM EDT | 510.00 | 6.35 | 5.40 | 6.15 | 0.00 | - | 9 | 1,153 | 56.67% |
| TSLA251219C00520000 | 2024-06-13 11:33AM EDT | 520.00 | 6.20 | 5.15 | 5.90 | 0.00 | - | 15 | 1,132 | 56.79% |
| TSLA251219C00530000 | 2024-06-14 2:45PM EDT | 530.00 | 5.12 | 4.95 | 6.25 | -0.81 | -13.66% | 1 | 1,332 | 57.65% |
| TSLA251219C00540000 | 2024-06-14 12:54PM EDT | 540.00 | 5.10 | 4.70 | 5.45 | -0.60 | -10.53% | 2 | 1,525 | 57.07% |
| TSLA251219C00550000 | 2024-06-14 1:56PM EDT | 550.00 | 4.76 | 4.55 | 5.25 | -0.84 | -15.00% | 5 | 3,070 | 57.28% |
| TSLA251219C00560000 | 2024-06-14 3:59PM EDT | 560.00 | 4.50 | 4.35 | 4.65 | -0.60 | -11.76% | 199 | 15,033 | 56.88% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 2024-06-14 2:55PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 56 | 10,180 | 101.56% |
| TSLA251219P00010000 | 2024-06-14 9:47AM EDT | 10.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 2,967 | 87.11% |
| TSLA251219P00015000 | 2024-05-15 9:48AM EDT | 15.00 | 0.13 | 0.06 | 0.17 | 0.00 | - | 58 | 464 | 82.42% |
| TSLA251219P00020000 | 2024-06-13 10:06AM EDT | 20.00 | 0.19 | 0.01 | 0.56 | -0.01 | -5.00% | 1 | 2,567 | 81.69% |
| TSLA251219P00025000 | 2024-06-14 9:30AM EDT | 25.00 | 0.27 | 0.05 | 0.40 | -0.07 | -20.59% | 1 | 697 | 70.75% |
| TSLA251219P00030000 | 2024-06-13 10:41AM EDT | 30.00 | 0.50 | 0.42 | 0.70 | 0.00 | - | 10 | 1,469 | 73.44% |
| TSLA251219P00035000 | 2024-06-13 12:00PM EDT | 35.00 | 0.66 | 0.30 | 0.71 | 0.00 | - | 18 | 577 | 65.97% |
| TSLA251219P00040000 | 2024-06-13 10:42AM EDT | 40.00 | 0.90 | 0.51 | 1.07 | 0.00 | - | 10 | 1,131 | 65.36% |
| TSLA251219P00045000 | 2024-06-14 1:30PM EDT | 45.00 | 1.14 | 0.75 | 1.45 | +0.01 | +0.88% | 3 | 1,416 | 64.16% |
| TSLA251219P00050000 | 2024-06-13 12:36PM EDT | 50.00 | 1.41 | 1.04 | 1.70 | 0.00 | - | 99 | 2,541 | 62.09% |
| TSLA251219P00055000 | 2024-06-14 9:53AM EDT | 55.00 | 1.73 | 1.37 | 2.00 | 0.00 | - | 31 | 317 | 60.25% |
| TSLA251219P00060000 | 2024-06-13 3:16PM EDT | 60.00 | 2.12 | 1.74 | 2.49 | 0.00 | - | 52 | 575 | 59.05% |
| TSLA251219P00070000 | 2024-06-10 1:04PM EDT | 70.00 | 3.25 | 2.66 | 3.60 | 0.00 | - | 1 | 1,266 | 56.67% |
| TSLA251219P00075000 | 2024-06-12 3:05PM EDT | 75.00 | 3.70 | 3.00 | 4.15 | 0.00 | - | 5 | 38 | 54.92% |
| TSLA251219P00080000 | 2024-06-13 2:19PM EDT | 80.00 | 4.15 | 3.75 | 4.80 | 0.00 | - | 4 | 2,330 | 54.07% |
| TSLA251219P00085000 | 2024-06-14 10:32AM EDT | 85.00 | 5.10 | 4.80 | 5.45 | -0.20 | -3.77% | 1 | 363 | 53.49% |
| TSLA251219P00090000 | 2024-06-12 12:14PM EDT | 90.00 | 5.90 | 5.20 | 6.30 | 0.00 | - | 8 | 693 | 52.00% |
| TSLA251219P00095000 | 2024-06-14 11:20AM EDT | 95.00 | 6.80 | 5.90 | 7.25 | -0.21 | -3.00% | 3 | 926 | 50.97% |
| TSLA251219P00100000 | 2024-06-14 12:10PM EDT | 100.00 | 7.70 | 7.40 | 7.70 | +0.20 | +2.67% | 13 | 12,890 | 50.18% |
| TSLA251219P00105000 | 2024-06-13 10:04AM EDT | 105.00 | 7.90 | 8.45 | 9.35 | 0.00 | - | 1 | 682 | 50.08% |
| TSLA251219P00110000 | 2024-06-14 1:48PM EDT | 110.00 | 9.75 | 9.60 | 11.00 | +0.01 | +0.10% | 21 | 4,169 | 51.26% |
| TSLA251219P00115000 | 2024-06-13 9:49AM EDT | 115.00 | 10.91 | 10.85 | 11.85 | +0.79 | +7.81% | 1 | 373 | 49.64% |
