Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913C00075000 | 2024-09-09 9:30AM EDT | 75.00 | 140.70 | 141.50 | 142.25 | +0.51 | +0.36% | 6 | 11 | 425.39% |
| TSLA240913C00090000 | 2024-09-06 9:50AM EDT | 90.00 | 134.37 | 126.55 | 127.75 | 0.00 | - | 10 | 10 | 341.02% |
| TSLA240913C00095000 | 2024-08-29 12:38PM EDT | 95.00 | 117.55 | 121.55 | 122.85 | 0.00 | - | 3 | 5 | 329.49% |
| TSLA240913C00100000 | 2024-09-06 2:01PM EDT | 100.00 | 119.74 | 116.60 | 117.90 | +5.15 | +4.49% | 2 | 52 | 317.38% |
| TSLA240913C00105000 | 2024-08-08 3:12PM EDT | 105.00 | 95.07 | 103.80 | 108.05 | 0.00 | - | - | 3 | 0.00% |
| TSLA240913C00110000 | 2024-09-06 1:56PM EDT | 110.00 | 104.85 | 106.35 | 107.80 | 0.00 | - | 2 | 1 | 256.64% |
| TSLA240913C00115000 | 2024-08-29 3:30PM EDT | 115.00 | 92.57 | 101.50 | 102.85 | 0.00 | - | 4 | 10 | 256.06% |
| TSLA240913C00120000 | 2024-09-06 3:29PM EDT | 120.00 | 98.00 | 96.65 | 97.80 | +4.02 | +4.28% | 1 | 15 | 246.29% |
| TSLA240913C00125000 | 2024-09-06 3:54PM EDT | 125.00 | 93.52 | 91.60 | 92.80 | +5.90 | +6.73% | 4 | 4 | 228.52% |
| TSLA240913C00130000 | 2024-09-09 11:50AM EDT | 130.00 | 86.14 | 86.35 | 87.70 | +1.11 | +1.31% | 1 | 3 | 190.63% |
| TSLA240913C00135000 | 2024-09-09 9:42AM EDT | 135.00 | 83.50 | 81.80 | 82.90 | 0.00 | - | 7 | 18 | 212.89% |
| TSLA240913C00140000 | 2024-09-06 3:45PM EDT | 140.00 | 72.85 | 76.40 | 77.80 | 0.00 | - | 16 | 50 | 175.78% |
| TSLA240913C00145000 | 2024-09-06 2:34PM EDT | 145.00 | 68.63 | 71.55 | 72.20 | 0.00 | - | 32 | 123 | 173.14% |
| TSLA240913C00150000 | 2024-09-09 12:53PM EDT | 150.00 | 68.29 | 66.70 | 67.30 | +3.73 | +5.78% | 43 | 270 | 138.48% |
| TSLA240913C00155000 | 2024-09-09 1:01PM EDT | 155.00 | 63.30 | 61.60 | 62.30 | +3.45 | +5.76% | 11 | 268 | 118.75% |
| TSLA240913C00160000 | 2024-09-09 12:00PM EDT | 160.00 | 56.70 | 56.65 | 57.45 | +4.80 | +9.25% | 4 | 495 | 122.66% |
| TSLA240913C00165000 | 2024-09-09 1:43PM EDT | 165.00 | 52.20 | 51.30 | 52.75 | +5.25 | +11.18% | 4 | 365 | 109.18% |
| TSLA240913C00170000 | 2024-09-09 12:00PM EDT | 170.00 | 46.77 | 46.70 | 47.45 | +4.72 | +11.22% | 30 | 283 | 103.32% |
| TSLA240913C00175000 | 2024-09-09 1:58PM EDT | 175.00 | 42.10 | 42.10 | 42.25 | +4.95 | +13.32% | 91 | 431 | 99.41% |
| TSLA240913C00180000 | 2024-09-09 1:58PM EDT | 180.00 | 37.15 | 37.35 | 37.50 | +4.90 | +15.15% | 447 | 733 | 99.76% |
| TSLA240913C00185000 | 2024-09-09 1:50PM EDT | 185.00 | 32.45 | 32.45 | 32.60 | +4.80 | +17.36% | 78 | 1,166 | 91.16% |
| TSLA240913C00187500 | 2024-09-09 11:57AM EDT | 187.50 | 29.65 | 30.00 | 30.15 | +4.95 | +20.04% | 78 | 235 | 86.57% |
| TSLA240913C00190000 | 2024-09-09 1:58PM EDT | 190.00 | 27.25 | 27.25 | 27.40 | +4.85 | +20.21% | 220 | 541 | 72.51% |
| TSLA240913C00192500 | 2024-09-09 1:58PM EDT | 192.50 | 24.90 | 25.05 | 25.20 | +4.60 | +22.38% | 201 | 118 | 75.54% |
| TSLA240913C00195000 | 2024-09-09 1:58PM EDT | 195.00 | 22.50 | 22.50 | 22.65 | +4.80 | +27.12% | 538 | 1,737 | 68.02% |
