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 | 2024-05-06 10:46AM EDT | 75.00 | 110.00 | 109.35 | 110.30 | +3.55 | +3.33% | 10 | 57 | 334.38% |
| TSLA240510C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 101.44 | 104.35 | 105.35 | 0.00 | - | - | 21 | 324.22% |
| TSLA240510C00090000 | 2024-04-29 1:06PM EDT | 90.00 | 104.60 | 94.40 | 95.25 | 0.00 | - | - | 8 | 271.09% |
| TSLA240510C00095000 | 2024-05-02 2:33PM EDT | 95.00 | 86.03 | 89.35 | 90.40 | 0.00 | - | - | 45 | 269.53% |
| TSLA240510C00100000 | 2024-05-06 11:17AM EDT | 100.00 | 82.99 | 84.50 | 85.25 | +1.74 | +2.14% | 2 | 158 | 250.78% |
| TSLA240510C00105000 | 2024-05-02 10:08AM EDT | 105.00 | 72.67 | 79.35 | 80.45 | 0.00 | - | 3 | 92 | 238.28% |
| TSLA240510C00110000 | 2024-05-06 3:28PM EDT | 110.00 | 73.90 | 74.45 | 75.25 | +2.83 | +3.98% | 6 | 111 | 208.20% |
| TSLA240510C00115000 | 2024-05-03 3:20PM EDT | 115.00 | 66.69 | 69.40 | 70.40 | 0.00 | - | 7 | 31 | 203.52% |
| TSLA240510C00120000 | 2024-05-06 12:35PM EDT | 120.00 | 62.97 | 64.40 | 65.40 | +1.48 | +2.41% | 1 | 62 | 187.11% |
| TSLA240510C00125000 | 2024-05-06 11:19AM EDT | 125.00 | 58.28 | 59.40 | 60.45 | +1.93 | +3.43% | 3 | 88 | 175.20% |
| TSLA240510C00130000 | 2024-05-06 1:44PM EDT | 130.00 | 54.93 | 54.45 | 55.35 | +3.16 | +6.10% | 4 | 127 | 155.86% |
| TSLA240510C00135000 | 2024-05-06 10:01AM EDT | 135.00 | 47.77 | 49.40 | 50.50 | -0.78 | -1.61% | 9 | 79 | 147.66% |
| TSLA240510C00136000 | 2024-05-02 12:29PM EDT | 136.00 | 43.75 | 48.40 | 49.50 | 0.00 | - | 1 | 44 | 144.53% |
| TSLA240510C00137000 | 2024-05-06 10:01AM EDT | 137.00 | 50.36 | 47.45 | 48.45 | +6.88 | +15.82% | 3 | 27 | 141.41% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 46.45 | 47.45 | 0.00 | - | - | 3 | 138.48% |
| TSLA240510C00139000 | 2024-05-03 9:37AM EDT | 139.00 | 44.09 | 45.45 | 46.45 | 0.00 | - | 3 | 43 | 135.55% |
| TSLA240510C00140000 | 2024-05-03 3:56PM EDT | 140.00 | 42.71 | 44.45 | 45.45 | +1.22 | +2.94% | 1 | 271 | 132.62% |
| TSLA240510C00141000 | 2024-05-06 3:36PM EDT | 141.00 | 43.80 | 43.45 | 44.45 | +4.00 | +10.05% | 1 | 118 | 129.69% |
| TSLA240510C00142000 | 2024-05-06 3:37PM EDT | 142.00 | 42.31 | 42.45 | 43.45 | +2.42 | +6.07% | 29 | 284 | 126.76% |
| TSLA240510C00143000 | 2024-05-06 12:20PM EDT | 143.00 | 39.20 | 41.45 | 42.45 | +0.70 | +1.82% | 2 | 222 | 123.83% |
| TSLA240510C00144000 | 2024-05-06 12:26PM EDT | 144.00 | 39.00 | 40.45 | 41.50 | +3.75 | +10.64% | 1 | 120 | 123.44% |
| TSLA240510C00145000 | 2024-05-06 9:53AM EDT | 145.00 | 41.00 | 39.45 | 40.45 | +4.76 | +13.13% | 80 | 683 | 117.97% |
| TSLA240510C00146000 | 2024-05-03 3:17PM EDT | 146.00 | 36.13 | 38.45 | 39.50 | 0.00 | - | 3 | 322 | 117.58% |
| TSLA240510C00147000 | 2024-05-06 11:04AM EDT | 147.00 | 36.05 | 37.45 | 38.50 | +1.76 | +5.13% | 12 | 194 | 114.65% |
| TSLA240510C00148000 | 2024-05-06 11:58AM EDT | 148.00 | 35.48 | 36.45 | 37.50 | +2.12 | +6.35% | 3 | 101 | 111.72% |
| TSLA240510C00149000 | 2024-05-06 9:51AM EDT | 149.00 | 33.96 | 35.45 | 36.50 | +1.08 | +3.28% | 2 | 132 | 108.79% |
| TSLA240510C00150000 | 2024-05-06 2:21PM EDT | 150.00 | 34.42 | 34.60 | 35.50 | +3.27 | +10.50% | 77 | 1,854 | 111.72% |
