Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.23+7.20 (+2.99%)
At close: 04:00PM EDT
248.76 +0.53 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C000500002024-07-12 2:15PM EDT50.00200.05197.30200.20-11.00-5.21%11160595.31%
TSLA240719C000550002024-07-09 10:56AM EDT55.00201.95192.30195.050.00-11256547.66%
TSLA240719C000600002024-07-09 3:34PM EDT60.00202.19187.30190.050.00-8243516.80%
TSLA240719C000650002024-07-09 11:56AM EDT65.00195.85182.30185.300.00-7041507.03%
TSLA240719C000700002024-07-08 12:05PM EDT70.00187.91177.30180.050.00-115462.89%
TSLA240719C000750002024-07-08 11:59AM EDT75.00184.41172.30175.050.00-176438.67%
TSLA240719C000800002024-07-11 10:21AM EDT80.00185.55167.30170.300.00-1060432.03%
TSLA240719C000850002024-07-10 2:51PM EDT85.00149.24162.30165.25-31.76-17.55%1132407.42%
TSLA240719C000900002024-07-11 1:36PM EDT90.00157.42157.35160.100.00-2670381.45%
TSLA240719C000950002024-07-08 12:33PM EDT95.00160.35152.35155.100.00-916362.50%
TSLA240719C001000002024-07-12 2:41PM EDT100.00150.42147.35149.95+6.36+4.41%81,451336.13%
TSLA240719C001050002024-07-12 10:55AM EDT105.00144.45142.35145.40+0.30+0.21%143341.41%
TSLA240719C001100002024-07-11 1:22PM EDT110.00137.62137.35140.100.00-2118311.13%
TSLA240719C001150002024-07-11 1:22PM EDT115.00132.62132.35135.100.00-250295.70%
TSLA240719C001200002024-07-12 2:41PM EDT120.00130.44127.35130.10+8.23+6.73%12952280.86%
TSLA240719C001250002024-07-09 1:55PM EDT125.00138.31122.40125.100.00-13317268.56%
TSLA240719C001300002024-07-12 12:01PM EDT130.00119.40117.40120.15+4.35+3.78%12749256.64%
TSLA240719C001350002024-07-12 11:17AM EDT135.00112.78112.40115.15+4.08+3.75%6133243.36%
TSLA240719C001400002024-07-12 1:26PM EDT140.00109.53107.40110.20+3.68+3.48%5921232.03%
TSLA240719C001450002024-07-12 2:49PM EDT145.00105.76102.40105.10+6.76+6.83%1641,611216.21%
TSLA240719C001500002024-07-12 3:57PM EDT150.0098.7597.4099.90+5.99+6.46%1122,914197.17%
TSLA240719C001550002024-07-12 3:33PM EDT155.0095.2392.4095.15+10.23+12.04%291,076193.95%
TSLA240719C001575002024-07-11 1:55PM EDT157.5087.7189.0092.850.00-23101160.74%
TSLA240719C001600002024-07-12 3:31PM EDT160.0088.9387.4089.60+6.64+8.07%27712,091163.28%
TSLA240719C001625002024-07-12 10:52AM EDT162.5088.5084.9587.75+7.30+8.99%19174180.96%
TSLA240719C001650002024-07-12 3:48PM EDT165.0084.1682.4584.95+7.16+9.30%2655,016167.09%
TSLA240719C001675002024-07-12 3:01PM EDT167.5081.9579.9582.90+4.60+5.95%57212173.34%
TSLA240719C001700002024-07-12 3:56PM EDT170.0078.8577.4579.65+7.07+9.85%11113,516146.97%
TSLA240719C001725002024-07-12 3:13PM EDT172.5078.3075.0077.75+6.80+9.51%20217160.06%
TSLA240719C001750002024-07-12 3:28PM EDT175.0073.4972.5075.00+6.89+10.35%8628,669148.73%
TSLA240719C001775002024-07-12 3:33PM EDT177.5072.6270.0073.05+7.32+11.21%21209155.47%
TSLA240719C001800002024-07-12 3:53PM EDT180.0068.5067.5070.00+7.25+11.84%14734,121138.48%
TSLA240719C001825002024-07-12 3:16PM EDT182.5066.5765.0067.80+7.32+12.35%21868139.84%
TSLA240719C001850002024-07-12 3:57PM EDT185.0064.0262.5564.95+6.87+12.02%24014,394128.37%
