Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719C00050000 | 2024-04-24 11:46AM EDT | 50.00 | 111.70 | 117.40 | 120.55 | 0.00 | - | 11 | 14 | 135.35% |
| TSLA240719C00055000 | 2024-04-22 11:42AM EDT | 55.00 | 86.90 | 112.45 | 115.65 | 0.00 | - | 1 | 1 | 127.64% |
| TSLA240719C00060000 | 2024-04-24 9:35AM EDT | 60.00 | 100.30 | 107.60 | 110.70 | 0.00 | - | 1 | 7 | 121.09% |
| TSLA240719C00065000 | 2024-04-03 9:51AM EDT | 65.00 | 100.07 | 102.60 | 105.80 | 0.00 | - | 3 | 3 | 113.67% |
| TSLA240719C00070000 | 2024-04-22 3:05PM EDT | 70.00 | 74.07 | 97.80 | 100.90 | 0.00 | - | 1 | 6 | 108.79% |
| TSLA240719C00075000 | 2024-04-15 12:38PM EDT | 75.00 | 90.60 | 92.80 | 96.00 | 0.00 | - | 4 | 5 | 102.05% |
| TSLA240719C00080000 | 2024-04-25 10:00AM EDT | 80.00 | 83.50 | 88.00 | 91.10 | 0.00 | - | 1 | 56 | 97.36% |
| TSLA240719C00085000 | 2024-04-23 9:36AM EDT | 85.00 | 59.00 | 83.10 | 86.30 | 0.00 | - | 1 | 6 | 92.68% |
| TSLA240719C00090000 | 2024-04-24 12:43PM EDT | 90.00 | 70.00 | 78.30 | 81.35 | 0.00 | - | 20 | 35 | 87.67% |
| TSLA240719C00095000 | 2024-04-22 11:14AM EDT | 95.00 | 48.80 | 73.45 | 76.55 | 0.00 | - | 2 | 8 | 83.33% |
| TSLA240719C00100000 | 2024-04-26 1:58PM EDT | 100.00 | 71.51 | 68.65 | 71.70 | -0.09 | -0.13% | 505 | 1,277 | 78.96% |
| TSLA240719C00105000 | 2024-04-24 12:13PM EDT | 105.00 | 56.15 | 63.85 | 66.95 | 0.00 | - | 10 | 33 | 75.05% |
| TSLA240719C00110000 | 2024-04-26 3:57PM EDT | 110.00 | 60.99 | 59.20 | 62.20 | +4.24 | +7.47% | 3 | 61 | 71.67% |
| TSLA240719C00115000 | 2024-04-25 3:34PM EDT | 115.00 | 57.25 | 54.55 | 57.55 | 0.00 | - | 1 | 41 | 68.45% |
| TSLA240719C00120000 | 2024-04-26 1:34PM EDT | 120.00 | 53.80 | 49.95 | 52.95 | +0.60 | +1.13% | 4 | 779 | 65.32% |
| TSLA240719C00125000 | 2024-04-26 2:28PM EDT | 125.00 | 47.00 | 45.45 | 48.50 | -1.62 | -3.33% | 45 | 229 | 62.67% |
| TSLA240719C00130000 | 2024-04-26 3:57PM EDT | 130.00 | 42.93 | 42.15 | 43.15 | -0.97 | -2.21% | 64 | 977 | 60.45% |
| TSLA240719C00135000 | 2024-04-26 10:52AM EDT | 135.00 | 38.31 | 37.35 | 39.60 | -1.09 | -2.77% | 17 | 166 | 58.48% |
| TSLA240719C00140000 | 2024-04-26 10:41AM EDT | 140.00 | 34.78 | 33.35 | 34.90 | -0.92 | -2.58% | 3 | 1,041 | 55.23% |
| TSLA240719C00145000 | 2024-04-26 3:23PM EDT | 145.00 | 30.10 | 29.55 | 31.85 | -2.45 | -7.53% | 28 | 1,617 | 55.32% |
| TSLA240719C00150000 | 2024-04-26 3:20PM EDT | 150.00 | 26.30 | 26.60 | 28.25 | -2.60 | -9.00% | 144 | 2,859 | 55.08% |
| TSLA240719C00155000 | 2024-04-26 3:36PM EDT | 155.00 | 24.00 | 23.20 | 25.00 | -1.49 | -5.85% | 393 | 1,261 | 53.88% |
| TSLA240719C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 20.80 | 20.30 | 20.95 | -1.20 | -5.45% | 117 | 4,641 | 51.52% |
| TSLA240719C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 18.00 | 17.95 | 18.35 | -1.43 | -7.36% | 645 | 2,807 | 51.72% |
