Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2024-04-26 3:59PM EDT | 5.00 | 163.65 | 161.80 | 165.15 | +7.34 | +4.70% | 16 | 515 | 253.91% |
| TSLA240920C00010000 | 2024-04-19 3:51PM EDT | 10.00 | 136.99 | 156.90 | 160.25 | 0.00 | - | 34 | 30 | 210.35% |
| TSLA240920C00015000 | 2024-04-25 3:46PM EDT | 15.00 | 154.69 | 151.95 | 155.45 | 0.00 | - | 5 | 9 | 187.79% |
| TSLA240920C00020000 | 2024-04-25 10:01AM EDT | 20.00 | 142.93 | 147.15 | 150.50 | 0.00 | - | 6 | 29 | 171.39% |
| TSLA240920C00025000 | 2024-04-24 2:52PM EDT | 25.00 | 136.76 | 142.30 | 145.65 | 0.00 | - | 1 | 181 | 159.47% |
| TSLA240920C00030000 | 2024-04-24 2:51PM EDT | 30.00 | 131.87 | 137.40 | 140.75 | 0.00 | - | 3 | 17 | 147.46% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 35.00 | 138.23 | 132.50 | 135.90 | 0.00 | - | 100 | 163 | 138.04% |
| TSLA240920C00040000 | 2024-04-23 10:20AM EDT | 40.00 | 106.80 | 127.70 | 131.00 | 0.00 | - | 1 | 122 | 130.22% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 45.00 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 628.96% |
| TSLA240920C00050000 | 2024-04-25 9:38AM EDT | 50.00 | 113.50 | 118.00 | 121.25 | 0.00 | - | 16 | 80 | 116.06% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 55.00 | 104.44 | 113.05 | 116.55 | 0.00 | - | 1 | 32 | 110.35% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 60.00 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240920C00065000 | 2024-04-25 3:54PM EDT | 65.00 | 106.89 | 103.45 | 106.90 | 0.00 | - | 1 | 23 | 100.02% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 70.00 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 385.95% |
| TSLA240920C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 78.90 | 93.85 | 97.35 | 0.00 | - | 1 | 23 | 90.94% |
| TSLA240920C00080000 | 2024-04-26 2:21PM EDT | 80.00 | 90.85 | 89.15 | 92.55 | +1.85 | +2.08% | 1 | 74 | 86.90% |
| TSLA240920C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 59.95 | 84.50 | 87.65 | 0.00 | - | 1 | 943 | 82.70% |
| TSLA240920C00090000 | 2024-04-23 12:29PM EDT | 90.00 | 61.15 | 79.90 | 82.95 | 0.00 | - | 3 | 336 | 79.48% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 95.00 | 85.25 | 75.15 | 78.55 | 0.00 | - | 8 | 35 | 76.65% |
| TSLA240920C00100000 | 2024-04-26 11:13AM EDT | 100.00 | 75.95 | 70.80 | 72.75 | +12.80 | +20.27% | 2 | 582 | 70.69% |
| TSLA240920C00105000 | 2024-04-25 2:00PM EDT | 105.00 | 66.05 | 66.40 | 68.25 | 0.00 | - | 1 | 200 | 68.56% |
| TSLA240920C00110000 | 2024-04-26 12:27PM EDT | 110.00 | 66.40 | 61.90 | 63.85 | +9.00 | +15.68% | 3 | 284 | 66.16% |
| TSLA240920C00115000 | 2024-04-26 10:17AM EDT | 115.00 | 60.00 | 57.65 | 60.50 | +20.95 | +53.65% | 1 | 1,491 | 66.46% |
| TSLA240920C00120000 | 2024-04-26 11:44AM EDT | 120.00 | 57.87 | 54.55 | 56.25 | +9.67 | +20.06% | 1 | 668 | 66.53% |
| TSLA240920C00125000 | 2024-04-26 12:23PM EDT | 125.00 | 53.50 | 49.70 | 51.25 | +7.75 | +16.94% | 1 | 1,495 | 61.46% |