| TSLA240510C00152500 | 2024-05-06 3:46PM EDT | 152.50 | 32.35 | 32.00 | 33.00 | +3.70 | +12.91% | 17 | 507 | 100.78% |
| TSLA240510C00155000 | 2024-05-06 3:50PM EDT | 155.00 | 29.75 | 29.55 | 30.45 | +3.50 | +13.33% | 99 | 1,357 | 93.55% |
| TSLA240510C00157500 | 2024-05-06 3:28PM EDT | 157.50 | 26.47 | 27.00 | 27.90 | +2.35 | +9.74% | 89 | 813 | 82.81% |
| TSLA240510C00160000 | 2024-05-06 3:55PM EDT | 160.00 | 25.04 | 24.55 | 25.40 | +3.34 | +15.39% | 117 | 2,546 | 77.64% |
| TSLA240510C00162500 | 2024-05-06 3:53PM EDT | 162.50 | 22.39 | 22.15 | 22.90 | +3.39 | +17.84% | 52 | 1,446 | 73.63% |
| TSLA240510C00165000 | 2024-05-06 3:59PM EDT | 165.00 | 20.10 | 19.65 | 20.40 | +3.33 | +19.86% | 234 | 2,255 | 66.41% |
| TSLA240510C00167500 | 2024-05-06 3:58PM EDT | 167.50 | 17.66 | 17.20 | 17.90 | +3.31 | +23.07% | 222 | 1,889 | 60.40% |
| TSLA240510C00170000 | 2024-05-06 3:55PM EDT | 170.00 | 15.15 | 15.00 | 15.60 | +2.82 | +22.87% | 827 | 2,992 | 61.91% |
| TSLA240510C00172500 | 2024-05-06 3:53PM EDT | 172.50 | 13.05 | 12.80 | 13.25 | +2.78 | +27.07% | 423 | 1,993 | 59.62% |
| TSLA240510C00175000 | 2024-05-06 3:59PM EDT | 175.00 | 10.70 | 10.60 | 10.80 | +2.38 | +28.61% | 943 | 5,073 | 54.57% |
| TSLA240510C00177500 | 2024-05-06 3:59PM EDT | 177.50 | 8.60 | 8.55 | 8.75 | +1.90 | +28.36% | 2,622 | 4,407 | 53.15% |
| TSLA240510C00180000 | 2024-05-06 3:59PM EDT | 180.00 | 6.70 | 6.65 | 6.85 | +1.52 | +29.34% | 20,862 | 11,620 | 51.47% |
| TSLA240510C00182500 | 2024-05-06 3:59PM EDT | 182.50 | 5.05 | 5.05 | 5.20 | +1.10 | +27.85% | 23,294 | 7,664 | 50.73% |
| TSLA240510C00185000 | 2024-05-06 3:59PM EDT | 185.00 | 3.73 | 3.70 | 3.80 | +0.82 | +28.18% | 100,960 | 41,431 | 50.10% |
| TSLA240510C00187500 | 2024-05-06 3:59PM EDT | 187.50 | 2.65 | 2.65 | 2.71 | +0.51 | +23.83% | 55,797 | 5,029 | 50.15% |
| TSLA240510C00190000 | 2024-05-06 3:59PM EDT | 190.00 | 1.89 | 1.85 | 1.89 | +0.34 | +21.94% | 120,298 | 23,293 | 50.49% |
| TSLA240510C00192500 | 2024-05-06 3:59PM EDT | 192.50 | 1.28 | 1.26 | 1.30 | +0.17 | +15.32% | 33,888 | 6,519 | 51.03% |
| TSLA240510C00195000 | 2024-05-06 3:59PM EDT | 195.00 | 0.86 | 0.84 | 0.87 | +0.08 | +10.26% | 52,745 | 16,150 | 51.56% |
| TSLA240510C00197500 | 2024-05-06 3:59PM EDT | 197.50 | 0.57 | 0.55 | 0.58 | +0.01 | +1.79% | 15,625 | 4,843 | 52.30% |
| TSLA240510C00200000 | 2024-05-06 3:59PM EDT | 200.00 | 0.38 | 0.38 | 0.40 | -0.02 | -5.00% | 53,160 | 28,359 | 53.81% |
| TSLA240510C00202500 | 2024-05-06 3:59PM EDT | 202.50 | 0.25 | 0.25 | 0.26 | -0.04 | -13.79% | 9,079 | 2,871 | 54.59% |
| TSLA240510C00205000 | 2024-05-06 3:59PM EDT | 205.00 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 13,182 | 10,768 | 56.06% |
| TSLA240510C00207500 | 2024-05-06 3:59PM EDT | 207.50 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 5,942 | 3,769 | 57.81% |
| TSLA240510C00210000 | 2024-05-06 3:59PM EDT | 210.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 12,150 | 13,998 | 59.57% |
| TSLA240510C00212500 | 2024-05-06 3:59PM EDT | 212.50 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 4,539 | 1,279 | 61.33% |
