Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816C00005000 | 2024-04-19 3:07PM EDT | 5.00 | 142.35 | 161.50 | 165.25 | 0.00 | - | 34 | 21 | 261.72% |
| TSLA240816C00010000 | 2024-02-22 3:52PM EDT | 10.00 | 187.30 | 160.75 | 161.45 | 0.00 | - | 3 | 3 | 396.29% |
| TSLA240816C00015000 | 2024-04-22 9:41AM EDT | 15.00 | 127.00 | 151.70 | 155.50 | 0.00 | - | 27 | 5 | 206.06% |
| TSLA240816C00020000 | 2024-04-24 10:01AM EDT | 20.00 | 145.00 | 146.85 | 150.50 | 0.00 | - | 15 | 7 | 186.33% |
| TSLA240816C00025000 | 2024-04-01 9:47AM EDT | 25.00 | 149.55 | 141.90 | 145.60 | 0.00 | - | 1 | 4 | 170.90% |
| TSLA240816C00030000 | 2024-04-25 10:57AM EDT | 30.00 | 135.07 | 137.05 | 140.65 | 0.00 | - | 3 | 10 | 159.38% |
| TSLA240816C00035000 | 2024-01-22 1:34PM EDT | 35.00 | 176.16 | 158.50 | 159.50 | 0.00 | - | - | 2 | 543.34% |
| TSLA240816C00040000 | 2024-01-16 1:47PM EDT | 40.00 | 181.36 | 160.10 | 163.10 | 0.00 | - | - | 3 | 618.51% |
| TSLA240816C00050000 | 2024-04-18 3:29PM EDT | 50.00 | 101.87 | 117.65 | 120.90 | 0.00 | - | 1 | 9 | 125.20% |
| TSLA240816C00055000 | 2024-03-20 11:05AM EDT | 55.00 | 119.59 | 92.60 | 94.30 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA240816C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 100.22 | 107.70 | 111.35 | 0.00 | - | 2 | 2 | 112.52% |
| TSLA240816C00070000 | 2024-04-23 12:06PM EDT | 70.00 | 77.42 | 98.00 | 101.60 | 0.00 | - | 6 | 6 | 101.44% |
| TSLA240816C00080000 | 2024-04-04 10:39AM EDT | 80.00 | 92.35 | 88.35 | 91.95 | 0.00 | - | 8 | 9 | 92.02% |
| TSLA240816C00085000 | 2024-02-20 12:19PM EDT | 85.00 | 111.21 | 89.90 | 90.90 | 0.00 | - | 1 | 2 | 126.89% |
| TSLA240816C00090000 | 2024-04-19 11:33AM EDT | 90.00 | 62.98 | 78.80 | 82.40 | 0.00 | - | 18 | 22 | 83.86% |
| TSLA240816C00095000 | 2024-04-25 9:31AM EDT | 95.00 | 66.99 | 74.00 | 77.70 | 0.00 | - | 1 | 2 | 79.98% |
| TSLA240816C00100000 | 2024-04-26 3:54PM EDT | 100.00 | 71.12 | 69.65 | 72.75 | -1.88 | -2.58% | 19 | 96 | 76.82% |
| TSLA240816C00105000 | 2024-04-24 1:06PM EDT | 105.00 | 58.52 | 65.15 | 67.00 | 0.00 | - | 2 | 14 | 70.17% |
| TSLA240816C00110000 | 2024-04-26 2:24PM EDT | 110.00 | 62.00 | 60.60 | 63.70 | +5.90 | +10.52% | 1 | 18 | 71.57% |
| TSLA240816C00115000 | 2024-04-24 2:35PM EDT | 115.00 | 50.56 | 56.15 | 58.00 | 0.00 | - | 1 | 7 | 65.49% |
| TSLA240816C00120000 | 2024-04-26 1:32PM EDT | 120.00 | 55.47 | 51.75 | 54.65 | +3.77 | +7.29% | 25 | 182 | 65.88% |
| TSLA240816C00125000 | 2024-04-26 2:04PM EDT | 125.00 | 49.85 | 47.40 | 49.40 | +2.85 | +6.06% | 6 | 73 | 61.22% |
| TSLA240816C00130000 | 2024-04-26 2:42PM EDT | 130.00 | 43.95 | 44.50 | 45.10 | +0.79 | +1.83% | 32 | 286 | 61.67% |