| TSLA240920C00130000 | 2024-04-26 3:58PM EDT | 130.00 | 47.15 | 45.75 | 47.30 | -1.43 | -2.94% | 8 | 1,010 | 59.88% |
| TSLA240920C00135000 | 2024-04-26 1:06PM EDT | 135.00 | 45.75 | 42.00 | 43.55 | +7.25 | +18.83% | 29 | 1,059 | 58.61% |
| TSLA240920C00140000 | 2024-04-26 11:44AM EDT | 140.00 | 42.33 | 38.40 | 39.95 | +4.30 | +11.31% | 33 | 1,624 | 57.42% |
| TSLA240920C00145000 | 2024-04-26 2:16PM EDT | 145.00 | 36.40 | 35.85 | 36.50 | -1.21 | -3.22% | 13 | 1,890 | 57.53% |
| TSLA240920C00150000 | 2024-04-26 2:24PM EDT | 150.00 | 33.05 | 32.55 | 34.10 | -1.50 | -4.34% | 66 | 12,106 | 57.54% |
| TSLA240920C00155000 | 2024-04-26 3:35PM EDT | 155.00 | 29.30 | 29.55 | 30.25 | -1.50 | -4.87% | 20 | 2,131 | 55.62% |
| TSLA240920C00160000 | 2024-04-26 3:52PM EDT | 160.00 | 27.20 | 26.25 | 27.40 | -1.30 | -4.56% | 81 | 1,606 | 54.26% |
| TSLA240920C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 24.40 | 24.15 | 25.20 | -1.55 | -5.97% | 272 | 2,345 | 54.77% |
| TSLA240920C00170000 | 2024-04-26 3:57PM EDT | 170.00 | 22.08 | 21.90 | 22.25 | -1.27 | -5.44% | 839 | 3,878 | 53.78% |
| TSLA240920C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 19.85 | 19.70 | 19.90 | -1.10 | -5.25% | 553 | 4,615 | 53.18% |
| TSLA240920C00180000 | 2024-04-26 3:48PM EDT | 180.00 | 17.75 | 17.65 | 17.85 | -1.14 | -6.03% | 316 | 6,829 | 52.73% |
| TSLA240920C00185000 | 2024-04-26 3:41PM EDT | 185.00 | 15.56 | 15.80 | 16.00 | -1.29 | -7.66% | 436 | 3,066 | 52.39% |
| TSLA240920C00190000 | 2024-04-26 3:43PM EDT | 190.00 | 14.00 | 14.10 | 14.30 | -1.15 | -7.59% | 318 | 4,069 | 52.05% |
| TSLA240920C00195000 | 2024-04-26 3:02PM EDT | 195.00 | 12.75 | 12.60 | 12.80 | -0.78 | -5.76% | 54 | 2,882 | 51.86% |
| TSLA240920C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 11.30 | 11.25 | 11.40 | -0.84 | -6.92% | 1,365 | 9,216 | 51.64% |
| TSLA240920C00205000 | 2024-04-26 3:35PM EDT | 205.00 | 9.75 | 10.05 | 10.20 | -1.06 | -9.81% | 59 | 2,312 | 51.55% |
| TSLA240920C00210000 | 2024-04-26 3:04PM EDT | 210.00 | 9.00 | 8.95 | 9.10 | -0.65 | -6.74% | 210 | 5,650 | 51.43% |
| TSLA240920C00215000 | 2024-04-26 2:40PM EDT | 215.00 | 7.90 | 8.00 | 8.15 | -0.51 | -6.06% | 54 | 1,403 | 51.43% |
| TSLA240920C00220000 | 2024-04-26 3:58PM EDT | 220.00 | 7.25 | 7.15 | 7.30 | -0.55 | -7.05% | 1,475 | 11,095 | 51.45% |
| TSLA240920C00225000 | 2024-04-26 2:45PM EDT | 225.00 | 6.50 | 6.40 | 6.55 | -0.40 | -5.80% | 63 | 3,273 | 51.51% |
| TSLA240920C00230000 | 2024-04-26 3:27PM EDT | 230.00 | 5.61 | 5.70 | 5.85 | -0.59 | -9.52% | 1,034 | 5,987 | 51.50% |
| TSLA240920C00235000 | 2024-04-26 3:32PM EDT | 235.00 | 5.00 | 5.15 | 5.25 | -0.57 | -10.23% | 32 | 3,837 | 51.66% |
| TSLA240920C00240000 | 2024-04-26 3:14PM EDT | 240.00 | 4.55 | 4.60 | 4.75 | -0.32 | -6.57% | 103 | 4,638 | 51.79% |