| TSLA240510C00215000 | 2024-05-06 3:59PM EDT | 215.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 4,023 | 9,429 | 64.06% |
| TSLA240510C00217500 | 2024-05-06 3:44PM EDT | 217.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 619 | 571 | 66.41% |
| TSLA240510C00220000 | 2024-05-06 3:58PM EDT | 220.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 3,397 | 13,119 | 68.36% |
| TSLA240510C00222500 | 2024-05-06 3:41PM EDT | 222.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 980 | 407 | 71.09% |
| TSLA240510C00225000 | 2024-05-06 3:54PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 7,732 | 9,238 | 73.44% |
| TSLA240510C00227500 | 2024-05-06 3:49PM EDT | 227.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 353 | 746 | 76.56% |
| TSLA240510C00230000 | 2024-05-06 3:57PM EDT | 230.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,034 | 6,723 | 80.47% |
| TSLA240510C00232500 | 2024-05-06 3:17PM EDT | 232.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 248 | 211 | 79.69% |
| TSLA240510C00235000 | 2024-05-06 3:59PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,868 | 4,309 | 82.81% |
| TSLA240510C00237500 | 2024-05-06 12:11PM EDT | 237.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 46 | 407 | 85.94% |
| TSLA240510C00240000 | 2024-05-06 3:22PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,697 | 7,240 | 89.06% |
| TSLA240510C00242500 | 2024-05-06 2:11PM EDT | 242.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 285 | 59 | 92.19% |
| TSLA240510C00245000 | 2024-05-06 3:17PM EDT | 245.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 819 | 2,390 | 95.31% |
| TSLA240510C00247500 | 2024-05-06 3:55PM EDT | 247.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 76 | 95.31% |
| TSLA240510C00250000 | 2024-05-06 3:50PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,445 | 5,086 | 92.19% |
| TSLA240510C00255000 | 2024-05-06 2:51PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 852 | 96.88% |
| TSLA240510C00260000 | 2024-05-06 3:40PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 1,848 | 103.13% |
| TSLA240510C00265000 | 2024-05-06 2:43PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,213 | 109.38% |
| TSLA240510C00270000 | 2024-05-06 10:08AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 904 | 112.50% |
| TSLA240510C00275000 | 2024-05-06 12:32PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,125 | 118.75% |
| TSLA240510C00280000 | 2024-05-06 9:35AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 1,522 | 125.00% |
| TSLA240510C00285000 | 2024-05-06 9:57AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,362 | 128.13% |
| TSLA240510C00290000 | 2024-05-03 3:46PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 452 | 131.25% |
| TSLA240510C00295000 | 2024-05-06 11:46AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 125 | 137.50% |
| TSLA240510C00300000 | 2024-05-03 12:56PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 841 | 140.63% |
| TSLA240510C00305000 | 2024-05-02 1:57PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 144 | 143.75% |
| TSLA240510C00310000 | 2024-05-02 2:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 963 | 150.00% |