| TSLA240913C00197500 | 2024-09-09 1:59PM EDT | 197.50 | 20.00 | 20.05 | 20.20 | +4.35 | +27.53% | 286 | 417 | 62.99% |
| TSLA240913C00200000 | 2024-09-09 1:58PM EDT | 200.00 | 17.95 | 17.75 | 17.90 | +2.90 | +19.27% | 1,233 | 1,145 | 60.79% |
| TSLA240913C00202500 | 2024-09-09 1:58PM EDT | 202.50 | 15.60 | 15.60 | 15.70 | +3.10 | +24.60% | 581 | 1,576 | 59.77% |
| TSLA240913C00205000 | 2024-09-09 1:55PM EDT | 205.00 | 13.60 | 13.65 | 13.80 | +3.44 | +33.86% | 3,039 | 2,870 | 60.96% |
| TSLA240913C00207500 | 2024-09-09 1:45PM EDT | 207.50 | 11.20 | 11.45 | 11.55 | +2.35 | +26.55% | 1,948 | 1,425 | 56.54% |
| TSLA240913C00210000 | 2024-09-09 1:58PM EDT | 210.00 | 9.65 | 9.70 | 9.85 | +2.55 | +34.93% | 7,179 | 4,660 | 57.01% |
| TSLA240913C00212500 | 2024-09-09 1:50PM EDT | 212.50 | 8.00 | 7.80 | 7.90 | +2.00 | +33.33% | 8,713 | 4,904 | 53.64% |
| TSLA240913C00215000 | 2024-09-09 1:58PM EDT | 215.00 | 6.35 | 6.25 | 6.35 | +1.49 | +30.66% | 24,691 | 7,169 | 52.61% |
| TSLA240913C00217500 | 2024-09-09 1:59PM EDT | 217.50 | 4.95 | 4.95 | 5.00 | +0.95 | +23.75% | 37,421 | 5,373 | 52.04% |
| TSLA240913C00220000 | 2024-09-09 1:58PM EDT | 220.00 | 3.85 | 3.80 | 3.90 | +0.74 | +23.79% | 85,047 | 10,730 | 51.59% |
| TSLA240913C00222500 | 2024-09-09 1:59PM EDT | 222.50 | 2.95 | 2.93 | 2.96 | +0.41 | +16.21% | 25,511 | 4,611 | 51.53% |
| TSLA240913C00225000 | 2024-09-09 1:59PM EDT | 225.00 | 2.18 | 2.18 | 2.21 | +0.18 | +9.00% | 39,692 | 9,124 | 51.32% |
| TSLA240913C00227500 | 2024-09-09 1:59PM EDT | 227.50 | 1.55 | 1.59 | 1.61 | -0.03 | -1.85% | 17,788 | 4,862 | 51.10% |
| TSLA240913C00230000 | 2024-09-09 1:59PM EDT | 230.00 | 1.15 | 1.16 | 1.18 | -0.10 | -7.94% | 42,306 | 14,778 | 51.37% |
| TSLA240913C00232500 | 2024-09-09 1:57PM EDT | 232.50 | 0.86 | 0.81 | 0.83 | -0.12 | -12.24% | 12,796 | 5,600 | 51.22% |
| TSLA240913C00235000 | 2024-09-09 2:00PM EDT | 235.00 | 0.59 | 0.59 | 0.60 | -0.19 | -25.00% | 26,391 | 14,229 | 51.86% |
| TSLA240913C00237500 | 2024-09-09 1:58PM EDT | 237.50 | 0.42 | 0.42 | 0.43 | -0.22 | -34.38% | 12,310 | 4,248 | 52.34% |
| TSLA240913C00240000 | 2024-09-09 1:58PM EDT | 240.00 | 0.30 | 0.30 | 0.31 | -0.20 | -39.22% | 17,985 | 17,293 | 53.03% |
| TSLA240913C00242500 | 2024-09-09 1:59PM EDT | 242.50 | 0.23 | 0.22 | 0.23 | -0.19 | -44.19% | 5,910 | 34,930 | 54.00% |
| TSLA240913C00245000 | 2024-09-09 1:56PM EDT | 245.00 | 0.18 | 0.17 | 0.18 | -0.16 | -47.06% | 11,736 | 7,339 | 55.47% |
| TSLA240913C00247500 | 2024-09-09 1:59PM EDT | 247.50 | 0.13 | 0.13 | 0.14 | -0.14 | -50.00% | 3,107 | 574 | 56.74% |
| TSLA240913C00250000 | 2024-09-09 1:59PM EDT | 250.00 | 0.09 | 0.09 | 0.10 | -0.12 | -57.14% | 11,217 | 11,276 | 57.23% |
| TSLA240913C00252500 | 2024-09-09 1:47PM EDT | 252.50 | 0.08 | 0.07 | 0.08 | -0.11 | -55.00% | 1,428 | 832 | 58.59% |
| TSLA240913C00255000 | 2024-09-09 1:59PM EDT | 255.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 3,409 | 6,307 | 60.74% |
| TSLA240913C00257500 | 2024-09-09 1:45PM EDT | 257.50 | 0.04 | 0.04 | 0.05 | -0.09 | -69.23% | 1,270 | 851 | 60.94% |