| TSLA240920C00245000 | 2024-04-26 2:54PM EDT | 245.00 | 4.05 | 4.15 | 4.30 | -0.45 | -10.00% | 15 | 5,292 | 52.00% |
| TSLA240920C00250000 | 2024-04-26 3:53PM EDT | 250.00 | 3.80 | 3.75 | 3.85 | -0.25 | -6.17% | 436 | 20,784 | 52.12% |
| TSLA240920C00255000 | 2024-04-26 3:50PM EDT | 255.00 | 3.45 | 3.40 | 3.50 | -0.05 | -1.43% | 75 | 3,210 | 52.38% |
| TSLA240920C00260000 | 2024-04-26 3:50PM EDT | 260.00 | 3.05 | 3.05 | 3.20 | -0.16 | -4.98% | 107 | 4,028 | 52.59% |
| TSLA240920C00265000 | 2024-04-26 10:27AM EDT | 265.00 | 2.86 | 2.81 | 2.89 | -0.14 | -4.67% | 8 | 3,546 | 52.87% |
| TSLA240920C00270000 | 2024-04-26 3:42PM EDT | 270.00 | 2.53 | 2.56 | 2.63 | -0.07 | -2.69% | 140 | 11,423 | 53.11% |
| TSLA240920C00275000 | 2024-04-26 3:50PM EDT | 275.00 | 2.36 | 2.34 | 2.41 | -0.09 | -3.67% | 57 | 1,421 | 53.41% |
| TSLA240920C00280000 | 2024-04-26 10:12AM EDT | 280.00 | 2.17 | 2.14 | 2.21 | -0.10 | -4.41% | 114 | 2,562 | 53.70% |
| TSLA240920C00285000 | 2024-04-26 3:58PM EDT | 285.00 | 2.04 | 1.97 | 2.03 | +0.01 | +0.49% | 5 | 2,179 | 54.00% |
| TSLA240920C00290000 | 2024-04-26 3:09PM EDT | 290.00 | 1.87 | 1.81 | 1.87 | -0.04 | -2.09% | 29 | 1,165 | 54.31% |
| TSLA240920C00295000 | 2024-04-25 1:47PM EDT | 295.00 | 1.70 | 1.67 | 1.73 | +0.26 | +18.06% | 1 | 1,003 | 54.64% |
| TSLA240920C00300000 | 2024-04-26 3:36PM EDT | 300.00 | 1.52 | 1.54 | 1.61 | -0.14 | -8.43% | 352 | 9,194 | 54.98% |
| TSLA240920C00305000 | 2024-04-26 12:57PM EDT | 305.00 | 1.67 | 1.44 | 1.49 | +0.44 | +35.77% | 3 | 741 | 55.36% |
| TSLA240920C00310000 | 2024-04-26 3:45PM EDT | 310.00 | 1.36 | 1.34 | 1.39 | -0.06 | -4.23% | 1 | 1,322 | 55.71% |
| TSLA240920C00315000 | 2024-04-24 10:16AM EDT | 315.00 | 1.40 | 1.25 | 1.30 | +0.30 | +27.27% | 1 | 823 | 56.09% |
| TSLA240920C00320000 | 2024-04-26 1:36PM EDT | 320.00 | 1.28 | 1.17 | 1.21 | +0.34 | +36.17% | 18 | 1,296 | 56.45% |
| TSLA240920C00325000 | 2024-04-26 1:36PM EDT | 325.00 | 1.19 | 1.09 | 1.14 | +0.07 | +6.25% | 8 | 2,039 | 56.81% |
| TSLA240920C00330000 | 2024-04-26 3:53PM EDT | 330.00 | 1.04 | 1.03 | 1.07 | -0.01 | -0.95% | 22 | 2,866 | 57.21% |
| TSLA240920C00335000 | 2024-04-24 10:22AM EDT | 335.00 | 0.82 | 0.96 | 1.01 | 0.00 | - | 15 | 483 | 57.56% |
| TSLA240920C00340000 | 2024-04-26 3:42PM EDT | 340.00 | 0.91 | 0.91 | 0.95 | -0.02 | -2.15% | 3 | 1,256 | 57.96% |
| TSLA240920C00345000 | 2024-04-26 12:27PM EDT | 345.00 | 0.97 | 0.86 | 0.90 | +0.19 | +24.36% | 9 | 539 | 58.35% |
| TSLA240920C00350000 | 2024-04-26 1:54PM EDT | 350.00 | 0.87 | 0.81 | 0.85 | +0.04 | +4.82% | 638 | 5,715 | 58.69% |
| TSLA240920C00355000 | 2024-04-26 9:31AM EDT | 355.00 | 0.80 | 0.77 | 0.81 | +0.02 | +2.56% | 2 | 2,781 | 59.12% |
| TSLA240920C00360000 | 2024-04-26 1:36PM EDT | 360.00 | 0.79 | 0.73 | 0.77 | +0.16 | +25.40% | 22 | 1,303 | 59.50% |
| TSLA240920C00365000 | 2024-04-26 10:55AM EDT | 365.00 | 0.69 | 0.69 | 0.73 | 0.00 | - | 2 | 1,069 | 59.84% |
