UK markets open in 3 hours 52 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,298.40 -4.50 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,030.52 -2,999.68 (-5.88%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-04-29 10:46AM EDT | 75.00 | 113.62 | 107.35 | 109.55 | 0.00 | - | 7 | 23 | 235.55% |
| TSLA240510C00100000 | 2024-04-30 3:50PM EDT | 100.00 | 84.98 | 81.20 | 86.20 | -9.70 | -10.25% | 127 | 78 | 188.87% |
| TSLA240510C00105000 | 2024-04-29 9:54AM EDT | 105.00 | 80.00 | 76.00 | 81.50 | 0.00 | - | 10 | 71 | 178.71% |
| TSLA240510C00110000 | 2024-04-30 12:43PM EDT | 110.00 | 74.87 | 71.10 | 76.35 | -6.21 | -7.66% | 3 | 113 | 164.06% |
| TSLA240510C00115000 | 2024-04-29 1:16PM EDT | 115.00 | 79.46 | 66.00 | 71.35 | 0.00 | - | 6 | 19 | 148.44% |
| TSLA240510C00120000 | 2024-04-30 11:13AM EDT | 120.00 | 64.73 | 61.40 | 66.30 | -9.59 | -12.90% | 42 | 67 | 145.85% |
| TSLA240510C00125000 | 2024-04-29 3:29PM EDT | 125.00 | 67.50 | 56.10 | 61.45 | 0.00 | - | 8 | 93 | 130.27% |
| TSLA240510C00130000 | 2024-04-30 3:14PM EDT | 130.00 | 53.85 | 52.85 | 54.25 | -8.56 | -13.72% | 10 | 114 | 106.84% |
| TSLA240510C00135000 | 2024-04-30 3:57PM EDT | 135.00 | 49.45 | 47.80 | 49.35 | -9.10 | -15.54% | 9 | 55 | 98.14% |
| TSLA240510C00136000 | 2024-04-30 1:04PM EDT | 136.00 | 49.50 | 46.80 | 48.40 | -6.20 | -11.13% | 1 | 44 | 97.46% |
| TSLA240510C00137000 | 2024-04-26 3:24PM EDT | 137.00 | 31.05 | 46.35 | 49.50 | 0.00 | - | 2 | 28 | 136.08% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 44.60 | 46.90 | 0.00 | - | - | 3 | 100.24% |
| TSLA240510C00139000 | 2024-04-30 1:12PM EDT | 139.00 | 46.35 | 43.95 | 45.35 | +17.35 | +59.83% | 4 | 48 | 93.75% |
| TSLA240510C00140000 | 2024-04-30 1:27PM EDT | 140.00 | 44.00 | 43.10 | 44.30 | -8.39 | -16.01% | 17 | 165 | 93.95% |
| TSLA240510C00141000 | 2024-04-30 10:18AM EDT | 141.00 | 46.80 | 41.95 | 43.35 | -4.68 | -9.09% | 10 | 123 | 89.65% |
| TSLA240510C00142000 | 2024-04-30 11:08AM EDT | 142.00 | 43.20 | 40.70 | 44.50 | -7.82 | -15.33% | 28 | 271 | 115.97% |
| TSLA240510C00143000 | 2024-04-30 12:50PM EDT | 143.00 | 41.50 | 39.90 | 41.45 | -8.25 | -16.58% | 1 | 183 | 86.72% |
| TSLA240510C00144000 | 2024-04-30 9:56AM EDT | 144.00 | 40.25 | 39.40 | 42.55 | -8.59 | -17.59% | 7 | 123 | 118.87% |
| TSLA240510C00145000 | 2024-04-30 2:44PM EDT | 145.00 | 40.45 | 37.00 | 41.55 | -9.09 | -18.35% | 211 | 823 | 101.03% |
| TSLA240510C00146000 | 2024-04-30 3:38PM EDT | 146.00 | 38.30 | 37.05 | 38.50 | -7.95 | -17.19% | 96 | 324 | 84.33% |
| TSLA240510C00147000 | 2024-04-30 1:09PM EDT | 147.00 | 38.80 | 36.05 | 37.50 | -6.45 | -14.25% | 11 | 178 | 82.28% |
| TSLA240510C00148000 | 2024-04-29 9:40AM EDT | 148.00 | 37.31 | 34.50 | 38.65 | -5.23 | -12.29% | 1 | 98 | 100.73% |
| TSLA240510C00149000 | 2024-04-30 2:44PM EDT | 149.00 | 36.50 | 34.10 | 35.50 | -7.53 | -17.10% | 124 | 206 | 78.96% |
| TSLA240510C00150000 | 2024-04-30 3:22PM EDT | 150.00 | 33.62 | 31.70 | 36.60 | -11.27 | -25.11% | 317 | 1,702 | 86.47% |
| TSLA240510C00152500 | 2024-04-30 2:16PM EDT | 152.50 | 33.50 | 30.70 | 32.10 | -7.00 | -17.28% | 10 | 361 | 74.61% |
| TSLA240510C00155000 | 2024-04-30 1:41PM EDT | 155.00 | 30.49 | 26.80 | 30.10 | -8.88 | -22.56% | 157 | 827 | 53.61% |
| TSLA240510C00157500 | 2024-04-30 1:47PM EDT | 157.50 | 28.05 | 25.95 | 27.60 | -7.36 | -20.79% | 74 | 413 | 72.36% |