TSLA240719C001875002024-07-12 3:47PM EDT187.5062.2560.0562.80+7.56+13.82%37974130.47%
TSLA240719C001900002024-07-12 3:58PM EDT190.0058.4857.5558.85+6.89+13.36%30917,083122.56%
TSLA240719C001925002024-07-12 3:56PM EDT192.5056.5255.1057.65+7.19+14.58%2981,472118.46%
TSLA240719C001950002024-07-12 3:57PM EDT195.0053.5752.6053.90+7.07+15.20%1809,63769.53%
TSLA240719C001975002024-07-12 3:36PM EDT197.5053.0050.1052.40+8.35+18.70%833,383104.00%
TSLA240719C002000002024-07-12 3:57PM EDT200.0048.3047.6549.90+6.13+14.54%1,96418,326100.10%
TSLA240719C002025002024-07-12 3:40PM EDT202.5045.7645.2047.45+4.86+11.88%991,90197.07%
TSLA240719C002050002024-07-12 3:58PM EDT205.0043.7142.7544.00+6.38+17.09%2277,47171.97%
TSLA240719C002075002024-07-12 3:57PM EDT207.5041.6840.3043.05+5.26+14.44%2618797.02%
TSLA240719C002100002024-07-12 3:56PM EDT210.0038.5038.0039.75+6.00+18.46%45810,71284.23%
TSLA240719C002125002024-07-12 3:54PM EDT212.5037.0035.4037.65+6.65+21.91%943,39483.30%
TSLA240719C002150002024-07-12 3:56PM EDT215.0034.4833.0034.35+6.69+24.07%4578,41568.90%
TSLA240719C002175002024-07-12 3:59PM EDT217.5031.4530.6533.25+5.40+20.73%1881,12582.06%
TSLA240719C002200002024-07-12 3:59PM EDT220.0028.9028.3030.55+5.51+23.56%1,46214,88476.32%
TSLA240719C002225002024-07-12 3:38PM EDT222.5026.7526.0028.10+5.00+22.99%34625373.10%
TSLA240719C002250002024-07-12 3:59PM EDT225.0024.4323.7525.60+5.03+25.93%9808,33269.63%
TSLA240719C002275002024-07-12 3:44PM EDT227.5022.3021.6023.90+4.70+26.70%30531371.90%
TSLA240719C002300002024-07-12 3:59PM EDT230.0020.0019.5021.55+4.64+30.21%2,71714,27369.26%
TSLA240719C002325002024-07-12 3:58PM EDT232.5018.2017.5019.25+4.21+30.09%1,5842,60066.94%
TSLA240719C002350002024-07-12 3:59PM EDT235.0015.6015.6017.55+3.33+27.14%6,5736,74067.55%
TSLA240719C002375002024-07-12 3:59PM EDT237.5014.5014.0515.75+3.78+35.26%4,4291,38768.26%
TSLA240719C002400002024-07-12 3:59PM EDT240.0012.8012.3513.70+3.55+38.38%15,97812,58466.24%
TSLA240719C002425002024-07-12 3:59PM EDT242.5011.0511.1511.35+2.75+33.13%9,5655,18564.26%
TSLA240719C002450002024-07-12 3:59PM EDT245.009.709.709.90+2.68+38.18%25,8148,94564.09%
TSLA240719C002475002024-07-12 3:59PM EDT247.508.408.458.60+2.35+38.84%21,2294,78264.33%
TSLA240719C002500002024-07-12 3:59PM EDT250.007.257.257.40+2.00+38.10%81,81530,67764.21%
TSLA240719C002525002024-07-12 3:59PM EDT252.506.206.206.35+1.80+40.91%19,4104,14964.32%
TSLA240719C002550002024-07-12 3:59PM EDT255.005.355.305.45+1.56+41.16%24,3689,14664.71%
TSLA240719C002575002024-07-12 3:59PM EDT257.504.554.504.65+1.25+37.88%10,0683,65765.04%
TSLA240719C002600002024-07-12 3:59PM EDT260.003.873.853.90+1.16+42.80%48,91616,50565.38%
TSLA240719C002625002024-07-12 3:59PM EDT262.503.253.253.30+0.91+38.89%9,2665,83665.80%
TSLA240719C002650002024-07-12 3:59PM EDT265.002.732.742.81+0.76+38.58%19,20013,70166.41%
TSLA240719C002675002024-07-12 3:59PM EDT267.502.352.322.38+0.66+39.05%6,6434,41067.04%
TSLA240719C002700002024-07-12 3:59PM EDT270.001.961.962.02+0.55+39.01%66,24323,58567.75%
TSLA240719C002725002024-07-12 3:59PM EDT272.501.621.651.70+0.37+29.60%4,4733,43668.34%
