Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607C00075000 | 2024-05-30 3:12PM EDT | 75.00 | 104.40 | 102.55 | 103.75 | 0.00 | - | 45 | 64 | 246.09% |
| TSLA240607C00090000 | 2024-05-06 12:55PM EDT | 90.00 | 94.02 | 87.60 | 88.75 | 0.00 | - | 3 | 5 | 204.69% |
| TSLA240607C00095000 | 2024-05-31 3:47PM EDT | 95.00 | 81.64 | 82.55 | 83.75 | -2.78 | -3.29% | 1 | 58 | 182.81% |
| TSLA240607C00100000 | 2024-05-31 3:44PM EDT | 100.00 | 76.62 | 77.80 | 78.60 | -0.10 | -0.13% | 60 | 56 | 180.86% |
| TSLA240607C00105000 | 2024-05-31 11:33AM EDT | 105.00 | 72.20 | 72.60 | 73.80 | -2.25 | -3.02% | 10 | 1 | 166.80% |
| TSLA240607C00110000 | 2024-05-31 1:03PM EDT | 110.00 | 65.73 | 67.65 | 68.75 | -0.11 | -0.17% | 12 | 10 | 153.52% |
| TSLA240607C00115000 | 2024-05-31 1:05PM EDT | 115.00 | 60.77 | 62.60 | 63.80 | +0.32 | +0.53% | 5 | 4 | 140.63% |
| TSLA240607C00120000 | 2024-05-31 3:40PM EDT | 120.00 | 55.90 | 57.65 | 58.80 | +0.17 | +0.31% | 20 | 43 | 131.84% |
| TSLA240607C00125000 | 2024-05-31 3:38PM EDT | 125.00 | 50.65 | 52.65 | 53.85 | -1.55 | -2.97% | 3 | 10 | 122.46% |
| TSLA240607C00130000 | 2024-05-31 2:08PM EDT | 130.00 | 45.80 | 47.70 | 48.80 | -4.20 | -8.40% | 9 | 77 | 110.55% |
| TSLA240607C00135000 | 2024-05-31 1:00PM EDT | 135.00 | 40.65 | 42.65 | 43.85 | -5.61 | -12.13% | 40 | 25 | 98.83% |
| TSLA240607C00136000 | 2024-05-30 10:47AM EDT | 136.00 | 42.23 | 41.65 | 42.85 | 0.00 | - | 93 | 93 | 96.68% |
| TSLA240607C00137000 | 2024-05-30 12:56PM EDT | 137.00 | 40.51 | 40.65 | 41.85 | 0.00 | - | 1 | 3 | 94.34% |
| TSLA240607C00139000 | 2024-05-30 11:00AM EDT | 139.00 | 38.24 | 38.70 | 39.90 | 0.00 | - | 3 | 3 | 93.75% |
| TSLA240607C00140000 | 2024-05-31 2:36PM EDT | 140.00 | 35.87 | 37.75 | 38.85 | -3.10 | -7.95% | 229 | 50 | 91.41% |
| TSLA240607C00141000 | 2024-05-29 1:01PM EDT | 141.00 | 36.50 | 36.70 | 37.90 | 0.00 | - | - | 2 | 89.06% |
| TSLA240607C00142000 | 2024-05-31 11:31AM EDT | 142.00 | 33.24 | 35.70 | 36.90 | -3.77 | -10.19% | 1 | 4 | 86.72% |
| TSLA240607C00143000 | 2024-05-30 2:49PM EDT | 143.00 | 36.88 | 34.70 | 35.90 | 0.00 | - | 43 | 42 | 84.47% |
| TSLA240607C00144000 | 2024-05-31 10:04AM EDT | 144.00 | 34.55 | 33.70 | 34.90 | +0.63 | +1.86% | 26 | 4 | 82.23% |
| TSLA240607C00145000 | 2024-05-31 1:46PM EDT | 145.00 | 30.83 | 32.90 | 33.75 | -4.87 | -13.64% | 179 | 59 | 81.45% |
| TSLA240607C00146000 | 2024-05-29 1:01PM EDT | 146.00 | 31.55 | 31.75 | 32.95 | 0.00 | - | - | 6 | 80.57% |
| TSLA240607C00147000 | 2024-05-31 9:44AM EDT | 147.00 | 33.08 | 30.75 | 31.95 | +2.70 | +8.89% | 11 | 10 | 78.22% |
| TSLA240607C00148000 | 2024-05-31 12:19PM EDT | 148.00 | 26.70 | 29.75 | 30.95 | -1.94 | -6.77% | 2 | 7 | 75.98% |
| TSLA240607C00149000 | 2024-05-31 10:33AM EDT | 149.00 | 27.22 | 28.75 | 29.95 | -5.88 | -17.76% | 38 | 11 | 73.63% |
| TSLA240607C00150000 | 2024-05-31 3:47PM EDT | 150.00 | 27.00 | 27.95 | 28.80 | -1.60 | -5.59% | 220 | 307 | 72.56% |
| TSLA240607C00152500 | 2024-05-31 2:25PM EDT | 152.50 | 24.00 | 25.30 | 26.50 | -3.12 | -11.50% | 49 | 58 | 67.87% |
| TSLA240607C00155000 | 2024-05-31 3:36PM EDT | 155.00 | 21.91 | 22.90 | 24.00 | -1.25 | -5.40% | 115 | 282 | 63.97% |
| TSLA240607C00157500 | 2024-05-31 3:52PM EDT | 157.50 | 20.85 | 20.60 | 21.40 | +0.07 | +0.34% | 63 | 47 | 59.72% |
| TSLA240607C00160000 | 2024-05-31 3:52PM EDT | 160.00 | 18.17 | 18.25 | 18.90 | -1.30 | -6.68% | 378 | 782 | 55.81% |