| TSLA240510C00160000 | 2024-04-30 3:58PM EDT | 160.00 | 24.48 | 23.60 | 24.80 | -10.37 | -29.76% | 273 | 1,992 | 65.23% |
| TSLA240510C00162500 | 2024-04-30 3:40PM EDT | 162.50 | 22.20 | 20.85 | 22.50 | -9.70 | -30.41% | 101 | 1,318 | 59.20% |
| TSLA240510C00165000 | 2024-04-30 3:52PM EDT | 165.00 | 20.50 | 19.00 | 20.10 | -9.00 | -30.51% | 268 | 1,794 | 59.74% |
| TSLA240510C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 17.50 | 16.60 | 17.95 | -10.05 | -36.48% | 753 | 1,261 | 56.93% |
| TSLA240510C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 15.58 | 15.00 | 15.80 | -9.85 | -38.73% | 1,443 | 2,626 | 58.28% |
| TSLA240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 13.57 | 12.55 | 13.90 | -9.98 | -42.38% | 970 | 1,433 | 54.96% |
| TSLA240510C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 11.65 | 10.60 | 12.00 | -9.60 | -45.18% | 1,424 | 4,380 | 53.42% |
| TSLA240510C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 9.95 | 9.00 | 12.10 | -8.95 | -47.35% | 508 | 1,641 | 61.30% |
| TSLA240510C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 8.26 | 8.10 | 9.00 | -8.99 | -52.12% | 2,705 | 4,506 | 56.58% |
| TSLA240510C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 6.90 | 6.75 | 7.00 | -9.35 | -57.54% | 2,630 | 1,313 | 53.65% |
| TSLA240510C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 5.75 | 5.60 | 6.15 | -7.89 | -57.84% | 10,337 | 4,104 | 55.12% |
| TSLA240510C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 4.70 | 4.50 | 4.80 | -7.40 | -61.16% | 13,150 | 2,966 | 53.48% |
| TSLA240510C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 3.80 | 3.70 | 3.95 | -6.80 | -64.15% | 19,637 | 6,837 | 54.00% |
| TSLA240510C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 2.52 | 2.40 | 2.52 | -5.68 | -69.27% | 10,247 | 7,125 | 54.20% |
| TSLA240510C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.61 | 1.60 | 1.70 | -4.64 | -74.24% | 17,376 | 13,819 | 56.01% |
| TSLA240510C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 1.07 | 1.05 | 1.16 | -3.68 | -77.47% | 7,174 | 6,914 | 57.81% |
| TSLA240510C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.70 | 0.70 | 0.74 | -2.91 | -80.61% | 10,110 | 7,355 | 59.18% |
| TSLA240510C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.50 | 0.47 | 0.50 | -2.24 | -81.75% | 11,132 | 6,066 | 60.94% |
| TSLA240510C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.35 | 0.33 | 0.35 | -1.73 | -83.17% | 8,954 | 11,572 | 63.09% |
| TSLA240510C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.26 | 0.25 | 0.26 | -1.36 | -83.95% | 3,238 | 9,289 | 65.82% |
| TSLA240510C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 0.19 | 0.18 | 0.20 | -1.06 | -84.80% | 6,402 | 7,754 | 68.16% |
| TSLA240510C00235000 | 2024-04-30 3:57PM EDT | 235.00 | 0.15 | 0.15 | 0.16 | -0.81 | -84.38% | 2,101 | 3,339 | 71.29% |
| TSLA240510C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.13 | 0.12 | 0.13 | -0.61 | -82.43% | 4,697 | 6,238 | 74.02% |
| TSLA240510C00245000 | 2024-04-30 3:53PM EDT | 245.00 | 0.11 | 0.10 | 0.11 | -0.45 | -80.36% | 1,301 | 2,076 | 76.95% |
| TSLA240510C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.09 | 0.07 | 0.09 | -0.38 | -80.85% | 4,887 | 2,302 | 78.71% |
| TSLA240510C00255000 | 2024-04-30 3:57PM EDT | 255.00 | 0.08 | 0.06 | 0.08 | -0.27 | -77.14% | 399 | 895 | 81.64% |