| TSLA240816C00135000 | 2024-04-26 11:49AM EDT | 135.00 | 44.00 | 39.75 | 41.40 | +2.01 | +4.79% | 22 | 337 | 58.95% |
| TSLA240816C00140000 | 2024-04-26 2:26PM EDT | 140.00 | 37.40 | 36.05 | 37.70 | -1.50 | -3.86% | 93 | 539 | 57.83% |
| TSLA240816C00145000 | 2024-04-26 1:57PM EDT | 145.00 | 34.70 | 32.50 | 34.10 | -1.15 | -3.21% | 320 | 6,261 | 56.60% |
| TSLA240816C00150000 | 2024-04-26 3:53PM EDT | 150.00 | 30.35 | 30.00 | 31.55 | -1.60 | -5.01% | 53 | 4,387 | 58.12% |
| TSLA240816C00155000 | 2024-04-26 3:46PM EDT | 155.00 | 27.10 | 26.65 | 27.60 | -0.24 | -0.88% | 23 | 3,654 | 55.60% |
| TSLA240816C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 24.40 | 23.55 | 24.70 | -0.70 | -2.79% | 102 | 8,744 | 54.53% |
| TSLA240816C00165000 | 2024-04-26 3:49PM EDT | 165.00 | 21.78 | 21.15 | 21.80 | -1.40 | -6.04% | 224 | 1,608 | 53.93% |
| TSLA240816C00170000 | 2024-04-26 3:42PM EDT | 170.00 | 19.30 | 18.85 | 19.55 | -1.27 | -6.17% | 887 | 4,263 | 53.82% |
| TSLA240816C00175000 | 2024-04-26 3:52PM EDT | 175.00 | 17.07 | 16.95 | 17.15 | -1.03 | -5.69% | 1,484 | 2,329 | 53.52% |
| TSLA240816C00180000 | 2024-04-26 3:56PM EDT | 180.00 | 15.10 | 14.95 | 15.15 | -1.23 | -7.53% | 977 | 5,074 | 53.14% |
| TSLA240816C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 13.25 | 13.15 | 13.30 | -1.10 | -7.67% | 624 | 47,257 | 52.75% |
| TSLA240816C00190000 | 2024-04-26 3:47PM EDT | 190.00 | 11.60 | 11.55 | 11.70 | -0.90 | -7.20% | 408 | 3,687 | 52.52% |
| TSLA240816C00195000 | 2024-04-26 3:55PM EDT | 195.00 | 10.35 | 10.15 | 10.30 | -0.63 | -5.74% | 473 | 1,806 | 52.40% |
| TSLA240816C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 9.00 | 8.90 | 9.05 | -0.65 | -6.74% | 1,790 | 5,593 | 52.30% |
| TSLA240816C00205000 | 2024-04-26 3:53PM EDT | 205.00 | 7.90 | 7.80 | 7.95 | -0.28 | -3.42% | 78 | 3,146 | 52.25% |
| TSLA240816C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 7.00 | 6.85 | 6.95 | -0.50 | -6.67% | 360 | 1,877 | 52.21% |
| TSLA240816C00215000 | 2024-04-26 3:57PM EDT | 215.00 | 6.20 | 6.00 | 6.10 | -0.06 | -0.96% | 1,585 | 1,704 | 52.22% |
| TSLA240816C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 5.35 | 5.30 | 5.40 | -0.45 | -7.76% | 798 | 10,518 | 52.43% |
| TSLA240816C00225000 | 2024-04-26 3:59PM EDT | 225.00 | 4.70 | 4.65 | 4.75 | -0.35 | -6.93% | 328 | 2,055 | 52.52% |
| TSLA240816C00230000 | 2024-04-26 3:57PM EDT | 230.00 | 4.16 | 4.10 | 4.20 | -0.34 | -7.56% | 302 | 1,779 | 52.69% |
| TSLA240816C00235000 | 2024-04-26 3:10PM EDT | 235.00 | 3.70 | 3.60 | 3.75 | -0.30 | -7.50% | 119 | 906 | 52.92% |
| TSLA240816C00240000 | 2024-04-26 3:46PM EDT | 240.00 | 3.25 | 3.20 | 3.30 | -0.25 | -7.14% | 158 | 1,197 | 53.11% |