| TSLA240920C00370000 | 2024-04-24 3:07PM EDT | 370.00 | 0.67 | 0.66 | 0.70 | +0.21 | +45.65% | 1 | 7,949 | 60.28% |
| TSLA240920C00375000 | 2024-04-26 3:30PM EDT | 375.00 | 0.61 | 0.62 | 0.66 | +0.06 | +10.91% | 113 | 1,847 | 60.52% |
| TSLA240920C00380000 | 2024-04-26 2:43PM EDT | 380.00 | 0.60 | 0.59 | 0.63 | -0.01 | -1.64% | 102 | 2,437 | 60.89% |
| TSLA240920C00385000 | 2024-04-24 3:07PM EDT | 385.00 | 0.40 | 0.57 | 0.61 | 0.00 | - | 8 | 812 | 61.38% |
| TSLA240920C00390000 | 2024-04-26 3:42PM EDT | 390.00 | 0.55 | 0.54 | 0.58 | +0.12 | +27.91% | 1 | 836 | 61.67% |
| TSLA240920C00395000 | 2024-04-24 10:52AM EDT | 395.00 | 0.42 | 0.52 | 0.56 | 0.00 | - | 1 | 849 | 62.11% |
| TSLA240920C00400000 | 2024-04-26 12:36PM EDT | 400.00 | 0.50 | 0.50 | 0.54 | 0.00 | - | 503 | 6,792 | 62.50% |
| TSLA240920C00405000 | 2024-04-25 9:33AM EDT | 405.00 | 0.50 | 0.48 | 0.52 | +0.14 | +38.89% | 1 | 1,355 | 62.89% |
| TSLA240920C00410000 | 2024-04-26 1:14PM EDT | 410.00 | 0.51 | 0.46 | 0.50 | +0.04 | +8.51% | 2 | 825 | 63.23% |
| TSLA240920C00415000 | 2024-04-19 12:33PM EDT | 415.00 | 0.25 | 0.44 | 0.48 | 0.00 | - | 1 | 788 | 63.57% |
| TSLA240920C00420000 | 2024-04-25 1:03PM EDT | 420.00 | 0.36 | 0.42 | 0.46 | 0.00 | - | 1 | 2,702 | 63.87% |
| TSLA240920C00425000 | 2024-04-26 2:12PM EDT | 425.00 | 0.44 | 0.41 | 0.44 | +0.09 | +25.71% | 8 | 351 | 64.21% |
| TSLA240920C00430000 | 2024-04-26 1:21PM EDT | 430.00 | 0.44 | 0.39 | 0.43 | +0.14 | +46.67% | 14 | 2,312 | 64.60% |
| TSLA240920C00435000 | 2024-04-25 10:53AM EDT | 435.00 | 0.32 | 0.38 | 0.41 | 0.00 | - | 2 | 355 | 64.89% |
| TSLA240920C00440000 | 2024-04-25 2:51PM EDT | 440.00 | 0.32 | 0.36 | 0.40 | 0.00 | - | 1 | 1,367 | 65.23% |
| TSLA240920C00445000 | 2024-04-19 9:30AM EDT | 445.00 | 0.24 | 0.35 | 0.39 | 0.00 | - | 1 | 518 | 65.63% |
| TSLA240920C00450000 | 2024-04-26 2:39PM EDT | 450.00 | 0.37 | 0.34 | 0.37 | +0.08 | +27.59% | 32 | 1,906 | 65.87% |
| TSLA240920C00455000 | 2024-04-01 9:30AM EDT | 455.00 | 0.63 | 0.33 | 0.36 | 0.00 | - | 1 | 317 | 66.26% |
| TSLA240920C00460000 | 2024-04-26 11:25AM EDT | 460.00 | 0.34 | 0.31 | 0.35 | +0.13 | +61.90% | 10 | 486 | 66.50% |
| TSLA240920C00465000 | 2024-04-26 10:49AM EDT | 465.00 | 0.32 | 0.30 | 0.34 | +0.09 | +39.13% | 7 | 542 | 66.80% |
| TSLA240920C00470000 | 2024-04-26 9:38AM EDT | 470.00 | 0.34 | 0.29 | 0.33 | +0.18 | +112.50% | 1 | 1,227 | 67.14% |
| TSLA240920C00475000 | 2024-04-24 9:51AM EDT | 475.00 | 0.20 | 0.28 | 0.32 | 0.00 | - | 1 | 727 | 67.43% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 480.00 | 0.21 | 0.27 | 0.31 | 0.00 | - | 6 | 1,150 | 67.72% |
| TSLA240920C00485000 | 2024-04-26 11:51AM EDT | 485.00 | 0.31 | 0.26 | 0.30 | -0.15 | -32.61% | 5 | 386 | 67.97% |
| TSLA240920C00490000 | 2024-04-24 10:10AM EDT | 490.00 | 0.22 | 0.26 | 0.29 | 0.00 | - | 1 | 671 | 68.36% |
| TSLA240920C00495000 | 2024-04-15 11:04AM EDT | 495.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 1 | 256 | 68.65% |