| TSLA240913C00260000 | 2024-09-09 1:59PM EDT | 260.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 2,786 | 5,566 | 64.06% |
| TSLA240913C00262500 | 2024-09-09 1:18PM EDT | 262.50 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 1,319 | 245 | 62.50% |
| TSLA240913C00265000 | 2024-09-09 1:58PM EDT | 265.00 | 0.03 | 0.02 | 0.03 | -0.03 | -60.00% | 1,680 | 2,918 | 65.23% |
| TSLA240913C00267500 | 2024-09-09 1:58PM EDT | 267.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 811 | 278 | 64.84% |
| TSLA240913C00270000 | 2024-09-09 1:32PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 3,183 | 3,745 | 67.19% |
| TSLA240913C00272500 | 2024-09-09 1:33PM EDT | 272.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,470 | 269 | 69.53% |
| TSLA240913C00275000 | 2024-09-09 1:42PM EDT | 275.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 688 | 2,658 | 71.88% |
| TSLA240913C00277500 | 2024-09-09 12:48PM EDT | 277.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 634 | 1,063 | 67.19% |
| TSLA240913C00280000 | 2024-09-09 1:36PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,054 | 1,923 | 68.75% |
| TSLA240913C00282500 | 2024-09-09 11:27AM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 162 | 175 | 71.88% |
| TSLA240913C00285000 | 2024-09-09 11:03AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 118 | 1,389 | 75.00% |
| TSLA240913C00290000 | 2024-09-09 11:33AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 442 | 2,032 | 78.13% |
| TSLA240913C00295000 | 2024-09-09 11:39AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 2,050 | 82.81% |
| TSLA240913C00300000 | 2024-09-09 1:10PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 449 | 6,302 | 87.50% |
| TSLA240913C00305000 | 2024-09-09 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 2,166 | 90.63% |
| TSLA240913C00310000 | 2024-09-06 12:23PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 745 | 93.75% |
| TSLA240913C00315000 | 2024-09-06 2:08PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 392 | 98.44% |
| TSLA240913C00320000 | 2024-09-09 10:36AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 148 | 103.13% |
| TSLA240913C00325000 | 2024-09-09 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 413 | 106.25% |
| TSLA240913C00330000 | 2024-09-06 10:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 878 | 109.38% |
| TSLA240913C00335000 | 2024-09-06 10:43AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 292 | 112.50% |
| TSLA240913C00340000 | 2024-09-06 10:43AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 998 | 115.63% |
| TSLA240913C00350000 | 2024-09-05 2:55PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 232 | 125.00% |
| TSLA240913C00355000 | 2024-08-27 12:45PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 128.13% |
| TSLA240913C00360000 | 2024-09-06 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 131.25% |