| TSLA240510C00315000 | 2024-05-01 10:07AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 591 | 156.25% |
| TSLA240510C00320000 | 2024-05-06 11:07AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 452 | 156.25% |
| TSLA240510C00325000 | 2024-05-02 9:49AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 325 | 162.50% |
| TSLA240510C00330000 | 2024-05-02 9:47AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 369 | 168.75% |
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 277 | 168.75% |
| TSLA240510C00340000 | 2024-05-02 1:37PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 497 | 175.00% |
| TSLA240510C00345000 | 2024-04-30 11:22AM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 178.13% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 133 | 181.25% |
| TSLA240510C00355000 | 2024-05-01 9:51AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 355 | 187.50% |
| TSLA240510C00360000 | 2024-05-06 3:13PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,966 | 187.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-05-06 3:12PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,349 | 262.50% |
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 250.00% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,248 | 231.25% |
| TSLA240510P00090000 | 2024-05-06 10:00AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 3 | 1,276 | 50.00% |
| TSLA240510P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 752 | 196.88% |
| TSLA240510P00100000 | 2024-05-06 3:28PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,588 | 181.25% |
| TSLA240510P00105000 | 2024-05-03 3:21PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,199 | 168.75% |
| TSLA240510P00110000 | 2024-05-06 10:56AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,287 | 156.25% |
| TSLA240510P00115000 | 2024-05-06 2:34PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,441 | 143.75% |
| TSLA240510P00120000 | 2024-05-06 3:52PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 7,812 | 131.25% |
| TSLA240510P00125000 | 2024-05-06 11:28AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 6,580 | 118.75% |
| TSLA240510P00130000 | 2024-05-06 3:55PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 223 | 12,612 | 109.38% |
| TSLA240510P00135000 | 2024-05-06 3:38PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 181 | 3,525 | 107.81% |
| TSLA240510P00136000 | 2024-05-06 3:34PM EDT | 136.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 396 | 106.25% |
| TSLA240510P00137000 | 2024-05-06 2:47PM EDT | 137.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 644 | 103.13% |
| TSLA240510P00138000 | 2024-05-06 2:47PM EDT | 138.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 1,517 | 101.56% |
| TSLA240510P00139000 | 2024-05-06 2:48PM EDT | 139.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 57 | 616 | 98.44% |
| TSLA240510P00140000 | 2024-05-06 3:45PM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 554 | 6,270 | 96.88% |
| TSLA240510P00141000 | 2024-05-06 2:49PM EDT | 141.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 1,782 | 93.75% |