| TSLA240920C00500000 | 2024-04-26 2:49PM EDT | 500.00 | 0.26 | 0.24 | 0.27 | +0.01 | +4.00% | 55 | 2,823 | 68.85% |
| TSLA240920C00510000 | 2024-04-25 3:12PM EDT | 510.00 | 0.25 | 0.23 | 0.26 | +0.03 | +13.64% | 1 | 281 | 69.53% |
| TSLA240920C00520000 | 2024-04-26 3:53PM EDT | 520.00 | 0.21 | 0.21 | 0.25 | -0.02 | -8.70% | 1 | 1,028 | 70.07% |
| TSLA240920C00530000 | 2024-04-24 11:12AM EDT | 530.00 | 0.18 | 0.20 | 0.23 | 0.00 | - | 7 | 276 | 70.51% |
| TSLA240920C00540000 | 2024-04-26 12:50PM EDT | 540.00 | 0.23 | 0.19 | 0.22 | +0.05 | +27.78% | 50 | 958 | 71.09% |
| TSLA240920C00550000 | 2024-04-26 12:22PM EDT | 550.00 | 0.21 | 0.18 | 0.21 | +0.07 | +50.00% | 81 | 2,626 | 71.63% |
| TSLA240920C00560000 | 2024-04-26 1:38PM EDT | 560.00 | 0.19 | 0.17 | 0.20 | 0.00 | - | 147 | 14,848 | 72.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2024-04-26 1:35PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 585 | 175.00% |
| TSLA240920P00010000 | 2024-04-26 2:13PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 156 | 150.00% |
| TSLA240920P00015000 | 2024-04-25 2:24PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 945 | 123.44% |
| TSLA240920P00020000 | 2024-04-26 2:13PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 2,343 | 112.50% |
| TSLA240920P00025000 | 2024-04-25 12:01PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,402 | 104.69% |
| TSLA240920P00030000 | 2024-04-23 3:09PM EDT | 30.00 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 1 | 463 | 100.39% |
| TSLA240920P00035000 | 2024-04-24 10:08AM EDT | 35.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 100 | 908 | 95.12% |
| TSLA240920P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 27 | 10,542 | 91.60% |
| TSLA240920P00045000 | 2024-04-26 11:52AM EDT | 45.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 2 | 97 | 86.52% |
| TSLA240920P00050000 | 2024-04-26 10:06AM EDT | 50.00 | 0.15 | 0.15 | 0.18 | -0.02 | -11.76% | 1 | 2,680 | 82.72% |
| TSLA240920P00055000 | 2024-04-25 9:47AM EDT | 55.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 4 | 573 | 79.00% |
| TSLA240920P00060000 | 2024-04-26 2:34PM EDT | 60.00 | 0.26 | 0.25 | 0.28 | -0.07 | -21.21% | 2 | 3,555 | 75.59% |
| TSLA240920P00065000 | 2024-04-24 12:52PM EDT | 65.00 | 0.42 | 0.32 | 0.36 | 0.00 | - | 32 | 401 | 72.75% |
| TSLA240920P00070000 | 2024-04-26 3:53PM EDT | 70.00 | 0.43 | 0.41 | 0.44 | -0.02 | -4.44% | 11 | 6,938 | 69.87% |
| TSLA240920P00075000 | 2024-04-26 3:22PM EDT | 75.00 | 0.54 | 0.52 | 0.55 | -0.07 | -11.48% | 10 | 1,471 | 67.38% |
| TSLA240920P00080000 | 2024-04-26 10:37AM EDT | 80.00 | 0.69 | 0.66 | 0.69 | 0.00 | - | 104 | 33,031 | 65.14% |
| TSLA240920P00085000 | 2024-04-26 1:16PM EDT | 85.00 | 0.77 | 0.82 | 0.86 | -0.21 | -21.43% | 9 | 20,641 | 62.94% |