| TSLA240913C00365000 | 2024-08-30 10:39AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 23 | 134.38% |
| TSLA240913C00370000 | 2024-08-30 3:35PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 72 | 137.50% |
| TSLA240913C00375000 | 2024-09-06 12:09PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 140.63% |
| TSLA240913C00380000 | 2024-08-30 3:35PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 143.75% |
| TSLA240913C00385000 | 2024-08-27 2:28PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 143.75% |
| TSLA240913C00390000 | 2024-09-05 9:30AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 150.00% |
| TSLA240913C00395000 | 2024-08-29 10:12AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 150.00% |
| TSLA240913C00400000 | 2024-09-05 2:53PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 159 | 156.25% |
| TSLA240913C00410000 | 2024-08-29 3:33PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 52 | 162.50% |
| TSLA240913C00420000 | 2024-08-27 2:56PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 7 | 165.63% |
| TSLA240913C00430000 | 2024-08-29 9:38AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 531 | 168.75% |
| TSLA240913C00440000 | 2024-09-09 12:17PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 443 | 175.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240913P00075000 | 2024-09-09 1:29PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,522 | 275.00% |
| TSLA240913P00080000 | 2024-09-04 1:33PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 641 | 949 | 256.25% |
| TSLA240913P00085000 | 2024-09-05 9:54AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 629 | 243.75% |
| TSLA240913P00090000 | 2024-09-06 3:58PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 956 | 968 | 231.25% |
| TSLA240913P00095000 | 2024-09-06 3:56PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 725 | 824 | 212.50% |
| TSLA240913P00100000 | 2024-09-06 3:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 865 | 1,155 | 200.00% |
| TSLA240913P00105000 | 2024-09-09 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,092 | 187.50% |
| TSLA240913P00110000 | 2024-09-09 9:32AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,946 | 178.13% |
| TSLA240913P00115000 | 2024-09-09 9:49AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 122 | 4,320 | 168.75% |
| TSLA240913P00120000 | 2024-09-09 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 4,540 | 156.25% |
| TSLA240913P00125000 | 2024-09-06 3:59PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 245 | 3,550 | 146.88% |
| TSLA240913P00130000 | 2024-09-09 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 310 | 137.50% |
| TSLA240913P00135000 | 2024-09-09 10:39AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 167 | 593 | 128.13% |
| TSLA240913P00140000 | 2024-09-09 12:59PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 110 | 1,909 | 118.75% |
| TSLA240913P00145000 | 2024-09-09 1:15PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 43 | 2,188 | 120.31% |