| TSLA240816C00245000 | 2024-04-26 3:59PM EDT | 245.00 | 2.91 | 2.87 | 2.93 | -0.11 | -3.64% | 55 | 2,964 | 53.43% |
| TSLA240816C00250000 | 2024-04-26 3:59PM EDT | 250.00 | 2.61 | 2.56 | 2.62 | -0.08 | -2.97% | 16,659 | 3,966 | 53.74% |
| TSLA240816C00255000 | 2024-04-26 3:09PM EDT | 255.00 | 2.32 | 2.29 | 2.35 | -0.02 | -0.85% | 101 | 752 | 54.07% |
| TSLA240816C00260000 | 2024-04-26 3:23PM EDT | 260.00 | 2.02 | 2.06 | 2.11 | -0.17 | -7.76% | 142 | 1,428 | 54.42% |
| TSLA240816C00265000 | 2024-04-26 3:56PM EDT | 265.00 | 1.90 | 1.85 | 1.91 | 0.00 | - | 16 | 2,394 | 54.79% |
| TSLA240816C00270000 | 2024-04-26 3:48PM EDT | 270.00 | 1.70 | 1.68 | 1.73 | -0.01 | -0.58% | 41 | 628 | 55.20% |
| TSLA240816C00275000 | 2024-04-26 2:40PM EDT | 275.00 | 1.53 | 1.52 | 1.57 | -0.02 | -1.29% | 19 | 610 | 55.59% |
| TSLA240816C00280000 | 2024-04-26 3:44PM EDT | 280.00 | 1.40 | 1.38 | 1.43 | -0.13 | -8.50% | 97 | 2,038 | 55.98% |
| TSLA240816C00285000 | 2024-04-26 3:21PM EDT | 285.00 | 1.25 | 1.27 | 1.31 | -0.06 | -4.58% | 126 | 299 | 56.47% |
| TSLA240816C00290000 | 2024-04-26 3:59PM EDT | 290.00 | 1.18 | 1.17 | 1.20 | +0.22 | +22.92% | 15,201 | 511 | 56.92% |
| TSLA240816C00295000 | 2024-04-26 2:38PM EDT | 295.00 | 1.10 | 1.07 | 1.11 | +0.22 | +25.00% | 119 | 567 | 57.37% |
| TSLA240816C00300000 | 2024-04-26 3:56PM EDT | 300.00 | 1.02 | 0.98 | 1.02 | -0.01 | -0.97% | 346 | 2,988 | 57.76% |
| TSLA240816C00305000 | 2024-04-26 11:40AM EDT | 305.00 | 1.06 | 0.91 | 0.95 | +0.16 | +17.78% | 27 | 476 | 58.28% |
| TSLA240816C00310000 | 2024-04-26 2:53PM EDT | 310.00 | 0.85 | 0.85 | 0.88 | +0.18 | +26.87% | 23 | 504 | 58.77% |
| TSLA240816C00315000 | 2024-04-26 2:14PM EDT | 315.00 | 0.83 | 0.79 | 0.82 | +0.19 | +29.69% | 5 | 334 | 59.25% |
| TSLA240816C00320000 | 2024-04-26 2:15PM EDT | 320.00 | 0.76 | 0.74 | 0.77 | +0.02 | +2.70% | 13 | 337 | 59.77% |
| TSLA240816C00325000 | 2024-04-25 3:34PM EDT | 325.00 | 0.66 | 0.69 | 0.72 | -0.04 | -5.71% | 2 | 987 | 60.23% |
| TSLA240816C00330000 | 2024-04-26 2:41PM EDT | 330.00 | 0.66 | 0.65 | 0.68 | +0.01 | +1.54% | 3 | 523 | 60.77% |
| TSLA240816C00335000 | 2024-04-26 11:35AM EDT | 335.00 | 0.66 | 0.61 | 0.64 | +0.04 | +6.45% | 34 | 333 | 61.23% |
| TSLA240816C00340000 | 2024-04-26 2:34PM EDT | 340.00 | 0.58 | 0.57 | 0.60 | -0.03 | -4.92% | 17 | 175 | 61.67% |
| TSLA240816C00345000 | 2024-04-25 11:16AM EDT | 345.00 | 0.48 | 0.54 | 0.57 | 0.00 | - | 9 | 226 | 62.18% |
| TSLA240816C00350000 | 2024-04-26 2:53PM EDT | 350.00 | 0.50 | 0.51 | 0.54 | -0.02 | -3.85% | 9 | 2,928 | 62.67% |
| TSLA240816C00355000 | 2024-04-26 1:45PM EDT | 355.00 | 0.52 | 0.49 | 0.51 | +0.06 | +13.04% | 3 | 351 | 63.18% |
| TSLA240816C00360000 | 2024-04-26 9:48AM EDT | 360.00 | 0.49 | 0.46 | 0.49 | +0.10 | +25.64% | 3 | 1,229 | 63.67% |