| TSLA240920P00090000 | 2024-04-26 3:30PM EDT | 90.00 | 1.08 | 1.03 | 1.07 | +0.01 | +0.93% | 19 | 26,487 | 61.01% |
| TSLA240920P00095000 | 2024-04-26 2:11PM EDT | 95.00 | 1.28 | 1.30 | 1.33 | -0.05 | -3.76% | 18 | 1,942 | 59.28% |
| TSLA240920P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 1.63 | 1.60 | 1.65 | -0.01 | -0.61% | 2,654 | 26,953 | 57.57% |
| TSLA240920P00105000 | 2024-04-26 1:18PM EDT | 105.00 | 1.87 | 1.99 | 2.05 | -0.13 | -6.50% | 17 | 2,540 | 56.10% |
| TSLA240920P00110000 | 2024-04-26 2:49PM EDT | 110.00 | 2.57 | 2.47 | 2.53 | +0.03 | +1.18% | 263 | 8,531 | 54.76% |
| TSLA240920P00115000 | 2024-04-26 11:11AM EDT | 115.00 | 2.87 | 3.05 | 3.15 | -0.28 | -8.89% | 26 | 3,709 | 53.63% |
| TSLA240920P00120000 | 2024-04-26 3:58PM EDT | 120.00 | 3.75 | 3.70 | 3.85 | +0.05 | +1.35% | 271 | 4,553 | 52.39% |
| TSLA240920P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 4.65 | 4.55 | 4.70 | +0.10 | +2.20% | 304 | 5,637 | 51.45% |
| TSLA240920P00130000 | 2024-04-26 3:39PM EDT | 130.00 | 5.75 | 5.55 | 5.65 | +0.19 | +3.42% | 33 | 22,239 | 50.50% |
| TSLA240920P00135000 | 2024-04-26 3:47PM EDT | 135.00 | 6.70 | 6.65 | 6.80 | +0.01 | +0.15% | 28 | 3,666 | 49.85% |
| TSLA240920P00140000 | 2024-04-26 3:51PM EDT | 140.00 | 8.05 | 8.00 | 8.15 | +0.25 | +3.21% | 435 | 10,183 | 49.15% |
| TSLA240920P00145000 | 2024-04-26 3:49PM EDT | 145.00 | 9.60 | 9.50 | 9.65 | +0.28 | +3.00% | 395 | 5,487 | 48.38% |
| TSLA240920P00150000 | 2024-04-26 3:57PM EDT | 150.00 | 11.20 | 11.20 | 11.35 | +0.23 | +2.10% | 732 | 32,324 | 47.69% |
| TSLA240920P00155000 | 2024-04-26 3:47PM EDT | 155.00 | 13.17 | 13.10 | 13.25 | +0.32 | +2.49% | 133 | 7,248 | 47.04% |
| TSLA240920P00160000 | 2024-04-26 3:56PM EDT | 160.00 | 15.20 | 15.20 | 15.35 | +0.35 | +2.36% | 1,238 | 18,574 | 46.41% |
| TSLA240920P00165000 | 2024-04-26 3:50PM EDT | 165.00 | 17.45 | 17.50 | 17.65 | +0.25 | +1.45% | 132 | 10,382 | 45.80% |
| TSLA240920P00170000 | 2024-04-26 3:55PM EDT | 170.00 | 20.09 | 20.00 | 20.20 | +0.54 | +2.76% | 105 | 14,966 | 45.31% |
| TSLA240920P00175000 | 2024-04-26 3:48PM EDT | 175.00 | 22.83 | 22.70 | 22.90 | -0.47 | -2.02% | 195 | 9,369 | 44.71% |
| TSLA240920P00180000 | 2024-04-26 2:27PM EDT | 180.00 | 25.80 | 25.65 | 25.85 | +0.79 | +3.16% | 38 | 10,164 | 44.26% |
| TSLA240920P00185000 | 2024-04-26 11:52AM EDT | 185.00 | 27.60 | 28.75 | 28.95 | -4.03 | -12.74% | 11 | 5,328 | 43.71% |
| TSLA240920P00190000 | 2024-04-26 12:01PM EDT | 190.00 | 30.31 | 30.90 | 32.60 | -1.39 | -4.38% | 6 | 5,196 | 44.06% |
| TSLA240920P00195000 | 2024-04-26 1:44PM EDT | 195.00 | 35.59 | 34.70 | 36.85 | -4.19 | -10.53% | 63 | 4,167 | 45.54% |
| TSLA240920P00200000 | 2024-04-26 2:51PM EDT | 200.00 | 40.39 | 38.95 | 40.45 | +2.59 | +6.85% | 26 | 13,993 | 45.06% |
| TSLA240920P00205000 | 2024-04-26 11:39AM EDT | 205.00 | 40.69 | 41.90 | 44.30 | -4.81 | -10.57% | 37 | 3,595 | 44.85% |