| TSLA251219P00120000 | 2024-06-13 3:56PM EDT | 120.00 | 12.70 | 12.25 | 13.25 | +0.45 | +3.67% | 2 | 4,889 | 48.97% |
| TSLA251219P00125000 | 2024-06-12 12:33PM EDT | 125.00 | 14.30 | 13.05 | 14.75 | +0.10 | +0.70% | 1 | 1,557 | 48.33% |
| TSLA251219P00130000 | 2024-06-13 2:27PM EDT | 130.00 | 15.50 | 14.60 | 15.90 | +0.59 | +3.96% | 1 | 1,923 | 47.00% |
| TSLA251219P00135000 | 2024-06-14 9:59AM EDT | 135.00 | 16.90 | 16.95 | 18.45 | +0.39 | +2.36% | 1 | 2,335 | 47.75% |
| TSLA251219P00140000 | 2024-06-14 9:30AM EDT | 140.00 | 17.90 | 17.85 | 20.25 | -1.50 | -7.73% | 1 | 2,547 | 47.15% |
| TSLA251219P00145000 | 2024-06-14 3:39PM EDT | 145.00 | 20.92 | 19.75 | 22.20 | +0.37 | +1.80% | 3 | 2,431 | 46.63% |
| TSLA251219P00150000 | 2024-06-14 3:09PM EDT | 150.00 | 22.83 | 21.80 | 24.25 | +0.14 | +0.62% | 14 | 5,905 | 46.13% |
| TSLA251219P00155000 | 2024-06-13 1:18PM EDT | 155.00 | 24.40 | 23.95 | 26.40 | 0.00 | - | 3 | 3,099 | 45.65% |
| TSLA251219P00160000 | 2024-06-14 3:54PM EDT | 160.00 | 27.41 | 26.20 | 28.70 | +0.52 | +1.93% | 7 | 10,024 | 45.23% |
| TSLA251219P00165000 | 2024-06-14 3:51PM EDT | 165.00 | 29.79 | 28.60 | 31.05 | +1.69 | +6.01% | 17 | 10,922 | 44.76% |
| TSLA251219P00170000 | 2024-06-14 2:45PM EDT | 170.00 | 32.30 | 31.05 | 33.55 | +2.52 | +8.46% | 13 | 1,612 | 44.36% |
| TSLA251219P00175000 | 2024-06-14 3:51PM EDT | 175.00 | 34.86 | 34.55 | 36.20 | +1.56 | +4.68% | 15 | 3,173 | 44.03% |
| TSLA251219P00180000 | 2024-06-14 9:30AM EDT | 180.00 | 35.95 | 37.35 | 38.90 | -0.53 | -1.45% | 1 | 3,189 | 43.65% |
| TSLA251219P00185000 | 2024-06-14 3:14PM EDT | 185.00 | 40.15 | 40.15 | 41.70 | +1.20 | +3.08% | 15 | 969 | 43.28% |
| TSLA251219P00190000 | 2024-06-13 2:33PM EDT | 190.00 | 41.30 | 43.10 | 44.70 | 0.00 | - | 9 | 1,782 | 43.04% |
| TSLA251219P00195000 | 2024-06-14 1:57PM EDT | 195.00 | 46.25 | 46.10 | 47.55 | +3.14 | +7.28% | 90 | 2,456 | 42.53% |
| TSLA251219P00200000 | 2024-06-13 3:36PM EDT | 200.00 | 48.10 | 49.15 | 50.70 | 0.00 | - | 116 | 6,703 | 42.26% |
| TSLA251219P00210000 | 2024-06-14 10:04AM EDT | 210.00 | 55.40 | 55.40 | 56.85 | +1.95 | +3.65% | 30 | 3,210 | 41.26% |
| TSLA251219P00220000 | 2024-06-12 2:27PM EDT | 220.00 | 62.21 | 62.20 | 63.70 | 0.00 | - | 5 | 2,399 | 40.69% |
| TSLA251219P00230000 | 2024-06-13 10:24AM EDT | 230.00 | 66.80 | 69.15 | 70.80 | 0.00 | - | 12 | 1,483 | 40.06% |
| TSLA251219P00240000 | 2024-06-13 10:05AM EDT | 240.00 | 70.74 | 75.65 | 78.50 | 0.00 | - | 1 | 2,851 | 39.80% |
| TSLA251219P00250000 | 2024-06-13 10:22AM EDT | 250.00 | 80.33 | 83.30 | 86.20 | 0.00 | - | 21 | 3,777 | 39.24% |
| TSLA251219P00260000 | 2024-06-13 11:09AM EDT | 260.00 | 89.10 | 91.20 | 94.10 | 0.00 | - | 2 | 5,069 | 38.60% |
| TSLA251219P00270000 | 2024-06-07 10:39AM EDT | 270.00 | 101.00 | 100.20 | 102.65 | 0.00 | - | 1 | 1,461 | 38.55% |
| TSLA251219P00280000 | 2024-06-13 10:27AM EDT | 280.00 | 105.30 | 107.95 | 111.05 | 0.00 | - | 1 | 625 | 38.03% |
| TSLA251219P00290000 | 2024-06-13 3:59PM EDT | 290.00 | 114.94 | 116.30 | 119.80 | 0.00 | - | 1 | 1,284 | 37.75% |
| TSLA251219P00300000 | 2024-06-13 10:10AM EDT | 300.00 | 119.00 | 125.00 | 128.95 | 0.00 | - | 4 | 1,773 | 37.90% |