| TSLA240719C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 15.60 | 15.40 | 15.85 | -1.40 | -8.24% | 1,115 | 6,618 | 50.99% |
| TSLA240719C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 13.40 | 13.25 | 13.40 | -1.08 | -7.46% | 1,033 | 7,927 | 50.24% |
| TSLA240719C00180000 | 2024-04-26 3:56PM EDT | 180.00 | 11.40 | 11.30 | 11.45 | -1.09 | -8.73% | 1,563 | 6,584 | 50.10% |
| TSLA240719C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 9.70 | 9.60 | 9.75 | -0.92 | -8.66% | 1,176 | 4,261 | 49.84% |
| TSLA240719C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 8.24 | 8.15 | 8.25 | -0.81 | -8.95% | 677 | 3,061 | 49.57% |
| TSLA240719C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 6.95 | 6.90 | 7.00 | -0.52 | -6.96% | 283 | 4,780 | 49.52% |
| TSLA240719C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 5.90 | 5.80 | 5.95 | -0.55 | -8.53% | 2,235 | 11,904 | 49.60% |
| TSLA240719C00205000 | 2024-04-26 3:56PM EDT | 205.00 | 5.02 | 4.90 | 5.05 | -0.44 | -8.06% | 256 | 4,784 | 49.71% |
| TSLA240719C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 4.25 | 4.15 | 4.25 | -0.40 | -8.60% | 461 | 6,147 | 49.70% |
| TSLA240719C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 3.57 | 3.55 | 3.65 | -0.33 | -8.46% | 359 | 3,073 | 50.07% |
| TSLA240719C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 3.10 | 3.00 | 3.10 | -0.21 | -6.34% | 511 | 4,766 | 50.01% |
| TSLA240719C00225000 | 2024-04-26 3:59PM EDT | 225.00 | 2.60 | 2.58 | 2.64 | -0.21 | -7.47% | 220 | 2,667 | 50.34% |
| TSLA240719C00230000 | 2024-04-26 3:40PM EDT | 230.00 | 2.15 | 2.21 | 2.27 | -0.30 | -12.24% | 217 | 4,218 | 50.70% |
| TSLA240719C00235000 | 2024-04-26 3:45PM EDT | 235.00 | 1.92 | 1.91 | 1.96 | -0.23 | -10.70% | 339 | 2,047 | 51.12% |
| TSLA240719C00240000 | 2024-04-26 3:24PM EDT | 240.00 | 1.63 | 1.65 | 1.70 | -0.16 | -8.94% | 219 | 6,019 | 51.54% |
| TSLA240719C00245000 | 2024-04-26 2:49PM EDT | 245.00 | 1.41 | 1.44 | 1.48 | -0.16 | -10.19% | 38 | 1,729 | 52.01% |
| TSLA240719C00250000 | 2024-04-26 3:58PM EDT | 250.00 | 1.29 | 1.27 | 1.30 | -0.11 | -7.86% | 320 | 5,253 | 52.56% |
| TSLA240719C00255000 | 2024-04-26 2:51PM EDT | 255.00 | 1.11 | 1.11 | 1.15 | -0.13 | -10.48% | 64 | 2,005 | 53.08% |
| TSLA240719C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 1.02 | 0.99 | 1.02 | -0.08 | -7.27% | 152 | 2,043 | 53.69% |
| TSLA240719C00265000 | 2024-04-26 1:14PM EDT | 265.00 | 1.05 | 0.88 | 0.91 | +0.11 | +11.70% | 54 | 1,163 | 54.25% |
| TSLA240719C00270000 | 2024-04-26 1:19PM EDT | 270.00 | 0.91 | 0.79 | 0.82 | +0.05 | +5.81% | 24 | 1,504 | 54.88% |
| TSLA240719C00275000 | 2024-04-26 3:49PM EDT | 275.00 | 0.72 | 0.71 | 0.74 | +0.12 | +20.00% | 109 | 2,114 | 55.49% |