| TSLA240816C00365000 | 2024-04-26 1:54PM EDT | 365.00 | 0.47 | 0.44 | 0.46 | -0.50 | -51.55% | 1 | 348 | 64.11% |
| TSLA240816C00370000 | 2024-04-26 12:37PM EDT | 370.00 | 0.49 | 0.42 | 0.44 | +0.17 | +53.13% | 1 | 386 | 64.62% |
| TSLA240816C00375000 | 2024-04-26 1:57PM EDT | 375.00 | 0.41 | 0.40 | 0.42 | +0.01 | +2.50% | 658 | 2,387 | 65.09% |
| TSLA240816C00380000 | 2024-04-26 3:07PM EDT | 380.00 | 0.39 | 0.38 | 0.40 | +0.14 | +56.00% | 70 | 551 | 65.53% |
| TSLA240816C00385000 | 2024-04-23 2:33PM EDT | 385.00 | 0.19 | 0.36 | 0.38 | 0.00 | - | 1 | 1,249 | 65.92% |
| TSLA240816C00390000 | 2024-04-25 11:15AM EDT | 390.00 | 0.31 | 0.34 | 0.37 | 0.00 | - | 2 | 744 | 66.41% |
| TSLA240816C00395000 | 2024-04-24 9:45AM EDT | 395.00 | 0.18 | 0.33 | 0.35 | 0.00 | - | 2 | 302 | 66.85% |
| TSLA240816C00400000 | 2024-04-26 1:55PM EDT | 400.00 | 0.34 | 0.31 | 0.34 | +0.06 | +21.43% | 50 | 3,223 | 67.24% |
| TSLA240816C00405000 | 2024-04-25 11:12AM EDT | 405.00 | 0.29 | 0.30 | 0.32 | 0.00 | - | 2 | 574 | 67.63% |
| TSLA240816C00410000 | 2024-04-26 2:48PM EDT | 410.00 | 0.30 | 0.28 | 0.31 | +0.09 | +42.86% | 4 | 141 | 67.97% |
| TSLA240816C00415000 | 2024-04-24 2:04PM EDT | 415.00 | 0.19 | 0.27 | 0.30 | 0.00 | - | 4 | 65 | 68.46% |
| TSLA240816C00420000 | 2024-04-25 10:46AM EDT | 420.00 | 0.31 | 0.26 | 0.28 | +0.08 | +34.78% | 4 | 283 | 68.75% |
| TSLA240816C00425000 | 2024-04-26 11:13AM EDT | 425.00 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 4 | 267 | 69.14% |
| TSLA240816C00430000 | 2024-04-24 10:10AM EDT | 430.00 | 0.21 | 0.24 | 0.26 | 0.00 | - | 1 | 1,216 | 69.53% |
| TSLA240816C00435000 | 2024-04-08 9:36AM EDT | 435.00 | 0.29 | 0.23 | 0.25 | 0.00 | - | 1 | 112 | 69.92% |
| TSLA240816C00440000 | 2024-04-24 10:39AM EDT | 440.00 | 0.27 | 0.22 | 0.24 | +0.08 | +42.11% | 5 | 475 | 70.26% |
| TSLA240816C00445000 | 2024-04-25 1:02PM EDT | 445.00 | 0.20 | 0.21 | 0.23 | 0.00 | - | 2 | 164 | 70.61% |
| TSLA240816C00450000 | 2024-04-26 12:56PM EDT | 450.00 | 0.23 | 0.20 | 0.23 | +0.04 | +21.05% | 43 | 330 | 71.09% |
| TSLA240816C00455000 | 2024-04-24 3:17PM EDT | 455.00 | 0.14 | 0.19 | 0.22 | 0.00 | - | 6 | 141 | 71.39% |
| TSLA240816C00460000 | 2024-04-26 11:22AM EDT | 460.00 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 6 | 1,225 | 71.78% |
| TSLA240816C00465000 | 2024-04-26 9:38AM EDT | 465.00 | 0.20 | 0.17 | 0.32 | -0.01 | -4.76% | 5 | 41 | 74.12% |
| TSLA240816C00470000 | 2024-04-24 9:58AM EDT | 470.00 | 0.21 | 0.16 | 0.22 | 0.00 | - | 1 | 294 | 72.66% |
| TSLA240816C00475000 | 2024-04-26 3:39PM EDT | 475.00 | 0.18 | 0.17 | 0.25 | +0.01 | +5.88% | 6,180 | 10,315 | 74.12% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240816P00005000 | 2024-04-24 10:12AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 196.88% |