TSLA240719C002750002024-07-12 3:59PM EDT275.001.391.401.44+0.35+33.65%21,89340,88869.12%
TSLA240719C002775002024-07-12 3:59PM EDT277.501.181.191.22+0.27+29.67%2,6162,12869.90%
TSLA240719C002800002024-07-12 3:59PM EDT280.001.031.011.04+0.27+35.53%21,91117,67370.75%
TSLA240719C002825002024-07-12 3:59PM EDT282.500.860.860.89+0.20+30.30%4,2282,28971.63%
TSLA240719C002850002024-07-12 3:59PM EDT285.000.730.730.77+0.15+25.86%7,9967,58772.56%
TSLA240719C002875002024-07-12 3:59PM EDT287.500.620.630.66+0.12+24.00%5,6101,39573.54%
TSLA240719C002900002024-07-12 3:59PM EDT290.000.530.540.57+0.11+26.19%7,1257,44374.46%
TSLA240719C002950002024-07-12 3:59PM EDT295.000.390.400.41+0.05+14.71%11,1325,12376.03%
TSLA240719C003000002024-07-12 3:59PM EDT300.000.310.300.32+0.04+14.81%38,09645,82878.17%
TSLA240719C003050002024-07-12 3:59PM EDT305.000.230.220.24+0.02+9.52%2,4272,53979.79%
TSLA240719C003100002024-07-12 3:59PM EDT310.000.180.170.19+0.02+12.50%2,7374,46981.93%
TSLA240719C003150002024-07-12 3:59PM EDT315.000.140.140.150.00-2,5342,89584.18%
TSLA240719C003200002024-07-12 3:59PM EDT320.000.110.100.120.00-5,5864,12885.74%
TSLA240719C003250002024-07-12 3:58PM EDT325.000.090.070.090.00-2,5492,78586.72%
TSLA240719C003300002024-07-12 3:59PM EDT330.000.070.060.08-0.01-12.50%2,2373,10089.45%
TSLA240719C003350002024-07-12 3:49PM EDT335.000.060.050.06-0.01-14.29%2,0652,64691.02%
TSLA240719C003400002024-07-12 3:59PM EDT340.000.040.030.05-0.02-33.33%5432,00891.80%
TSLA240719C003450002024-07-12 3:58PM EDT345.000.030.030.04-0.02-40.00%2,9902,17294.53%
TSLA240719C003500002024-07-12 3:55PM EDT350.000.030.020.03-0.01-25.00%4,1186,19994.53%
TSLA240719C003550002024-07-12 3:19PM EDT355.000.030.020.03-0.01-25.00%7603,39398.44%
TSLA240719C003600002024-07-12 3:22PM EDT360.000.030.010.020.00-1,4092,85196.88%
TSLA240719C003650002024-07-12 3:59PM EDT365.000.020.010.02-0.01-33.33%1,2704,233100.00%
TSLA240719C003700002024-07-12 3:53PM EDT370.000.010.000.02-0.02-66.67%1,1273,854100.00%
TSLA240719C003750002024-07-12 3:58PM EDT375.000.010.000.02-0.01-50.00%1193,092103.13%
TSLA240719C003800002024-07-12 2:08PM EDT380.000.010.000.020.00-1053,250106.25%
TSLA240719C003850002024-07-12 3:58PM EDT385.000.010.000.010.00-4391,865103.13%
TSLA240719C003900002024-07-12 3:30PM EDT390.000.010.000.010.00-2181,909106.25%
TSLA240719C003950002024-07-12 3:33PM EDT395.000.010.000.010.00-2381,590109.38%
TSLA240719C004000002024-07-12 2:17PM EDT400.000.010.000.010.00-1497,009112.50%
TSLA240719C004050002024-07-12 12:20PM EDT405.000.010.000.010.00-153,098112.50%
TSLA240719C004100002024-07-11 11:51AM EDT410.000.010.000.010.00-471,158115.63%
TSLA240719C004150002024-07-11 12:36PM EDT415.000.010.000.010.00-131662118.75%
TSLA240719C004200002024-07-11 11:24AM EDT420.000.010.000.010.00-2352,230121.88%
TSLA240719C004250002024-07-11 1:36PM EDT425.000.010.000.010.00-3943125.00%
TSLA240719C004300002024-07-10 9:42AM EDT430.000.020.000.010.00-8846125.00%
TSLA240719C004350002024-07-12 1:50PM EDT435.000.010.000.010.00-7477128.13%
TSLA240719C004400002024-07-11 10:02AM EDT440.000.010.000.010.00-4399131.25%