| TSLA240719C00280000 | 2024-04-26 2:36PM EDT | 280.00 | 0.66 | 0.64 | 0.67 | -0.04 | -5.71% | 40 | 3,757 | 56.10% |
| TSLA240719C00285000 | 2024-04-26 3:11PM EDT | 285.00 | 0.60 | 0.58 | 0.61 | -0.03 | -4.76% | 28 | 3,254 | 56.71% |
| TSLA240719C00290000 | 2024-04-26 2:10PM EDT | 290.00 | 0.58 | 0.53 | 0.56 | -0.01 | -1.69% | 3 | 736 | 57.37% |
| TSLA240719C00295000 | 2024-04-26 1:28PM EDT | 295.00 | 0.55 | 0.49 | 0.51 | +0.15 | +37.50% | 12 | 1,771 | 58.01% |
| TSLA240719C00300000 | 2024-04-26 3:51PM EDT | 300.00 | 0.46 | 0.45 | 0.47 | -0.04 | -8.00% | 215 | 5,958 | 58.64% |
| TSLA240719C00305000 | 2024-04-26 2:57PM EDT | 305.00 | 0.42 | 0.41 | 0.43 | -0.03 | -6.67% | 32 | 476 | 59.18% |
| TSLA240719C00310000 | 2024-04-26 9:34AM EDT | 310.00 | 0.40 | 0.38 | 0.40 | +0.08 | +25.00% | 45 | 984 | 59.86% |
| TSLA240719C00315000 | 2024-04-26 9:46AM EDT | 315.00 | 0.37 | 0.35 | 0.37 | +0.07 | +23.33% | 2 | 528 | 60.45% |
| TSLA240719C00320000 | 2024-04-25 3:21PM EDT | 320.00 | 0.37 | 0.33 | 0.35 | +0.04 | +12.12% | 4 | 891 | 61.18% |
| TSLA240719C00325000 | 2024-04-26 11:36AM EDT | 325.00 | 0.35 | 0.31 | 0.33 | 0.00 | - | 2 | 450 | 61.87% |
| TSLA240719C00330000 | 2024-04-25 11:25AM EDT | 330.00 | 0.28 | 0.29 | 0.31 | 0.00 | - | 1 | 765 | 62.50% |
| TSLA240719C00335000 | 2024-04-26 11:33AM EDT | 335.00 | 0.30 | 0.27 | 0.29 | +0.14 | +87.50% | 852 | 298 | 63.09% |
| TSLA240719C00340000 | 2024-04-25 12:48PM EDT | 340.00 | 0.21 | 0.25 | 0.27 | 0.00 | - | 3 | 320 | 63.57% |
| TSLA240719C00345000 | 2024-04-26 12:46PM EDT | 345.00 | 0.28 | 0.24 | 0.26 | +0.07 | +33.33% | 10 | 199 | 64.36% |
| TSLA240719C00350000 | 2024-04-26 1:54PM EDT | 350.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 206 | 2,571 | 64.75% |
| TSLA240719C00355000 | 2024-04-26 11:32AM EDT | 355.00 | 0.24 | 0.21 | 0.23 | +0.04 | +20.00% | 2 | 879 | 65.43% |
| TSLA240719C00360000 | 2024-04-25 2:26PM EDT | 360.00 | 0.18 | 0.20 | 0.22 | 0.00 | - | 7 | 559 | 66.02% |
| TSLA240719C00365000 | 2024-04-18 9:30AM EDT | 365.00 | 0.16 | 0.19 | 0.21 | 0.00 | - | 2 | 648 | 66.65% |
| TSLA240719C00370000 | 2024-04-26 10:02AM EDT | 370.00 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 4 | 461 | 67.19% |
| TSLA240719C00375000 | 2024-04-19 3:18PM EDT | 375.00 | 0.12 | 0.17 | 0.19 | 0.00 | - | 2 | 2,588 | 67.77% |
| TSLA240719C00380000 | 2024-04-25 2:08PM EDT | 380.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 1 | 1,293 | 68.26% |
| TSLA240719C00385000 | 2024-04-24 11:22AM EDT | 385.00 | 0.10 | 0.15 | 0.17 | 0.00 | - | 2 | 1,509 | 68.65% |
| TSLA240719C00390000 | 2024-04-18 12:54PM EDT | 390.00 | 0.12 | 0.15 | 0.17 | 0.00 | - | 5 | 461 | 69.53% |
| TSLA240719C00395000 | 2024-04-26 2:56PM EDT | 395.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 55 | 801 | 69.92% |