| TSLA240607C00162500 | 2024-05-31 3:48PM EDT | 162.50 | 15.55 | 16.00 | 16.55 | -1.32 | -7.82% | 308 | 196 | 54.35% |
| TSLA240607C00165000 | 2024-05-31 3:58PM EDT | 165.00 | 13.71 | 13.70 | 14.20 | -0.19 | -1.37% | 892 | 498 | 51.12% |
| TSLA240607C00167500 | 2024-05-31 3:53PM EDT | 167.50 | 11.60 | 11.50 | 11.80 | -0.95 | -7.57% | 400 | 454 | 49.76% |
| TSLA240607C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 9.67 | 9.45 | 9.70 | -0.91 | -8.60% | 1,767 | 1,761 | 47.51% |
| TSLA240607C00172500 | 2024-05-31 3:59PM EDT | 172.50 | 7.69 | 7.55 | 7.80 | -0.51 | -6.22% | 3,688 | 1,130 | 46.12% |
| TSLA240607C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 5.85 | 5.85 | 6.05 | -1.18 | -16.79% | 12,902 | 7,373 | 44.48% |
| TSLA240607C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 4.53 | 4.40 | 4.55 | -0.97 | -17.64% | 20,597 | 3,683 | 43.31% |
| TSLA240607C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 3.30 | 3.25 | 3.35 | -0.96 | -22.54% | 52,327 | 9,630 | 42.87% |
| TSLA240607C00182500 | 2024-05-31 3:59PM EDT | 182.50 | 2.40 | 2.35 | 2.39 | -0.90 | -27.27% | 59,313 | 4,894 | 42.55% |
| TSLA240607C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 1.66 | 1.64 | 1.67 | -0.81 | -32.79% | 70,062 | 10,146 | 42.55% |
| TSLA240607C00187500 | 2024-05-31 3:59PM EDT | 187.50 | 1.16 | 1.14 | 1.16 | -0.66 | -36.26% | 13,934 | 3,964 | 42.94% |
| TSLA240607C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 0.79 | 0.78 | 0.80 | -0.55 | -41.04% | 21,607 | 12,413 | 43.56% |
| TSLA240607C00192500 | 2024-05-31 3:59PM EDT | 192.50 | 0.55 | 0.52 | 0.56 | -0.41 | -42.71% | 4,561 | 3,635 | 44.48% |
| TSLA240607C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 0.39 | 0.36 | 0.39 | -0.34 | -46.58% | 14,074 | 8,573 | 45.41% |
| TSLA240607C00197500 | 2024-05-31 3:59PM EDT | 197.50 | 0.29 | 0.26 | 0.28 | -0.25 | -46.30% | 4,348 | 2,454 | 46.68% |
| TSLA240607C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.21 | 0.20 | 0.21 | -0.19 | -47.50% | 15,828 | 14,658 | 48.24% |
| TSLA240607C00202500 | 2024-05-31 3:58PM EDT | 202.50 | 0.15 | 0.15 | 0.17 | -0.16 | -51.61% | 2,560 | 2,636 | 50.39% |
| TSLA240607C00205000 | 2024-05-31 3:58PM EDT | 205.00 | 0.12 | 0.12 | 0.13 | -0.11 | -47.83% | 5,603 | 4,269 | 51.56% |
| TSLA240607C00210000 | 2024-05-31 3:58PM EDT | 210.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 4,136 | 4,803 | 55.47% |
| TSLA240607C00215000 | 2024-05-31 3:59PM EDT | 215.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,952 | 2,145 | 59.96% |
| TSLA240607C00220000 | 2024-05-31 3:58PM EDT | 220.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,491 | 2,912 | 63.28% |
| TSLA240607C00225000 | 2024-05-31 3:59PM EDT | 225.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,252 | 1,571 | 67.19% |
| TSLA240607C00230000 | 2024-05-31 3:46PM EDT | 230.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,014 | 3,549 | 69.92% |
| TSLA240607C00235000 | 2024-05-31 3:45PM EDT | 235.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 888 | 2,912 | 73.44% |
| TSLA240607C00240000 | 2024-05-31 3:53PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 994 | 1,273 | 78.13% |
| TSLA240607C00245000 | 2024-05-31 11:37AM EDT | 245.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 394 | 825 | 81.25% |
| TSLA240607C00250000 | 2024-05-31 3:59PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 174 | 2,733 | 85.16% |