| TSLA240510P00142000 | 2024-05-06 2:50PM EDT | 142.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 53 | 1,097 | 92.19% |
| TSLA240510P00143000 | 2024-05-06 2:50PM EDT | 143.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 48 | 865 | 89.84% |
| TSLA240510P00144000 | 2024-05-06 3:46PM EDT | 144.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 66 | 736 | 90.63% |
| TSLA240510P00145000 | 2024-05-06 3:45PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 269 | 7,910 | 88.28% |
| TSLA240510P00146000 | 2024-05-06 1:46PM EDT | 146.00 | 0.01 | 0.02 | 0.03 | -0.06 | -85.71% | 34 | 590 | 87.50% |
| TSLA240510P00147000 | 2024-05-06 2:17PM EDT | 147.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 96 | 1,300 | 85.16% |
| TSLA240510P00148000 | 2024-05-06 3:56PM EDT | 148.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 128 | 956 | 83.59% |
| TSLA240510P00149000 | 2024-05-06 3:42PM EDT | 149.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 304 | 775 | 81.25% |
| TSLA240510P00150000 | 2024-05-06 3:59PM EDT | 150.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 3,252 | 18,297 | 82.03% |
| TSLA240510P00152500 | 2024-05-06 3:58PM EDT | 152.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 373 | 2,718 | 75.78% |
| TSLA240510P00155000 | 2024-05-06 3:57PM EDT | 155.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 1,859 | 14,597 | 72.66% |
| TSLA240510P00157500 | 2024-05-06 3:59PM EDT | 157.50 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 732 | 1,423 | 69.92% |
| TSLA240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 4,158 | 11,786 | 66.60% |
| TSLA240510P00162500 | 2024-05-06 3:58PM EDT | 162.50 | 0.11 | 0.10 | 0.12 | -0.23 | -67.65% | 2,012 | 3,244 | 62.89% |
| TSLA240510P00165000 | 2024-05-06 3:59PM EDT | 165.00 | 0.16 | 0.14 | 0.16 | -0.33 | -67.35% | 11,703 | 11,612 | 59.57% |
| TSLA240510P00167500 | 2024-05-06 3:59PM EDT | 167.50 | 0.23 | 0.22 | 0.23 | -0.46 | -66.67% | 5,958 | 3,634 | 57.23% |
| TSLA240510P00170000 | 2024-05-06 3:59PM EDT | 170.00 | 0.33 | 0.32 | 0.34 | -0.67 | -67.00% | 22,524 | 16,216 | 54.69% |
| TSLA240510P00172500 | 2024-05-06 3:59PM EDT | 172.50 | 0.50 | 0.49 | 0.50 | -0.94 | -65.28% | 14,005 | 4,235 | 52.44% |
| TSLA240510P00175000 | 2024-05-06 3:59PM EDT | 175.00 | 0.76 | 0.75 | 0.78 | -1.24 | -62.00% | 39,313 | 9,828 | 50.78% |
| TSLA240510P00177500 | 2024-05-06 3:59PM EDT | 177.50 | 1.19 | 1.16 | 1.20 | -1.61 | -57.50% | 31,094 | 6,625 | 49.83% |
| TSLA240510P00180000 | 2024-05-06 3:59PM EDT | 180.00 | 1.80 | 1.77 | 1.82 | -2.00 | -52.63% | 91,516 | 12,467 | 48.93% |
| TSLA240510P00182500 | 2024-05-06 3:59PM EDT | 182.50 | 2.64 | 2.62 | 2.68 | -2.46 | -48.24% | 56,429 | 3,768 | 48.27% |
| TSLA240510P00185000 | 2024-05-06 3:59PM EDT | 185.00 | 3.80 | 3.75 | 3.85 | -2.80 | -42.42% | 50,247 | 3,774 | 48.29% |
| TSLA240510P00187500 | 2024-05-06 3:59PM EDT | 187.50 | 5.20 | 5.15 | 5.25 | -3.06 | -37.05% | 10,119 | 2,791 | 47.88% |
| TSLA240510P00190000 | 2024-05-06 3:57PM EDT | 190.00 | 7.05 | 6.80 | 7.05 | -3.00 | -29.85% | 6,129 | 4,757 | 49.59% |
| TSLA240510P00192500 | 2024-05-06 3:36PM EDT | 192.50 | 8.96 | 8.70 | 8.95 | -3.29 | -26.86% | 528 | 295 | 49.83% |