| TSLA240510C00260000 | 2024-04-30 3:54PM EDT | 260.00 | 0.06 | 0.06 | 0.07 | -0.25 | -80.65% | 794 | 1,814 | 85.16% |
| TSLA240510C00265000 | 2024-04-30 3:33PM EDT | 265.00 | 0.06 | 0.05 | 0.07 | -0.19 | -76.00% | 399 | 1,088 | 88.28% |
| TSLA240510C00270000 | 2024-04-30 3:44PM EDT | 270.00 | 0.05 | 0.04 | 0.06 | -0.17 | -77.27% | 687 | 1,219 | 90.23% |
| TSLA240510C00275000 | 2024-04-30 3:52PM EDT | 275.00 | 0.05 | 0.04 | 0.06 | -0.14 | -73.68% | 1,025 | 2,783 | 94.14% |
| TSLA240510C00280000 | 2024-04-30 3:47PM EDT | 280.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 121 | 1,548 | 95.31% |
| TSLA240510C00285000 | 2024-04-30 3:43PM EDT | 285.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 164 | 2,240 | 98.83% |
| TSLA240510C00290000 | 2024-04-30 3:15PM EDT | 290.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 470 | 531 | 102.34% |
| TSLA240510C00295000 | 2024-04-30 2:16PM EDT | 295.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 45 | 115 | 104.30% |
| TSLA240510C00300000 | 2024-04-30 3:56PM EDT | 300.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 319 | 930 | 105.86% |
| TSLA240510C00305000 | 2024-04-30 3:47PM EDT | 305.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 61 | 191 | 108.98% |
| TSLA240510C00310000 | 2024-04-30 12:31PM EDT | 310.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 1,914 | 2,394 | 112.11% |
| TSLA240510C00315000 | 2024-04-30 10:43AM EDT | 315.00 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 356 | 700 | 110.94% |
| TSLA240510C00320000 | 2024-04-30 3:25PM EDT | 320.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 119 | 347 | 114.06% |
| TSLA240510C00325000 | 2024-04-30 3:40PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 60 | 196 | 114.06% |
| TSLA240510C00330000 | 2024-04-30 2:34PM EDT | 330.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 21 | 271 | 116.41% |
| TSLA240510C00335000 | 2024-04-29 3:58PM EDT | 335.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 186 | 118.75% |
| TSLA240510C00340000 | 2024-04-30 12:24PM EDT | 340.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 22 | 281 | 125.00% |
| TSLA240510C00345000 | 2024-04-29 1:04PM EDT | 345.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 10 | 37 | 124.22% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 350.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 23 | 113 | 121.88% |
| TSLA240510C00355000 | 2024-04-30 9:57AM EDT | 355.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 354 | 125.00% |
| TSLA240510C00360000 | 2024-04-30 3:48PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 584 | 1,881 | 131.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-04-30 1:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,297 | 165.63% |
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 156.25% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 749 | 143.75% |
| TSLA240510P00090000 | 2024-04-30 3:25PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,160 | 134.38% |
| TSLA240510P00095000 | 2024-04-30 1:11PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 665 | 125.00% |
| TSLA240510P00100000 | 2024-04-30 3:51PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 574 | 4,891 | 126.56% |
| TSLA240510P00105000 | 2024-04-30 11:21AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 82 | 2,935 | 117.19% |