| TSLA240607C00255000 | 2024-05-31 3:48PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 61 | 909 | 85.94% |
| TSLA240607C00260000 | 2024-05-31 3:59PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 504 | 90.63% |
| TSLA240607C00265000 | 2024-05-31 11:48AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 148 | 90.63% |
| TSLA240607C00270000 | 2024-05-30 11:35AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 609 | 93.75% |
| TSLA240607C00275000 | 2024-05-30 3:29PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 96.88% |
| TSLA240607C00280000 | 2024-05-31 9:32AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 287 | 100.00% |
| TSLA240607C00285000 | 2024-05-30 11:16AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,070 | 103.13% |
| TSLA240607C00290000 | 2024-05-31 10:25AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 514 | 106.25% |
| TSLA240607C00295000 | 2024-05-23 3:33PM EDT | 295.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 112.50% |
| TSLA240607C00300000 | 2024-05-31 3:14PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 619 | 115.63% |
| TSLA240607C00305000 | 2024-05-24 1:21PM EDT | 305.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 122 | 152 | 118.75% |
| TSLA240607C00310000 | 2024-05-30 11:36AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,035 | 121.88% |
| TSLA240607C00315000 | 2024-05-24 11:55AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 71 | 125.00% |
| TSLA240607C00320000 | 2024-05-21 3:51PM EDT | 320.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 44 | 134 | 128.13% |
| TSLA240607C00325000 | 2024-05-28 10:18AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 449 | 131.25% |
| TSLA240607C00330000 | 2024-05-28 1:53PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 134.38% |
| TSLA240607C00335000 | 2024-05-24 3:31PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 112 | 137.50% |
| TSLA240607C00340000 | 2024-05-30 3:24PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,042 | 137.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240607P00075000 | 2024-05-31 10:40AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 53 | 193.75% |
| TSLA240607P00080000 | 2024-05-31 1:10PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 136 | 181.25% |
| TSLA240607P00085000 | 2024-05-31 10:20AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 164 | 165.63% |
| TSLA240607P00090000 | 2024-05-28 9:39AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 123 | 156.25% |
| TSLA240607P00095000 | 2024-05-28 10:43AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 197 | 143.75% |
| TSLA240607P00100000 | 2024-05-31 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,137 | 610 | 131.25% |
| TSLA240607P00105000 | 2024-05-31 3:43PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,283 | 238 | 121.88% |
| TSLA240607P00110000 | 2024-05-31 3:44PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 102 | 112.50% |
| TSLA240607P00115000 | 2024-05-31 3:18PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 1,845 | 110.94% |
| TSLA240607P00120000 | 2024-05-31 3:34PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 730 | 1,543 | 106.25% |
| TSLA240607P00125000 | 2024-05-31 3:54PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 204 | 1,308 | 94.53% |
| TSLA240607P00130000 | 2024-05-31 3:58PM EDT | 130.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 3,838 | 4,477 | 88.28% |