| TSLA240913P00150000 | 2024-09-09 1:10PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,605 | 5,706 | 110.94% |
| TSLA240913P00155000 | 2024-09-09 12:25PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,465 | 4,236 | 101.56% |
| TSLA240913P00160000 | 2024-09-09 1:39PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 1,611 | 2,509 | 97.66% |
| TSLA240913P00165000 | 2024-09-09 1:46PM EDT | 165.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 793 | 1,571 | 91.41% |
| TSLA240913P00170000 | 2024-09-09 1:56PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.18 | -78.26% | 1,197 | 2,378 | 85.16% |
| TSLA240913P00175000 | 2024-09-09 1:49PM EDT | 175.00 | 0.08 | 0.07 | 0.08 | -0.24 | -75.00% | 2,871 | 3,099 | 80.86% |
| TSLA240913P00180000 | 2024-09-09 1:54PM EDT | 180.00 | 0.12 | 0.11 | 0.12 | -0.36 | -75.00% | 6,289 | 7,710 | 75.98% |
| TSLA240913P00185000 | 2024-09-09 1:59PM EDT | 185.00 | 0.19 | 0.17 | 0.19 | -0.51 | -72.86% | 4,098 | 3,258 | 71.19% |
| TSLA240913P00187500 | 2024-09-09 1:44PM EDT | 187.50 | 0.22 | 0.21 | 0.22 | -0.64 | -74.42% | 3,392 | 1,204 | 68.16% |
| TSLA240913P00190000 | 2024-09-09 1:56PM EDT | 190.00 | 0.28 | 0.27 | 0.29 | -0.84 | -75.00% | 5,308 | 4,233 | 66.11% |
| TSLA240913P00192500 | 2024-09-09 1:54PM EDT | 192.50 | 0.34 | 0.34 | 0.35 | -1.05 | -75.54% | 1,926 | 1,775 | 63.38% |
| TSLA240913P00195000 | 2024-09-09 1:58PM EDT | 195.00 | 0.45 | 0.43 | 0.45 | -1.27 | -75.15% | 6,299 | 3,726 | 60.99% |
| TSLA240913P00197500 | 2024-09-09 1:59PM EDT | 197.50 | 0.60 | 0.58 | 0.60 | -1.63 | -73.42% | 4,304 | 3,149 | 59.33% |
| TSLA240913P00200000 | 2024-09-09 1:59PM EDT | 200.00 | 0.79 | 0.77 | 0.79 | -1.96 | -72.06% | 17,514 | 15,774 | 57.52% |
| TSLA240913P00202500 | 2024-09-09 1:59PM EDT | 202.50 | 1.04 | 1.03 | 1.05 | -2.36 | -70.03% | 5,723 | 2,501 | 55.91% |
| TSLA240913P00205000 | 2024-09-09 1:58PM EDT | 205.00 | 1.41 | 1.38 | 1.40 | -2.82 | -66.67% | 16,351 | 4,520 | 54.47% |
| TSLA240913P00207500 | 2024-09-09 1:59PM EDT | 207.50 | 1.87 | 1.86 | 1.89 | -3.28 | -63.69% | 10,914 | 2,582 | 53.47% |
| TSLA240913P00210000 | 2024-09-09 1:59PM EDT | 210.00 | 2.50 | 2.48 | 2.50 | -3.80 | -60.22% | 37,216 | 7,376 | 52.47% |
| TSLA240913P00212500 | 2024-09-09 1:57PM EDT | 212.50 | 3.20 | 3.25 | 3.30 | -4.30 | -57.33% | 18,537 | 2,787 | 51.64% |
| TSLA240913P00215000 | 2024-09-09 1:59PM EDT | 215.00 | 4.30 | 4.20 | 4.25 | -4.61 | -51.74% | 44,834 | 6,734 | 50.71% |
| TSLA240913P00217500 | 2024-09-09 1:59PM EDT | 217.50 | 5.49 | 5.40 | 5.50 | -5.06 | -48.37% | 24,117 | 3,481 | 50.66% |
| TSLA240913P00220000 | 2024-09-09 1:59PM EDT | 220.00 | 6.95 | 6.85 | 6.95 | -5.33 | -43.40% | 18,947 | 6,377 | 50.94% |
| TSLA240913P00222500 | 2024-09-09 1:58PM EDT | 222.50 | 8.40 | 8.30 | 8.40 | -5.50 | -39.57% | 3,022 | 3,137 | 49.82% |
| TSLA240913P00225000 | 2024-09-09 1:59PM EDT | 225.00 | 10.25 | 10.10 | 10.25 | -5.55 | -35.69% | 3,284 | 3,343 | 50.61% |