| TSLA240510P00110000 | 2024-04-30 3:33PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 79 | 2,887 | 110.16% |
| TSLA240510P00115000 | 2024-04-30 2:22PM EDT | 115.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 120 | 1,436 | 103.91% |
| TSLA240510P00120000 | 2024-04-30 3:44PM EDT | 120.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 398 | 5,774 | 98.44% |
| TSLA240510P00125000 | 2024-04-30 3:33PM EDT | 125.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 514 | 3,766 | 91.02% |
| TSLA240510P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 167 | 11,639 | 86.33% |
| TSLA240510P00135000 | 2024-04-30 3:42PM EDT | 135.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 1,709 | 2,278 | 79.30% |
| TSLA240510P00136000 | 2024-04-30 2:35PM EDT | 136.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 157 | 339 | 79.69% |
| TSLA240510P00137000 | 2024-04-30 1:11PM EDT | 137.00 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 66 | 286 | 78.52% |
| TSLA240510P00138000 | 2024-04-30 3:35PM EDT | 138.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 169 | 1,338 | 77.34% |
| TSLA240510P00139000 | 2024-04-30 3:32PM EDT | 139.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 228 | 486 | 76.76% |
| TSLA240510P00140000 | 2024-04-30 3:56PM EDT | 140.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 451 | 6,127 | 75.98% |
| TSLA240510P00141000 | 2024-04-30 1:42PM EDT | 141.00 | 0.12 | 0.10 | 0.14 | -0.07 | -36.84% | 72 | 594 | 74.61% |
| TSLA240510P00142000 | 2024-04-30 2:14PM EDT | 142.00 | 0.13 | 0.11 | 0.15 | -0.05 | -27.78% | 55 | 601 | 73.63% |
| TSLA240510P00143000 | 2024-04-30 3:16PM EDT | 143.00 | 0.14 | 0.12 | 0.16 | -0.01 | -6.67% | 107 | 436 | 72.75% |
| TSLA240510P00144000 | 2024-04-30 3:28PM EDT | 144.00 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 68 | 641 | 71.68% |
| TSLA240510P00145000 | 2024-04-30 3:58PM EDT | 145.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 413 | 7,959 | 71.00% |
| TSLA240510P00146000 | 2024-04-30 3:47PM EDT | 146.00 | 0.16 | 0.16 | 0.19 | -0.04 | -20.00% | 66 | 454 | 69.82% |
| TSLA240510P00147000 | 2024-04-30 3:57PM EDT | 147.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1,455 | 391 | 68.95% |
| TSLA240510P00148000 | 2024-04-30 3:42PM EDT | 148.00 | 0.20 | 0.12 | 0.29 | -0.06 | -23.08% | 47 | 507 | 67.97% |
| TSLA240510P00149000 | 2024-04-30 3:54PM EDT | 149.00 | 0.20 | 0.20 | 0.24 | -0.01 | -4.76% | 240 | 437 | 66.99% |
| TSLA240510P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 2,548 | 15,729 | 65.92% |
| TSLA240510P00152500 | 2024-04-30 3:58PM EDT | 152.50 | 0.29 | 0.28 | 0.31 | +0.03 | +11.54% | 856 | 1,220 | 63.97% |
| TSLA240510P00155000 | 2024-04-30 3:52PM EDT | 155.00 | 0.37 | 0.35 | 0.39 | +0.05 | +15.63% | 2,316 | 14,157 | 61.96% |
| TSLA240510P00157500 | 2024-04-30 3:58PM EDT | 157.50 | 0.47 | 0.45 | 0.48 | +0.07 | +17.50% | 1,803 | 1,238 | 60.01% |
| TSLA240510P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 0.59 | 0.57 | 0.61 | +0.13 | +28.26% | 3,378 | 4,439 | 58.15% |
| TSLA240510P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.75 | 0.74 | 0.79 | +0.18 | +31.58% | 1,761 | 1,941 | 56.69% |
| TSLA240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 1.00 | 0.96 | 1.03 | +0.32 | +47.06% | 7,966 | 10,662 | 55.35% |
| TSLA240510P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 1.26 | 1.26 | 1.39 | +0.34 | +36.96% | 1,706 | 1,651 | 54.57% |