| TSLA240607P00135000 | 2024-05-31 3:56PM EDT | 135.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 829 | 4,030 | 82.42% |
| TSLA240607P00136000 | 2024-05-31 3:29PM EDT | 136.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 59 | 545 | 80.47% |
| TSLA240607P00137000 | 2024-05-31 3:21PM EDT | 137.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 131 | 14 | 79.69% |
| TSLA240607P00138000 | 2024-05-31 3:28PM EDT | 138.00 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 31 | 310 | 78.52% |
| TSLA240607P00139000 | 2024-05-31 3:37PM EDT | 139.00 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 848 | 4 | 77.34% |
| TSLA240607P00140000 | 2024-05-31 3:59PM EDT | 140.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,634 | 3,685 | 76.17% |
| TSLA240607P00141000 | 2024-05-31 3:42PM EDT | 141.00 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 69 | 200 | 74.22% |
| TSLA240607P00142000 | 2024-05-31 2:31PM EDT | 142.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 70 | 4 | 73.05% |
| TSLA240607P00143000 | 2024-05-31 3:33PM EDT | 143.00 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 76 | 256 | 72.27% |
| TSLA240607P00144000 | 2024-05-31 3:44PM EDT | 144.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 148 | 55 | 70.90% |
| TSLA240607P00145000 | 2024-05-31 3:56PM EDT | 145.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 774 | 2,320 | 69.92% |
| TSLA240607P00146000 | 2024-05-31 3:45PM EDT | 146.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 108 | 39 | 68.36% |
| TSLA240607P00147000 | 2024-05-31 3:36PM EDT | 147.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 152 | 287 | 66.80% |
| TSLA240607P00148000 | 2024-05-31 3:59PM EDT | 148.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 124 | 612 | 65.82% |
| TSLA240607P00149000 | 2024-05-31 3:47PM EDT | 149.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 67 | 226 | 64.45% |
| TSLA240607P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 4,622 | 11,110 | 62.89% |
| TSLA240607P00152500 | 2024-05-31 3:58PM EDT | 152.50 | 0.15 | 0.15 | 0.17 | -0.08 | -34.78% | 1,336 | 705 | 59.67% |
| TSLA240607P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 2,623 | 6,278 | 56.64% |
| TSLA240607P00157500 | 2024-05-31 3:59PM EDT | 157.50 | 0.24 | 0.24 | 0.26 | -0.07 | -22.58% | 2,737 | 1,405 | 53.42% |
| TSLA240607P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 0.32 | 0.32 | 0.34 | -0.10 | -23.81% | 7,426 | 6,685 | 50.78% |
| TSLA240607P00162500 | 2024-05-31 3:59PM EDT | 162.50 | 0.45 | 0.43 | 0.46 | -0.10 | -18.18% | 3,906 | 1,478 | 48.68% |
| TSLA240607P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.63 | 0.61 | 0.64 | -0.14 | -18.18% | 12,370 | 5,680 | 46.53% |
| TSLA240607P00167500 | 2024-05-31 3:59PM EDT | 167.50 | 0.90 | 0.89 | 0.93 | -0.18 | -16.67% | 10,779 | 2,390 | 45.07% |
| TSLA240607P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 1.30 | 1.30 | 1.34 | -0.22 | -14.47% | 52,490 | 43,837 | 43.70% |
| TSLA240607P00172500 | 2024-05-31 3:59PM EDT | 172.50 | 1.86 | 1.88 | 1.95 | -0.27 | -12.68% | 11,530 | 3,195 | 42.94% |
| TSLA240607P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 2.68 | 2.68 | 2.76 | -0.24 | -8.22% | 24,290 | 10,695 | 42.24% |
| TSLA240607P00177500 | 2024-05-31 3:59PM EDT | 177.50 | 3.70 | 3.70 | 3.80 | -0.30 | -7.50% | 13,172 | 3,619 | 41.58% |