| TSLA240920P00210000 | 2024-04-26 11:46AM EDT | 210.00 | 44.62 | 46.65 | 48.70 | -3.64 | -7.54% | 7 | 7,223 | 45.85% |
| TSLA240920P00215000 | 2024-04-26 3:39PM EDT | 215.00 | 51.77 | 49.65 | 52.95 | -5.10 | -8.97% | 5 | 6,732 | 46.18% |
| TSLA240920P00220000 | 2024-04-26 3:49PM EDT | 220.00 | 55.45 | 54.85 | 57.05 | +1.35 | +2.50% | 9 | 7,130 | 45.76% |
| TSLA240920P00225000 | 2024-04-25 11:00AM EDT | 225.00 | 61.65 | 59.15 | 61.10 | 0.00 | - | 1 | 3,164 | 44.81% |
| TSLA240920P00230000 | 2024-04-26 1:24PM EDT | 230.00 | 61.58 | 63.55 | 65.55 | -3.36 | -5.17% | 4 | 3,757 | 44.90% |
| TSLA240920P00235000 | 2024-04-26 1:41PM EDT | 235.00 | 67.00 | 68.00 | 70.05 | -4.55 | -6.36% | 21 | 2,890 | 44.92% |
| TSLA240920P00240000 | 2024-04-25 2:53PM EDT | 240.00 | 74.20 | 72.55 | 73.60 | 0.00 | - | 255 | 3,192 | 40.17% |
| TSLA240920P00245000 | 2024-04-26 9:30AM EDT | 245.00 | 77.15 | 77.20 | 78.15 | -1.56 | -1.98% | 1 | 1,612 | 39.26% |
| TSLA240920P00250000 | 2024-04-26 1:54PM EDT | 250.00 | 80.99 | 80.90 | 83.35 | -0.01 | -0.01% | 6 | 10,498 | 42.00% |
| TSLA240920P00255000 | 2024-04-26 10:22AM EDT | 255.00 | 86.91 | 85.75 | 88.75 | +1.41 | +1.65% | 1 | 1,154 | 45.79% |
| TSLA240920P00260000 | 2024-04-26 12:01PM EDT | 260.00 | 89.79 | 91.35 | 93.50 | -5.56 | -5.83% | 1 | 1,033 | 45.90% |
| TSLA240920P00265000 | 2024-04-24 3:57PM EDT | 265.00 | 94.00 | 95.30 | 98.60 | -9.50 | -9.18% | 1 | 11 | 47.94% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 270.00 | 128.90 | 99.55 | 103.60 | 0.00 | - | 8 | 3 | 49.37% |
| TSLA240920P00275000 | 2024-04-26 3:49PM EDT | 275.00 | 106.98 | 104.80 | 108.70 | -18.54 | -14.77% | 1 | 3 | 51.33% |
| TSLA240920P00280000 | 2024-04-24 3:56PM EDT | 280.00 | 118.28 | 109.50 | 113.80 | 0.00 | - | 14,140 | 2,000 | 53.27% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 285.00 | 113.40 | 114.60 | 118.85 | 0.00 | - | 1 | 2 | 54.90% |
| TSLA240920P00290000 | 2024-04-24 2:54PM EDT | 290.00 | 129.30 | 121.10 | 123.90 | 0.00 | - | 150 | 10 | 56.48% |
| TSLA240920P00295000 | 2024-04-26 3:38PM EDT | 295.00 | 128.00 | 124.60 | 128.85 | +2.70 | +2.15% | 70 | 25 | 57.47% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 300.00 | 149.62 | 129.65 | 133.80 | 0.00 | - | 3 | 1 | 58.41% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 305.00 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 59.92% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 310.00 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 315.00 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-24 2:54PM EDT | 320.00 | 159.30 | 149.75 | 153.80 | 0.00 | - | 130 | 10 | 63.09% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 325.00 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 330.00 | 173.86 | 159.75 | 163.80 | 0.00 | - | 1 | 1 | 65.28% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 335.00 | 178.88 | 164.55 | 168.85 | 0.00 | - | 1 | 0 | 66.66% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 340.00 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 345.00 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 112.52% |