| TSLA240816P00010000 | 2024-04-19 3:09PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6,339 | 6,314 | 179.69% |
| TSLA240816P00015000 | 2024-04-19 3:16PM EDT | 15.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1,639 | 1,519 | 150.00% |
| TSLA240816P00020000 | 2024-04-23 10:06AM EDT | 20.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,847 | 131.25% |
| TSLA240816P00025000 | 2024-04-25 1:21PM EDT | 25.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 300 | 2,393 | 121.88% |
| TSLA240816P00030000 | 2024-04-25 3:14PM EDT | 30.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 4 | 2,545 | 112.11% |
| TSLA240816P00035000 | 2024-04-25 10:51AM EDT | 35.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 4 | 1,283 | 105.86% |
| TSLA240816P00040000 | 2024-04-26 10:24AM EDT | 40.00 | 0.03 | 0.03 | 0.09 | -0.15 | -83.33% | 5 | 423 | 99.02% |
| TSLA240816P00045000 | 2024-04-24 3:54PM EDT | 45.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 30 | 347 | 92.58% |
| TSLA240816P00050000 | 2024-04-25 3:51PM EDT | 50.00 | 0.12 | 0.07 | 0.13 | 0.00 | - | 3 | 418 | 89.06% |
| TSLA240816P00055000 | 2024-04-26 12:04PM EDT | 55.00 | 0.12 | 0.10 | 0.16 | -0.03 | -20.00% | 2 | 84 | 84.96% |
| TSLA240816P00060000 | 2024-04-26 2:43PM EDT | 60.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 19 | 429 | 81.84% |
| TSLA240816P00065000 | 2024-04-25 10:38AM EDT | 65.00 | 0.25 | 0.08 | 0.25 | 0.00 | - | 3 | 94 | 75.20% |
| TSLA240816P00070000 | 2024-04-26 2:23PM EDT | 70.00 | 0.27 | 0.26 | 0.29 | -0.03 | -10.00% | 22 | 2,583 | 74.90% |
| TSLA240816P00075000 | 2024-04-26 2:39PM EDT | 75.00 | 0.34 | 0.34 | 0.36 | -0.02 | -5.56% | 50 | 532 | 72.07% |
| TSLA240816P00080000 | 2024-04-26 3:01PM EDT | 80.00 | 0.44 | 0.43 | 0.45 | -0.12 | -21.43% | 42 | 889 | 69.29% |
| TSLA240816P00085000 | 2024-04-26 11:13AM EDT | 85.00 | 0.53 | 0.54 | 0.57 | -0.07 | -11.67% | 100 | 625 | 66.80% |
| TSLA240816P00090000 | 2024-04-26 2:15PM EDT | 90.00 | 0.69 | 0.69 | 0.72 | -0.03 | -4.17% | 21 | 8,165 | 64.60% |
| TSLA240816P00095000 | 2024-04-26 2:43PM EDT | 95.00 | 0.92 | 0.87 | 0.90 | +0.02 | +2.22% | 16 | 1,238 | 62.43% |
| TSLA240816P00100000 | 2024-04-26 3:27PM EDT | 100.00 | 1.11 | 1.10 | 1.13 | -0.01 | -0.89% | 215 | 4,111 | 60.50% |
| TSLA240816P00105000 | 2024-04-26 2:34PM EDT | 105.00 | 1.40 | 1.39 | 1.43 | -0.11 | -7.28% | 23 | 540 | 58.78% |
| TSLA240816P00110000 | 2024-04-26 3:55PM EDT | 110.00 | 1.75 | 1.75 | 1.79 | -0.02 | -1.13% | 2,956 | 3,284 | 57.13% |
| TSLA240816P00115000 | 2024-04-26 3:59PM EDT | 115.00 | 2.23 | 2.20 | 2.25 | +0.03 | +1.36% | 41 | 850 | 55.69% |