| TSLA240913P00227500 | 2024-09-09 1:36PM EDT | 227.50 | 12.05 | 12.10 | 12.20 | -5.82 | -32.57% | 1,845 | 2,067 | 50.24% |
| TSLA240913P00230000 | 2024-09-09 1:58PM EDT | 230.00 | 14.15 | 14.10 | 14.20 | -5.75 | -28.89% | 1,110 | 2,821 | 50.05% |
| TSLA240913P00232500 | 2024-09-09 1:31PM EDT | 232.50 | 15.84 | 16.35 | 16.45 | -5.99 | -27.44% | 158 | 1,318 | 50.59% |
| TSLA240913P00235000 | 2024-09-09 1:38PM EDT | 235.00 | 18.00 | 18.65 | 18.80 | -6.20 | -25.62% | 997 | 2,529 | 52.20% |
| TSLA240913P00237500 | 2024-09-09 1:30PM EDT | 237.50 | 20.65 | 20.55 | 20.70 | -5.80 | -21.93% | 106 | 330 | 38.67% |
| TSLA240913P00240000 | 2024-09-09 1:58PM EDT | 240.00 | 23.35 | 23.20 | 23.35 | -5.45 | -18.92% | 142 | 596 | 50.39% |
| TSLA240913P00242500 | 2024-09-09 1:18PM EDT | 242.50 | 24.25 | 25.75 | 25.95 | -6.85 | -22.03% | 26 | 188 | 54.49% |
| TSLA240913P00245000 | 2024-09-09 1:21PM EDT | 245.00 | 27.22 | 28.10 | 28.25 | -6.38 | -18.99% | 68 | 297 | 53.13% |
| TSLA240913P00247500 | 2024-09-09 1:58PM EDT | 247.50 | 30.70 | 30.70 | 30.85 | -5.55 | -15.31% | 42 | 27 | 58.40% |
| TSLA240913P00250000 | 2024-09-09 1:18PM EDT | 250.00 | 31.35 | 32.75 | 32.90 | -7.15 | -18.57% | 52 | 113 | 0.00% |
| TSLA240913P00252500 | 2024-09-09 10:43AM EDT | 252.50 | 36.55 | 34.90 | 35.85 | -3.40 | -8.51% | 18 | 25 | 69.92% |
| TSLA240913P00255000 | 2024-09-09 10:40AM EDT | 255.00 | 38.70 | 37.60 | 38.60 | -3.90 | -9.15% | 37 | 77 | 84.18% |
| TSLA240913P00257500 | 2024-09-09 9:55AM EDT | 257.50 | 38.10 | 39.95 | 41.30 | -7.85 | -17.08% | 15 | 13 | 52.34% |
| TSLA240913P00260000 | 2024-09-09 1:23PM EDT | 260.00 | 41.80 | 42.50 | 43.85 | -4.50 | -9.72% | 11 | 48 | 66.41% |
| TSLA240913P00262500 | 2024-09-09 9:39AM EDT | 262.50 | 44.35 | 44.75 | 45.80 | -3.40 | -7.12% | 10 | 14 | 81.05% |
| TSLA240913P00265000 | 2024-09-09 9:56AM EDT | 265.00 | 48.72 | 47.25 | 48.30 | -0.18 | -0.37% | 2 | 0 | 84.38% |
| TSLA240913P00267500 | 2024-09-06 11:11AM EDT | 267.50 | 50.25 | 49.95 | 51.40 | 0.00 | - | 15 | 5 | 75.20% |
| TSLA240913P00270000 | 2024-09-06 11:01AM EDT | 270.00 | 50.55 | 52.50 | 53.75 | 0.00 | - | 36 | 0 | 64.84% |
| TSLA240913P00272500 | 2024-09-06 10:21AM EDT | 272.50 | 49.85 | 54.95 | 56.40 | 0.00 | - | 6 | 1 | 80.86% |
| TSLA240913P00275000 | 2024-09-06 9:38AM EDT | 275.00 | 49.40 | 57.50 | 58.90 | 0.00 | - | 3 | 0 | 87.30% |
| TSLA240913P00280000 | 2024-09-06 9:30AM EDT | 280.00 | 47.40 | 62.50 | 63.75 | 0.00 | - | 1 | 0 | 75.00% |
| TSLA240913P00285000 | 2024-09-06 9:30AM EDT | 285.00 | 52.35 | 67.45 | 68.90 | 0.00 | - | 1 | 0 | 94.53% |
| TSLA240913P00290000 | 2024-09-05 10:26AM EDT | 290.00 | 55.20 | 72.50 | 73.75 | 0.00 | - | - | 0 | 83.59% |
| TSLA240913P00295000 | 2024-08-05 9:59AM EDT | 295.00 | 97.85 | 74.20 | 77.35 | 0.00 | - | - | 0 | 0.00% |
| TSLA240913P00300000 | 2024-09-06 11:20AM EDT | 300.00 | 81.80 | 82.50 | 83.75 | -1.70 | -2.04% | 7 | 0 | 92.19% |
| TSLA240913P00305000 | 2024-08-29 3:49PM EDT | 305.00 | 98.04 | 87.25 | 88.30 | 0.00 | - | - | 0 | 131.64% |
© 2024 Yahoo. All rights reserved.