TSLA240719C004450002024-07-10 10:00AM EDT445.000.010.000.010.00-35574134.38%
TSLA240719C004500002024-07-10 3:27PM EDT450.000.010.000.010.00-1364,064137.50%
TSLA240719C004550002024-07-10 9:30AM EDT455.000.010.000.010.00-1659137.50%
TSLA240719C004600002024-07-09 10:18AM EDT460.000.010.000.010.00-8280140.63%
TSLA240719C004650002024-07-08 12:29PM EDT465.000.010.000.010.00-15202143.75%
TSLA240719C004700002024-07-11 1:51PM EDT470.000.010.000.010.00-31,418143.75%
TSLA240719C004750002024-07-09 12:12PM EDT475.000.010.000.010.00-12,810146.88%
TSLA240719C004800002024-07-10 10:28AM EDT480.000.010.000.010.00-104,018150.00%
TSLA240719C004850002024-07-10 12:39PM EDT485.000.010.000.010.00-11,031150.00%
TSLA240719C004900002024-07-12 9:44AM EDT490.000.010.000.010.00-51215,520153.13%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P000500002024-07-10 1:29PM EDT50.000.010.000.010.00-527,824375.00%
TSLA240719P000550002024-06-18 12:07PM EDT55.000.010.000.010.00-1348350.00%
TSLA240719P000600002024-06-28 12:08PM EDT60.000.010.000.010.00-12,985325.00%
TSLA240719P000650002024-07-10 9:30AM EDT65.000.010.000.010.00-10909312.50%
TSLA240719P000700002024-07-02 9:39AM EDT70.000.010.000.010.00-203,815293.75%
TSLA240719P000750002024-07-01 10:54AM EDT75.000.010.000.010.00-32,355275.00%
TSLA240719P000800002024-07-03 9:55AM EDT80.000.010.000.010.00-213,168262.50%
TSLA240719P000850002024-07-02 2:01PM EDT85.000.010.000.010.00-212,027250.00%
TSLA240719P000900002024-07-10 1:35PM EDT90.000.010.000.010.00-145,115237.50%
TSLA240719P000950002024-07-09 12:02PM EDT95.000.010.000.010.00-21,488225.00%
TSLA240719P001000002024-07-12 12:19PM EDT100.000.010.000.010.00-3611,441212.50%
TSLA240719P001050002024-07-12 1:45PM EDT105.000.010.000.010.00-3,0248,374200.00%
TSLA240719P001100002024-07-12 3:49PM EDT110.000.010.000.010.00-5077,965193.75%
TSLA240719P001150002024-07-12 3:22PM EDT115.000.010.010.020.00-1106,981198.44%
TSLA240719P001200002024-07-12 3:57PM EDT120.000.020.010.02+0.01+100.00%6557,396187.50%
TSLA240719P001250002024-07-12 3:49PM EDT125.000.010.010.02-0.01-50.00%3164,762178.13%
TSLA240719P001300002024-07-12 3:30PM EDT130.000.020.010.02-0.01-33.33%1,4179,445168.75%
TSLA240719P001350002024-07-12 3:40PM EDT135.000.020.010.030.00-7,9737,876163.28%
TSLA240719P001400002024-07-12 3:59PM EDT140.000.030.020.030.00-6,84315,872157.81%
TSLA240719P001450002024-07-12 3:33PM EDT145.000.040.030.04+0.01+33.33%3,5759,617153.13%
TSLA240719P001500002024-07-12 3:56PM EDT150.000.040.030.04+0.01+33.33%1,67130,733144.53%
TSLA240719P001550002024-07-12 3:28PM EDT155.000.050.040.05+0.01+25.00%3,74415,250139.06%
TSLA240719P001575002024-07-12 3:58PM EDT157.500.050.040.05+0.01+25.00%3581,922134.77%
TSLA240719P001600002024-07-12 3:39PM EDT160.000.060.040.060.00-2,03822,850132.03%
TSLA240719P001625002024-07-12 3:49PM EDT162.500.060.040.06-0.03-33.33%7241,328127.73%
TSLA240719P001650002024-07-12 3:59PM EDT165.000.060.050.06-0.02-25.00%1,36415,048125.00%
TSLA240719P001675002024-07-12 3:54PM EDT167.500.060.050.07-0.04-40.00%2,3671,843121.88%