| TSLA251219P00310000 | 2024-04-29 9:39AM EDT | 310.00 | 129.00 | 135.55 | 139.35 | 0.00 | - | 1 | 1,043 | 40.04% |
| TSLA251219P00320000 | 2024-05-14 2:52PM EDT | 320.00 | 145.83 | 139.00 | 140.45 | 0.00 | - | 2 | 1,203 | 0.00% |
| TSLA251219P00330000 | 2024-06-03 11:43AM EDT | 330.00 | 152.70 | 152.30 | 156.20 | 0.00 | - | 1 | 659 | 36.73% |
| TSLA251219P00340000 | 2024-04-29 12:20PM EDT | 340.00 | 150.44 | 162.25 | 166.55 | 0.00 | - | 7 | 1,174 | 38.69% |
| TSLA251219P00350000 | 2024-06-13 11:56AM EDT | 350.00 | 167.20 | 170.55 | 176.45 | 0.00 | - | 2 | 240 | 39.63% |
| TSLA251219P00360000 | 2024-06-04 3:41PM EDT | 360.00 | 182.25 | 180.20 | 186.05 | 0.00 | - | 10 | 104 | 39.84% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 370.00 | 196.33 | 195.40 | 196.50 | 0.00 | - | 1 | 4 | 41.93% |
| TSLA251219P00380000 | 2024-05-21 2:00PM EDT | 380.00 | 196.22 | 198.10 | 206.00 | 0.00 | - | 1 | 1 | 41.80% |
| TSLA251219P00390000 | 2024-06-12 11:29AM EDT | 390.00 | 211.64 | 208.10 | 216.00 | 0.00 | - | 1 | 2 | 42.79% |
| TSLA251219P00400000 | 2024-06-13 9:30AM EDT | 400.00 | 212.36 | 218.10 | 226.00 | 0.00 | - | 1 | 2 | 43.74% |
| TSLA251219P00405000 | 2024-06-13 9:35AM EDT | 405.00 | 218.17 | 223.10 | 231.00 | 0.00 | - | 1 | 1 | 44.21% |
| TSLA251219P00410000 | 2024-06-13 9:39AM EDT | 410.00 | 220.97 | 228.10 | 236.00 | 0.00 | - | 1 | 1 | 44.67% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 420.00 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 47.13% |
| TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 425.00 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 430.00 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 53.13% |
| TSLA251219P00440000 | 2024-04-29 3:50PM EDT | 440.00 | 245.35 | 260.90 | 266.35 | 0.00 | - | 2 | 0 | 48.15% |
| TSLA251219P00450000 | 2024-04-29 11:55AM EDT | 450.00 | 255.35 | 270.90 | 276.75 | 0.00 | - | 20 | 0 | 49.93% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 460.00 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 470.00 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA251219P00475000 | 2024-01-09 1:59PM EDT | 475.00 | 240.60 | 284.00 | 286.45 | 0.00 | - | 210 | 0 | 0.00% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 480.00 | 299.95 | 309.10 | 313.95 | 0.00 | - | 10 | 0 | 61.90% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 490.00 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00500000 | 2024-04-24 1:29PM EDT | 500.00 | 339.05 | 317.60 | 323.90 | 0.00 | - | 1 | 0 | 45.17% |
| TSLA251219P00510000 | 2023-10-19 3:55PM EDT | 510.00 | 289.25 | 272.55 | 277.70 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA251219P00520000 | 2024-03-27 3:03PM EDT | 520.00 | 339.92 | 349.10 | 353.95 | 0.00 | - | 1 | 0 | 64.98% |
| TSLA251219P00530000 | 2024-03-27 1:39PM EDT | 530.00 | 349.97 | 359.10 | 363.95 | 0.00 | - | 10 | 0 | 65.70% |
| TSLA251219P00540000 | 2024-03-27 3:09PM EDT | 540.00 | 359.67 | 369.10 | 373.95 | 0.00 | - | 10 | 0 | 66.40% |
| TSLA251219P00550000 | 2024-03-27 3:12PM EDT | 550.00 | 369.82 | 379.10 | 383.95 | 0.00 | - | 52 | 0 | 67.09% |
| TSLA251219P00560000 | 2024-05-14 3:25PM EDT | 560.00 | 382.51 | 373.00 | 383.00 | 0.00 | - | 2 | 0 | 44.41% |
© 2024 Yahoo. All rights reserved.