| TSLA240719C00400000 | 2024-04-25 9:51AM EDT | 400.00 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 2 | 8,417 | 70.31% |
| TSLA240719C00405000 | 2024-04-11 9:35AM EDT | 405.00 | 0.23 | 0.13 | 0.15 | 0.00 | - | 106 | 223 | 71.09% |
| TSLA240719C00410000 | 2024-04-12 3:50PM EDT | 410.00 | 0.19 | 0.12 | 0.14 | 0.00 | - | 75 | 204 | 71.39% |
| TSLA240719C00415000 | 2024-04-24 3:17PM EDT | 415.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 8 | 65 | 72.27% |
| TSLA240719C00420000 | 2024-04-26 1:08PM EDT | 420.00 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 67 | 361 | 72.46% |
| TSLA240719C00425000 | 2024-04-24 9:30AM EDT | 425.00 | 0.01 | 0.11 | 0.13 | 0.00 | - | 4 | 609 | 73.24% |
| TSLA240719C00430000 | 2024-04-23 11:36AM EDT | 430.00 | 0.07 | 0.10 | 0.12 | 0.00 | - | 3 | 142 | 73.24% |
| TSLA240719C00435000 | 2024-04-25 2:37PM EDT | 435.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 123 | 74.02% |
| TSLA240719C00440000 | 2024-04-26 12:41PM EDT | 440.00 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 3 | 300 | 74.80% |
| TSLA240719C00445000 | 2024-04-25 3:53PM EDT | 445.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 97 | 74.80% |
| TSLA240719C00450000 | 2024-04-25 2:36PM EDT | 450.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 62 | 3,600 | 75.59% |
| TSLA240719C00455000 | 2024-04-26 3:18PM EDT | 455.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 2 | 130 | 76.37% |
| TSLA240719C00460000 | 2024-04-25 9:41AM EDT | 460.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 1 | 114 | 76.17% |
| TSLA240719C00465000 | 2024-04-26 9:56AM EDT | 465.00 | 0.11 | 0.08 | 0.10 | +0.03 | +37.50% | 21 | 61 | 76.95% |
| TSLA240719C00470000 | 2024-04-26 1:14PM EDT | 470.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 1 | 118 | 77.54% |
| TSLA240719C00475000 | 2024-04-26 3:39PM EDT | 475.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 4,324 | 337 | 78.32% |
| TSLA240719C00480000 | 2024-04-26 11:28AM EDT | 480.00 | 0.10 | 0.07 | 0.09 | +0.05 | +100.00% | 16 | 593 | 78.13% |
| TSLA240719C00485000 | 2024-04-26 12:31PM EDT | 485.00 | 0.10 | 0.07 | 0.09 | -0.01 | -9.09% | 45 | 117 | 78.71% |
| TSLA240719C00490000 | 2024-04-26 3:43PM EDT | 490.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 2,271 | 8,002 | 79.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240719P00050000 | 2024-04-26 12:57PM EDT | 50.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 513 | 5,362 | 95.31% |
| TSLA240719P00055000 | 2024-04-25 3:27PM EDT | 55.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 175 | 89.84% |
| TSLA240719P00060000 | 2024-04-26 1:14PM EDT | 60.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 510 | 1,229 | 85.74% |