| TSLA240510P00195000 | 2024-05-06 3:50PM EDT | 195.00 | 11.09 | 10.80 | 11.05 | -3.36 | -23.25% | 1,377 | 7,147 | 50.64% |
| TSLA240510P00197500 | 2024-05-06 1:23PM EDT | 197.50 | 13.28 | 13.00 | 13.30 | -3.22 | -19.52% | 248 | 103 | 52.15% |
| TSLA240510P00200000 | 2024-05-06 3:52PM EDT | 200.00 | 15.50 | 15.25 | 15.65 | -3.50 | -18.42% | 2,608 | 4,058 | 54.44% |
| TSLA240510P00202500 | 2024-05-06 2:39PM EDT | 202.50 | 18.20 | 17.55 | 18.20 | -3.55 | -16.32% | 93 | 23 | 62.40% |
| TSLA240510P00205000 | 2024-05-06 3:47PM EDT | 205.00 | 20.75 | 19.80 | 20.85 | -2.97 | -12.52% | 164 | 757 | 73.49% |
| TSLA240510P00207500 | 2024-05-06 2:44PM EDT | 207.50 | 23.25 | 22.25 | 23.50 | -3.45 | -12.92% | 17 | 3 | 58.59% |
| TSLA240510P00210000 | 2024-05-06 3:41PM EDT | 210.00 | 25.75 | 24.70 | 26.05 | -3.28 | -11.30% | 39 | 354 | 63.48% |
| TSLA240510P00212500 | 2024-05-06 2:55PM EDT | 212.50 | 28.13 | 27.00 | 28.55 | -3.47 | -10.98% | 31 | 20 | 56.64% |
| TSLA240510P00215000 | 2024-05-06 3:31PM EDT | 215.00 | 31.27 | 29.55 | 31.05 | -2.03 | -6.10% | 4 | 111 | 64.84% |
| TSLA240510P00220000 | 2024-05-06 2:57PM EDT | 220.00 | 35.00 | 34.60 | 36.05 | -3.50 | -9.09% | 11 | 14 | 76.76% |
| TSLA240510P00225000 | 2024-05-06 10:08AM EDT | 225.00 | 39.25 | 39.70 | 40.95 | -5.10 | -11.50% | 2 | 0 | 85.16% |
| TSLA240510P00230000 | 2024-05-06 10:32AM EDT | 230.00 | 45.25 | 44.55 | 45.95 | -4.95 | -9.86% | 2 | 0 | 73.44% |
| TSLA240510P00235000 | 2024-05-01 9:35AM EDT | 235.00 | 54.55 | 49.45 | 51.05 | 0.00 | - | 1 | 1 | 79.69% |
| TSLA240510P00237500 | 2024-05-01 10:03AM EDT | 237.50 | 55.35 | 52.10 | 53.45 | 0.00 | - | - | 0 | 93.75% |
| TSLA240510P00240000 | 2024-04-30 10:39AM EDT | 240.00 | 53.28 | 54.55 | 55.90 | 0.00 | - | - | 0 | 150.20% |
| TSLA240510P00245000 | 2024-05-02 3:14PM EDT | 245.00 | 64.00 | 59.55 | 60.95 | 0.00 | - | 1 | 0 | 92.19% |
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 250.00 | 65.56 | 64.55 | 65.90 | 0.00 | - | 9 | 0 | 168.16% |
| TSLA240510P00255000 | 2024-05-03 2:35PM EDT | 255.00 | 73.35 | 69.60 | 70.90 | 0.00 | - | 1 | 0 | 103.13% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 84.60 | 85.90 | 0.00 | - | 2 | 0 | 120.31% |
| TSLA240510P00275000 | 2024-04-25 10:08AM EDT | 275.00 | 89.90 | 89.50 | 90.90 | -23.69 | -20.86% | 10 | 0 | 208.40% |
| TSLA240510P00285000 | 2024-05-01 3:53PM EDT | 285.00 | 103.90 | 99.45 | 101.05 | 0.00 | - | - | 1 | 135.94% |
| TSLA240510P00290000 | 2024-05-01 3:53PM EDT | 290.00 | 108.92 | 104.50 | 105.90 | 0.00 | - | - | 0 | 230.08% |
| TSLA240510P00300000 | 2024-05-01 11:04AM EDT | 300.00 | 119.13 | 114.50 | 115.90 | 0.00 | - | 2 | 0 | 243.75% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 354.00% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 124.60 | 125.90 | 0.00 | - | 1 | 0 | 159.38% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 133.10 | 134.55 | 0.00 | - | 3 | 0 | 370.85% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 169.50 | 170.90 | 0.00 | - | - | 0 | 308.89% |
| TSLA240510P00360000 | 2024-04-26 2:42PM EDT | 360.00 | 192.85 | 174.25 | 176.15 | 0.00 | - | 3 | 0 | 330.76% |
© 2024 Yahoo. All rights reserved.