| TSLA240816P00120000 | 2024-04-26 3:57PM EDT | 120.00 | 2.76 | 2.76 | 2.82 | -0.01 | -0.36% | 840 | 3,073 | 54.41% |
| TSLA240816P00125000 | 2024-04-26 3:49PM EDT | 125.00 | 3.50 | 3.45 | 3.55 | +0.10 | +2.94% | 87 | 2,411 | 53.33% |
| TSLA240816P00130000 | 2024-04-26 3:54PM EDT | 130.00 | 4.40 | 4.25 | 4.40 | +0.20 | +4.76% | 302 | 11,898 | 52.20% |
| TSLA240816P00135000 | 2024-04-26 3:03PM EDT | 135.00 | 5.54 | 5.25 | 5.40 | +0.29 | +5.52% | 49 | 3,876 | 51.23% |
| TSLA240816P00140000 | 2024-04-26 3:57PM EDT | 140.00 | 6.49 | 6.45 | 6.60 | +0.19 | +3.02% | 2,632 | 10,339 | 50.42% |
| TSLA240816P00145000 | 2024-04-26 3:51PM EDT | 145.00 | 7.85 | 7.85 | 7.95 | +0.09 | +1.16% | 230 | 10,203 | 49.76% |
| TSLA240816P00150000 | 2024-04-26 3:57PM EDT | 150.00 | 9.50 | 9.45 | 9.55 | +0.34 | +3.71% | 806 | 20,741 | 49.02% |
| TSLA240816P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 11.29 | 11.25 | 11.40 | +0.31 | +2.82% | 565 | 5,780 | 48.43% |
| TSLA240816P00160000 | 2024-04-26 3:56PM EDT | 160.00 | 13.33 | 13.30 | 13.45 | +0.42 | +3.25% | 730 | 13,974 | 47.79% |
| TSLA240816P00165000 | 2024-04-26 3:49PM EDT | 165.00 | 15.77 | 15.55 | 15.70 | +0.64 | +4.23% | 302 | 8,513 | 47.11% |
| TSLA240816P00170000 | 2024-04-26 3:57PM EDT | 170.00 | 17.90 | 18.05 | 18.20 | +0.41 | +2.34% | 663 | 8,299 | 46.50% |
| TSLA240816P00175000 | 2024-04-26 3:50PM EDT | 175.00 | 20.80 | 20.80 | 20.95 | +0.35 | +1.71% | 132 | 4,606 | 45.98% |
| TSLA240816P00180000 | 2024-04-26 3:53PM EDT | 180.00 | 23.85 | 23.75 | 23.95 | +0.30 | +1.27% | 390 | 5,744 | 45.55% |
| TSLA240816P00185000 | 2024-04-26 3:55PM EDT | 185.00 | 27.00 | 26.70 | 28.15 | -0.22 | -0.81% | 159 | 3,384 | 47.87% |
| TSLA240816P00190000 | 2024-04-26 3:59PM EDT | 190.00 | 30.35 | 30.10 | 30.70 | +0.35 | +1.17% | 20 | 3,926 | 45.09% |
| TSLA240816P00195000 | 2024-04-26 3:48PM EDT | 195.00 | 34.10 | 33.65 | 34.45 | +0.89 | +2.68% | 19 | 1,378 | 45.14% |
| TSLA240816P00200000 | 2024-04-26 1:00PM EDT | 200.00 | 35.45 | 36.65 | 38.95 | -1.32 | -3.59% | 19 | 1,740 | 47.05% |
| TSLA240816P00205000 | 2024-04-26 2:21PM EDT | 205.00 | 41.75 | 40.15 | 43.10 | +0.90 | +2.20% | 4 | 604 | 47.55% |
| TSLA240816P00210000 | 2024-04-26 2:09PM EDT | 210.00 | 45.05 | 44.35 | 47.40 | -2.95 | -6.15% | 10 | 1,332 | 48.19% |
| TSLA240816P00215000 | 2024-04-25 3:13PM EDT | 215.00 | 48.10 | 49.50 | 51.80 | -1.57 | -3.16% | 1 | 1,345 | 48.87% |
| TSLA240816P00220000 | 2024-04-26 1:41PM EDT | 220.00 | 52.66 | 53.85 | 55.70 | -3.91 | -6.91% | 3 | 2,031 | 47.28% |
| TSLA240816P00225000 | 2024-04-26 2:41PM EDT | 225.00 | 59.80 | 58.25 | 60.10 | +1.40 | +2.40% | 5 | 687 | 47.19% |
| TSLA240816P00230000 | 2024-04-26 9:30AM EDT | 230.00 | 62.60 | 62.75 | 64.70 | -3.13 | -4.76% | 1 | 423 | 47.66% |