| TSLA240719P00065000 | 2024-04-26 10:29AM EDT | 65.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 1 | 347 | 82.62% |
| TSLA240719P00070000 | 2024-04-26 10:29AM EDT | 70.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 2 | 1,198 | 78.91% |
| TSLA240719P00075000 | 2024-04-26 3:15PM EDT | 75.00 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 30 | 553 | 75.00% |
| TSLA240719P00080000 | 2024-04-26 3:20PM EDT | 80.00 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 266 | 2,157 | 71.97% |
| TSLA240719P00085000 | 2024-04-26 2:44PM EDT | 85.00 | 0.29 | 0.27 | 0.29 | -0.01 | -3.33% | 11 | 581 | 68.99% |
| TSLA240719P00090000 | 2024-04-26 3:19PM EDT | 90.00 | 0.37 | 0.34 | 0.36 | 0.00 | - | 88 | 1,258 | 66.02% |
| TSLA240719P00095000 | 2024-04-26 3:59PM EDT | 95.00 | 0.45 | 0.44 | 0.46 | -0.02 | -4.26% | 17 | 946 | 63.57% |
| TSLA240719P00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.58 | 0.57 | 0.58 | -0.02 | -3.33% | 204 | 5,185 | 61.16% |
| TSLA240719P00105000 | 2024-04-26 3:46PM EDT | 105.00 | 0.74 | 0.73 | 0.75 | -0.02 | -2.63% | 91 | 1,139 | 58.98% |
| TSLA240719P00110000 | 2024-04-26 3:31PM EDT | 110.00 | 0.94 | 0.94 | 0.97 | -0.03 | -3.09% | 565 | 2,072 | 57.01% |
| TSLA240719P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 1.23 | 1.22 | 1.25 | -0.03 | -2.38% | 117 | 1,243 | 55.20% |
| TSLA240719P00120000 | 2024-04-26 3:59PM EDT | 120.00 | 1.58 | 1.58 | 1.61 | -0.03 | -1.86% | 794 | 3,073 | 53.54% |
| TSLA240719P00125000 | 2024-04-26 3:56PM EDT | 125.00 | 2.05 | 2.04 | 2.08 | +0.01 | +0.49% | 202 | 4,411 | 52.06% |
| TSLA240719P00130000 | 2024-04-26 3:43PM EDT | 130.00 | 2.65 | 2.63 | 2.68 | +0.06 | +2.32% | 720 | 4,417 | 50.73% |
| TSLA240719P00135000 | 2024-04-26 3:51PM EDT | 135.00 | 3.40 | 3.35 | 3.45 | +0.10 | +3.03% | 84 | 5,647 | 49.78% |
| TSLA240719P00140000 | 2024-04-26 3:58PM EDT | 140.00 | 4.35 | 4.30 | 4.40 | +0.05 | +1.16% | 594 | 10,621 | 48.77% |
| TSLA240719P00145000 | 2024-04-26 3:59PM EDT | 145.00 | 5.50 | 5.45 | 5.55 | +0.20 | +3.77% | 651 | 7,854 | 47.80% |
| TSLA240719P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 6.88 | 6.85 | 6.95 | +0.18 | +2.69% | 998 | 14,031 | 47.00% |
| TSLA240719P00155000 | 2024-04-26 3:57PM EDT | 155.00 | 8.49 | 8.50 | 8.60 | +0.21 | +2.54% | 744 | 6,887 | 46.26% |
| TSLA240719P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 10.50 | 10.40 | 10.55 | +0.45 | +4.48% | 567 | 10,665 | 45.67% |
| TSLA240719P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 12.63 | 12.60 | 12.75 | +0.28 | +2.27% | 780 | 8,867 | 45.04% |
| TSLA240719P00170000 | 2024-04-26 3:55PM EDT | 170.00 | 15.00 | 15.10 | 15.25 | +0.50 | +3.45% | 1,915 | 18,382 | 44.51% |
| TSLA240719P00175000 | 2024-04-26 3:44PM EDT | 175.00 | 18.20 | 17.85 | 18.00 | +0.60 | +3.41% | 341 | 8,029 | 43.92% |