| TSLA240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 1.71 | 1.66 | 1.75 | +0.63 | +58.33% | 8,919 | 5,152 | 53.32% |
| TSLA240510P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 2.15 | 2.16 | 2.24 | +0.76 | +54.68% | 1,761 | 1,092 | 52.33% |
| TSLA240510P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 2.85 | 2.72 | 2.90 | +1.14 | +66.67% | 6,928 | 2,832 | 51.37% |
| TSLA240510P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 3.60 | 3.45 | 3.80 | +1.44 | +66.67% | 3,510 | 1,637 | 51.09% |
| TSLA240510P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 4.65 | 4.55 | 4.70 | +1.88 | +67.87% | 19,788 | 12,113 | 51.10% |
| TSLA240510P00182500 | 2024-04-30 3:59PM EDT | 182.50 | 5.60 | 5.65 | 5.80 | +2.25 | +67.16% | 7,629 | 2,685 | 50.59% |
| TSLA240510P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 7.00 | 6.95 | 7.10 | +2.82 | +67.46% | 11,033 | 3,242 | 50.40% |
| TSLA240510P00187500 | 2024-04-30 3:59PM EDT | 187.50 | 8.35 | 8.45 | 8.60 | +3.30 | +65.35% | 9,299 | 2,218 | 50.56% |
| TSLA240510P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 10.15 | 9.00 | 10.25 | +3.95 | +63.71% | 8,287 | 3,576 | 51.39% |
| TSLA240510P00195000 | 2024-04-30 3:57PM EDT | 195.00 | 13.45 | 13.50 | 14.00 | +4.80 | +55.49% | 1,988 | 2,453 | 52.37% |
| TSLA240510P00200000 | 2024-04-30 3:59PM EDT | 200.00 | 18.00 | 17.40 | 18.40 | +6.30 | +53.85% | 838 | 3,062 | 56.40% |
| TSLA240510P00205000 | 2024-04-30 3:49PM EDT | 205.00 | 21.55 | 20.10 | 24.35 | +6.70 | +45.12% | 196 | 740 | 77.61% |
| TSLA240510P00210000 | 2024-04-30 3:54PM EDT | 210.00 | 26.40 | 26.55 | 29.15 | +7.05 | +36.43% | 151 | 219 | 66.63% |
| TSLA240510P00215000 | 2024-04-30 12:46PM EDT | 215.00 | 30.65 | 31.35 | 34.40 | +7.25 | +30.98% | 81 | 119 | 75.00% |
| TSLA240510P00220000 | 2024-04-30 1:25PM EDT | 220.00 | 35.45 | 36.05 | 39.15 | +6.97 | +24.47% | 92 | 263 | 77.20% |
| TSLA240510P00225000 | 2024-04-30 3:38PM EDT | 225.00 | 41.30 | 40.80 | 44.05 | +8.62 | +26.38% | 20 | 22 | 80.08% |
| TSLA240510P00230000 | 2024-04-30 12:34PM EDT | 230.00 | 45.83 | 45.40 | 49.25 | +7.23 | +18.73% | 15 | 65 | 83.79% |
| TSLA240510P00235000 | 2024-04-29 3:44PM EDT | 235.00 | 51.48 | 48.50 | 54.55 | +10.08 | +24.35% | 1 | 3 | 131.37% |
| TSLA240510P00245000 | 2024-04-29 1:08PM EDT | 245.00 | 57.50 | 58.40 | 64.55 | +5.72 | +11.05% | 5 | 10 | 145.68% |
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 250.00 | 65.56 | 63.50 | 69.35 | +9.51 | +16.97% | 9 | 14 | 149.34% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 83.40 | 89.30 | 0.00 | - | 2 | 1 | 173.19% |
| TSLA240510P00275000 | 2024-04-25 10:08AM EDT | 275.00 | 113.59 | 88.40 | 94.40 | 0.00 | - | - | 0 | 180.62% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 300.00 | 133.75 | 113.40 | 119.25 | 0.00 | - | 3 | 0 | 204.25% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 118.40 | 124.50 | 0.00 | - | 1 | 0 | 213.77% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 123.50 | 129.30 | 0.00 | - | 1 | 0 | 214.80% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 128.40 | 134.35 | 0.00 | - | 3 | 0 | 220.41% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 168.40 | 174.35 | 0.00 | - | - | 0 | 254.30% |
| TSLA240510P00360000 | 2024-04-26 2:42PM EDT | 360.00 | 192.85 | 172.00 | 180.85 | 0.00 | - | 3 | 0 | 286.08% |
© 2024 Yahoo. All rights reserved.