| TSLA240920P00350000 | 2024-04-25 3:55PM EDT | 350.00 | 179.82 | 181.10 | 183.90 | 0.00 | - | 3 | 2 | 58.40% |
| TSLA240920P00355000 | 2024-04-25 3:55PM EDT | 355.00 | 184.83 | 184.55 | 188.85 | 0.00 | - | 2 | 0 | 70.73% |
| TSLA240920P00360000 | 2024-04-25 3:55PM EDT | 360.00 | 189.83 | 189.65 | 193.80 | 0.00 | - | 1 | 0 | 71.36% |
| TSLA240920P00365000 | 2024-03-26 11:30AM EDT | 365.00 | 183.30 | 197.85 | 199.05 | 0.00 | - | 3 | 0 | 69.81% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 370.00 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 375.00 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 380.00 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00385000 | 2024-01-16 10:30AM EDT | 385.00 | 170.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00395000 | 2024-03-08 4:19PM EDT | 395.00 | 218.60 | 229.00 | 231.10 | 0.00 | - | 2 | 0 | 85.39% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 400.00 | 229.60 | 238.05 | 239.15 | 0.00 | - | 3 | 0 | 102.40% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 405.00 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 410.00 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 125.07% |
| TSLA240920P00415000 | 2024-04-25 3:55PM EDT | 415.00 | 246.87 | 246.10 | 249.00 | +1.87 | +0.76% | 5 | 5 | 69.51% |
| TSLA240920P00420000 | 2024-04-25 3:55PM EDT | 420.00 | 251.88 | 251.10 | 253.75 | +1.87 | +0.75% | 3 | 0 | 68.58% |
| TSLA240920P00425000 | 2024-04-25 3:55PM EDT | 425.00 | 256.89 | 254.65 | 258.85 | +1.87 | +0.73% | 2 | 0 | 51.37% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 430.00 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 242.55 | 245.45 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 440.00 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00445000 | 2024-03-26 3:56PM EDT | 445.00 | 267.17 | 274.20 | 276.70 | 0.00 | - | 1 | 0 | 45.31% |
| TSLA240920P00450000 | 2024-04-26 3:52PM EDT | 450.00 | 281.67 | 279.65 | 283.75 | +1.55 | +0.55% | 1 | 1 | 85.89% |
| TSLA240920P00455000 | 2024-04-26 3:52PM EDT | 455.00 | 286.69 | 284.65 | 288.80 | +1.55 | +0.54% | 1 | 0 | 51.95% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 460.00 | 313.02 | 289.65 | 293.75 | 0.00 | - | 1 | 0 | 87.30% |
| TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00475000 | 2023-08-03 9:32AM EDT | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 480.00 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00485000 | 2023-10-06 3:33PM EDT | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 3:42PM EDT | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2024-04-03 3:00PM EDT | 560.00 | 391.70 | 389.65 | 393.75 | 0.00 | - | 1 | 0 | 57.03% |
© 2024 Yahoo. All rights reserved.