| TSLA240719P00180000 | 2024-04-26 3:50PM EDT | 180.00 | 20.90 | 20.70 | 21.15 | +0.74 | +3.67% | 231 | 9,715 | 43.77% |
| TSLA240719P00185000 | 2024-04-26 3:55PM EDT | 185.00 | 24.00 | 23.55 | 25.45 | +0.75 | +3.23% | 28 | 4,031 | 46.58% |
| TSLA240719P00190000 | 2024-04-26 3:56PM EDT | 190.00 | 27.60 | 26.85 | 28.15 | +1.00 | +3.76% | 91 | 4,284 | 43.41% |
| TSLA240719P00195000 | 2024-04-26 12:42PM EDT | 195.00 | 29.36 | 30.50 | 31.90 | -1.74 | -5.59% | 8 | 2,249 | 42.99% |
| TSLA240719P00200000 | 2024-04-26 3:59PM EDT | 200.00 | 35.50 | 35.10 | 35.85 | +0.79 | +2.28% | 83 | 4,928 | 42.58% |
| TSLA240719P00205000 | 2024-04-26 3:21PM EDT | 205.00 | 40.49 | 38.20 | 40.00 | -0.51 | -1.24% | 6 | 1,952 | 42.29% |
| TSLA240719P00210000 | 2024-04-25 3:42PM EDT | 210.00 | 43.42 | 42.60 | 45.35 | 0.00 | - | 1,854 | 4,181 | 47.02% |
| TSLA240719P00215000 | 2024-04-26 3:39PM EDT | 215.00 | 49.17 | 46.95 | 49.85 | +1.40 | +2.93% | 6 | 2,503 | 47.66% |
| TSLA240719P00220000 | 2024-04-26 3:29PM EDT | 220.00 | 53.56 | 51.60 | 54.30 | +1.58 | +3.04% | 1 | 2,231 | 47.62% |
| TSLA240719P00225000 | 2024-04-26 1:36PM EDT | 225.00 | 55.46 | 56.30 | 59.10 | -1.74 | -3.04% | 21 | 2,165 | 49.12% |
| TSLA240719P00230000 | 2024-04-26 12:49PM EDT | 230.00 | 59.32 | 61.30 | 63.75 | -1.28 | -2.11% | 9 | 1,314 | 49.49% |
| TSLA240719P00235000 | 2024-04-26 9:30AM EDT | 235.00 | 64.05 | 66.30 | 67.75 | -25.97 | -28.85% | 3 | 752 | 44.29% |
| TSLA240719P00240000 | 2024-04-24 3:19PM EDT | 240.00 | 70.40 | 71.20 | 73.55 | -7.30 | -9.40% | 2 | 13 | 52.76% |
| TSLA240719P00245000 | 2024-04-24 3:56PM EDT | 245.00 | 77.02 | 75.05 | 78.60 | -5.28 | -6.42% | 4 | 28 | 55.30% |
| TSLA240719P00250000 | 2024-04-26 3:34PM EDT | 250.00 | 82.80 | 79.85 | 83.75 | +2.20 | +2.73% | 23 | 26 | 58.47% |
| TSLA240719P00255000 | 2024-04-25 3:53PM EDT | 255.00 | 86.03 | 86.20 | 88.80 | +1.03 | +1.21% | 2 | 11 | 60.90% |
| TSLA240719P00260000 | 2024-04-25 10:41AM EDT | 260.00 | 90.58 | 89.75 | 93.75 | -4.52 | -4.75% | 2 | 12 | 62.56% |
| TSLA240719P00265000 | 2024-04-26 9:32AM EDT | 265.00 | 96.43 | 96.10 | 98.80 | -26.57 | -21.60% | 2 | 2 | 52.47% |
| TSLA240719P00270000 | 2024-04-24 11:10AM EDT | 270.00 | 99.70 | 99.70 | 103.75 | -7.80 | -7.26% | 2 | 2 | 66.41% |
| TSLA240719P00275000 | 2024-04-22 10:12AM EDT | 275.00 | 105.35 | 104.70 | 108.80 | -26.75 | -20.25% | 2 | 2 | 68.63% |
| TSLA240719P00280000 | 2024-04-26 9:31AM EDT | 280.00 | 110.00 | 111.10 | 113.75 | -9.47 | -7.93% | 2 | 5 | 57.03% |
| TSLA240719P00285000 | 2024-04-26 9:31AM EDT | 285.00 | 115.50 | 116.10 | 118.80 | -13.24 | -10.28% | 2 | 2 | 58.94% |
| TSLA240719P00290000 | 2024-04-26 3:58PM EDT | 290.00 | 121.62 | 119.55 | 123.75 | +1.70 | +1.42% | 6 | 3 | 73.52% |
| TSLA240719P00295000 | 2024-04-26 3:58PM EDT | 295.00 | 126.61 | 124.65 | 128.80 | +1.70 | +1.36% | 4 | 2 | 75.59% |