| TSLA240607P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 5.00 | 5.00 | 5.10 | -0.16 | -3.10% | 8,713 | 5,766 | 41.14% |
| TSLA240607P00182500 | 2024-05-31 3:58PM EDT | 182.50 | 6.50 | 6.55 | 6.70 | -0.25 | -3.70% | 2,742 | 917 | 41.36% |
| TSLA240607P00185000 | 2024-05-31 3:58PM EDT | 185.00 | 8.30 | 8.25 | 8.55 | -0.10 | -1.19% | 811 | 1,932 | 42.07% |
| TSLA240607P00187500 | 2024-05-31 3:59PM EDT | 187.50 | 10.52 | 10.25 | 10.55 | -0.73 | -6.49% | 130 | 268 | 42.53% |
| TSLA240607P00190000 | 2024-05-31 3:55PM EDT | 190.00 | 12.92 | 12.40 | 12.70 | +0.09 | +0.70% | 6,252 | 732 | 43.19% |
| TSLA240607P00192500 | 2024-05-31 3:57PM EDT | 192.50 | 14.93 | 14.50 | 15.05 | +0.14 | +0.95% | 69 | 97 | 45.97% |
| TSLA240607P00195000 | 2024-05-31 2:59PM EDT | 195.00 | 17.55 | 16.80 | 17.50 | +0.90 | +5.41% | 10,312 | 379 | 50.15% |
| TSLA240607P00197500 | 2024-05-30 2:52PM EDT | 197.50 | 21.81 | 18.95 | 20.00 | +3.84 | +21.37% | 1 | 15 | 55.18% |
| TSLA240607P00200000 | 2024-05-31 3:24PM EDT | 200.00 | 22.60 | 21.15 | 22.45 | +0.65 | +2.96% | 102 | 318 | 58.74% |
| TSLA240607P00202500 | 2024-05-30 1:56PM EDT | 202.50 | 23.25 | 23.10 | 25.05 | 0.00 | - | 10 | 9 | 66.06% |
| TSLA240607P00205000 | 2024-05-31 9:45AM EDT | 205.00 | 24.99 | 25.45 | 28.40 | -4.09 | -14.06% | 3 | 38 | 88.94% |
| TSLA240607P00210000 | 2024-05-31 10:07AM EDT | 210.00 | 33.20 | 30.45 | 33.25 | +4.67 | +16.37% | 2 | 7 | 96.09% |
| TSLA240607P00215000 | 2024-05-30 10:08AM EDT | 215.00 | 38.20 | 35.45 | 38.30 | +6.30 | +19.75% | 2 | 3 | 106.59% |
| TSLA240607P00220000 | 2024-05-24 2:57PM EDT | 220.00 | 40.48 | 40.45 | 43.25 | 0.00 | - | 1 | 4 | 114.55% |
| TSLA240607P00225000 | 2024-05-21 2:20PM EDT | 225.00 | 39.55 | 45.90 | 47.65 | 0.00 | - | 4 | 0 | 107.23% |
| TSLA240607P00230000 | 2024-05-31 12:53PM EDT | 230.00 | 54.30 | 50.45 | 53.25 | +5.85 | +12.07% | 8 | 1 | 131.45% |
| TSLA240607P00235000 | 2024-05-29 2:11PM EDT | 235.00 | 58.30 | 55.90 | 57.65 | 0.00 | - | 3 | 0 | 122.17% |
| TSLA240607P00240000 | 2024-05-31 10:42AM EDT | 240.00 | 63.60 | 60.90 | 62.60 | +7.60 | +13.57% | 3 | 0 | 127.44% |
| TSLA240607P00245000 | 2024-04-30 1:09PM EDT | 245.00 | 59.90 | 65.50 | 66.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA240607P00250000 | 2024-05-08 12:39PM EDT | 250.00 | 76.10 | 70.90 | 72.50 | 0.00 | - | 4 | 0 | 136.72% |
| TSLA240607P00255000 | 2024-05-31 9:35AM EDT | 255.00 | 76.30 | 75.45 | 78.40 | +1.50 | +2.01% | 1 | 1 | 81.25% |
| TSLA240607P00270000 | 2024-05-22 11:23AM EDT | 270.00 | 89.17 | 90.90 | 92.50 | 0.00 | - | - | 0 | 160.74% |
| TSLA240607P00280000 | 2024-05-28 2:38PM EDT | 280.00 | 104.50 | 100.90 | 102.65 | 0.00 | - | 1 | 0 | 178.71% |
| TSLA240607P00295000 | 2024-05-23 9:38AM EDT | 295.00 | 116.00 | 115.90 | 117.60 | 0.00 | - | - | 0 | 192.38% |
| TSLA240607P00300000 | 2024-05-22 1:44PM EDT | 300.00 | 120.81 | 120.90 | 122.75 | 0.00 | - | - | 0 | 204.30% |
| TSLA240607P00315000 | 2024-05-28 3:56PM EDT | 315.00 | 138.26 | 135.90 | 137.65 | 0.00 | - | 1 | 0 | 214.45% |
| TSLA240607P00320000 | 2024-05-28 3:56PM EDT | 320.00 | 143.28 | 140.90 | 142.60 | 0.00 | - | 1 | 0 | 216.60% |
| TSLA240607P00325000 | 2024-04-29 11:17AM EDT | 325.00 | 134.27 | 149.20 | 150.30 | 0.00 | - | - | 0 | 290.63% |
| TSLA240607P00340000 | 2024-05-31 9:33AM EDT | 340.00 | 162.72 | 160.45 | 163.30 | +0.17 | +0.10% | 2 | 2 | 264.36% |
© 2024 Yahoo. All rights reserved.