| TSLA240816P00235000 | 2024-04-23 10:30AM EDT | 235.00 | 90.52 | 67.35 | 68.35 | 0.00 | - | 11 | 247 | 42.54% |
| TSLA240816P00240000 | 2024-04-26 12:37PM EDT | 240.00 | 69.76 | 71.05 | 74.00 | -2.94 | -4.04% | 2 | 753 | 48.29% |
| TSLA240816P00245000 | 2024-04-25 10:09AM EDT | 245.00 | 83.60 | 76.20 | 78.75 | 0.00 | - | 1 | 121 | 48.80% |
| TSLA240816P00250000 | 2024-04-25 11:32AM EDT | 250.00 | 84.60 | 81.45 | 83.60 | 0.00 | - | 4 | 160 | 49.73% |
| TSLA240816P00255000 | 2024-04-25 1:52PM EDT | 255.00 | 89.00 | 85.35 | 88.55 | 0.00 | - | 20 | 45 | 51.18% |
| TSLA240816P00260000 | 2024-04-25 9:53AM EDT | 260.00 | 96.80 | 90.00 | 93.60 | 0.00 | - | 1 | 1 | 53.24% |
| TSLA240816P00265000 | 2024-04-25 12:12PM EDT | 265.00 | 100.96 | 94.70 | 98.90 | 0.00 | - | 1 | 1 | 56.81% |
| TSLA240816P00270000 | 2024-04-16 3:46PM EDT | 270.00 | 112.15 | 99.70 | 103.90 | 0.00 | - | 20 | 0 | 58.47% |
| TSLA240816P00275000 | 2024-04-17 3:12PM EDT | 275.00 | 118.30 | 104.70 | 109.00 | 0.00 | - | 1 | 0 | 60.72% |
| TSLA240816P00280000 | 2024-04-12 9:39AM EDT | 280.00 | 106.48 | 109.70 | 113.90 | 0.00 | - | 2 | 0 | 61.67% |
| TSLA240816P00285000 | 2024-03-27 9:30AM EDT | 285.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00290000 | 2024-04-22 2:26PM EDT | 290.00 | 147.99 | 119.70 | 123.90 | 0.00 | - | 1 | 1 | 64.70% |
| TSLA240816P00295000 | 2024-04-01 9:54AM EDT | 295.00 | 119.29 | 124.70 | 128.90 | 0.00 | - | 2 | 0 | 66.16% |
| TSLA240816P00300000 | 2024-04-26 9:52AM EDT | 300.00 | 131.62 | 129.70 | 133.80 | +9.62 | +7.89% | 5 | 0 | 66.89% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 305.00 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 78.67% |
| TSLA240816P00310000 | 2024-02-15 11:05AM EDT | 310.00 | 116.29 | 145.65 | 147.10 | 0.00 | - | 5 | 0 | 84.25% |
| TSLA240816P00315000 | 2024-02-09 10:42AM EDT | 315.00 | 122.02 | 138.95 | 140.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00320000 | 2024-01-30 11:00AM EDT | 320.00 | 125.96 | 118.70 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00350000 | 2024-03-08 10:35AM EDT | 350.00 | 170.04 | 184.55 | 186.10 | 0.00 | - | 1 | 0 | 89.45% |
| TSLA240816P00360000 | 2024-04-10 9:43AM EDT | 360.00 | 186.53 | 189.65 | 193.95 | 0.00 | - | - | 0 | 52.64% |
| TSLA240816P00390000 | 2024-02-26 12:43PM EDT | 390.00 | 189.33 | 209.25 | 211.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240816P00400000 | 2024-01-16 1:08PM EDT | 400.00 | 180.60 | 197.65 | 201.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240816P00445000 | 2024-04-09 2:08PM EDT | 445.00 | 269.12 | 274.70 | 279.00 | 0.00 | - | - | 0 | 67.77% |
© 2024 Yahoo. All rights reserved.