| TSLA240719P00300000 | 2024-04-26 3:58PM EDT | 300.00 | 131.63 | 129.75 | 133.75 | +1.70 | +1.31% | 5 | 0 | 76.83% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 305.00 | 133.42 | 134.75 | 138.90 | 0.00 | - | 1 | 0 | 50.29% |
| TSLA240719P00310000 | 2024-04-08 10:45AM EDT | 310.00 | 137.27 | 139.75 | 143.85 | 0.00 | - | - | 0 | 50.20% |
| TSLA240719P00315000 | 2024-02-27 11:52AM EDT | 315.00 | 112.40 | 138.30 | 139.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00320000 | 2024-02-02 3:18PM EDT | 320.00 | 131.50 | 116.65 | 118.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00325000 | 2023-12-08 2:24PM EDT | 325.00 | 89.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00330000 | 2024-04-04 10:31AM EDT | 330.00 | 159.60 | 159.75 | 163.80 | 0.00 | - | 5 | 0 | 52.83% |
| TSLA240719P00335000 | 2024-01-09 10:39AM EDT | 335.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240719P00340000 | 2024-01-12 3:38PM EDT | 340.00 | 123.07 | 145.65 | 147.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00350000 | 2024-02-16 10:51AM EDT | 350.00 | 150.02 | 185.65 | 187.10 | 0.00 | - | 2 | 0 | 109.79% |
| TSLA240719P00355000 | 2024-01-17 3:32PM EDT | 355.00 | 141.85 | 154.35 | 155.60 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA240719P00360000 | 2024-01-23 11:20AM EDT | 360.00 | 148.20 | 162.05 | 163.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240719P00375000 | 2023-12-27 3:52PM EDT | 375.00 | 116.71 | 190.40 | 192.75 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00380000 | 2024-03-27 1:10PM EDT | 380.00 | 199.70 | 211.10 | 213.65 | 0.00 | - | 2 | 0 | 81.74% |
| TSLA240719P00385000 | 2023-12-21 4:29PM EDT | 385.00 | 132.05 | 171.20 | 174.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00390000 | 2024-01-04 12:02PM EDT | 390.00 | 148.54 | 201.15 | 203.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00400000 | 2023-12-15 2:40PM EDT | 400.00 | 148.00 | 180.35 | 181.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240719P00405000 | 2023-12-29 2:20PM EDT | 405.00 | 155.83 | 213.15 | 214.85 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240719P00415000 | 2023-12-19 4:09PM EDT | 415.00 | 158.80 | 201.35 | 205.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00440000 | 2024-02-07 10:34AM EDT | 440.00 | 252.74 | 257.45 | 259.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00480000 | 2023-12-28 10:31AM EDT | 480.00 | 212.95 | 295.35 | 297.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00485000 | 2023-12-27 2:13PM EDT | 485.00 | 222.18 | 300.40 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| TSLA240719P00490000 | 2024-02-22 4:55PM EDT | 490.00 | 291.98 | 318.60 | 319.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.