TSLA240719P001700002024-07-12 3:48PM EDT170.000.070.060.07-0.02-22.22%84025,325118.75%
TSLA240719P001725002024-07-12 3:42PM EDT172.500.070.060.07-0.03-30.00%1,452933114.45%
TSLA240719P001750002024-07-12 3:59PM EDT175.000.080.060.08-0.03-27.27%70639,248111.33%
TSLA240719P001775002024-07-12 3:57PM EDT177.500.070.070.08-0.06-46.15%5981,871108.20%
TSLA240719P001800002024-07-12 3:59PM EDT180.000.090.080.09-0.07-43.75%3,44430,756105.86%
TSLA240719P001825002024-07-12 3:16PM EDT182.500.100.080.10-0.07-41.18%3032,206102.34%
TSLA240719P001850002024-07-12 3:58PM EDT185.000.110.100.11-0.08-42.11%1,97014,939100.39%
TSLA240719P001875002024-07-12 3:58PM EDT187.500.120.100.11-0.10-45.45%6374,54296.29%
TSLA240719P001900002024-07-12 3:58PM EDT190.000.120.120.13-0.13-52.00%1,83014,70694.34%
TSLA240719P001925002024-07-12 3:57PM EDT192.500.140.130.14-0.15-51.72%9671,93691.21%
TSLA240719P001950002024-07-12 3:59PM EDT195.000.150.140.15-0.19-55.88%1,76514,04188.09%
TSLA240719P001975002024-07-12 3:59PM EDT197.500.160.160.17-0.23-58.97%1,2094,17185.64%
TSLA240719P002000002024-07-12 3:59PM EDT200.000.180.180.19-0.29-61.70%20,43521,75783.01%
TSLA240719P002025002024-07-12 3:56PM EDT202.500.220.200.22-0.31-58.49%1,1402,85480.47%
TSLA240719P002050002024-07-12 3:59PM EDT205.000.250.240.25-0.36-59.02%5,6308,32178.22%
TSLA240719P002075002024-07-12 3:58PM EDT207.500.300.270.29-0.44-59.46%1,8211,17375.78%
TSLA240719P002100002024-07-12 3:59PM EDT210.000.340.330.34-0.57-62.64%11,22913,65973.83%
TSLA240719P002125002024-07-12 3:59PM EDT212.500.410.390.41-0.64-60.95%2,8183,32271.88%
TSLA240719P002150002024-07-12 3:59PM EDT215.000.500.470.50-0.81-61.83%7,84010,17170.17%
TSLA240719P002175002024-07-12 3:59PM EDT217.500.630.580.61-0.95-60.13%5,8412,47168.60%
TSLA240719P002200002024-07-12 3:59PM EDT220.000.730.720.75-1.15-61.17%22,04315,15067.19%
TSLA240719P002225002024-07-12 3:59PM EDT222.500.960.900.93-1.36-58.62%5,7292,43865.94%
TSLA240719P002250002024-07-12 3:59PM EDT225.001.151.131.17-1.64-58.78%21,6979,14664.94%
TSLA240719P002275002024-07-12 3:59PM EDT227.501.451.411.46-1.85-56.06%5,9762,53863.94%
TSLA240719P002300002024-07-12 3:59PM EDT230.001.821.791.83-2.18-54.50%55,13624,73663.33%
TSLA240719P002325002024-07-12 3:59PM EDT232.502.372.252.29-2.52-51.53%11,6773,01562.79%
TSLA240719P002350002024-07-12 3:59PM EDT235.002.822.812.85-2.93-50.96%23,2646,91462.38%
TSLA240719P002375002024-07-12 3:59PM EDT237.503.503.453.55-3.37-49.05%12,3214,80762.06%
TSLA240719P002400002024-07-12 3:59PM EDT240.004.254.254.35-3.75-46.88%47,16513,13661.91%
TSLA240719P002425002024-07-12 3:59PM EDT242.505.305.155.25-3.99-42.95%12,1334,77761.61%
TSLA240719P002450002024-07-12 3:59PM EDT245.006.256.206.30-4.45-41.59%30,6428,36561.52%
TSLA240719P002475002024-07-12 3:59PM EDT247.507.557.357.50-4.45-37.08%19,3193,97061.43%
TSLA240719P002500002024-07-12 3:59PM EDT250.008.708.708.85-5.25-37.63%31,42710,76261.69%
TSLA240719P002525002024-07-12 3:58PM EDT252.5010.4010.1510.30-5.15-33.12%7,1592,82461.77%
TSLA240719P002550002024-07-12 3:59PM EDT255.0012.1511.7511.90-5.20-29.97%5,7815,94462.09%
TSLA240719P002575002024-07-12 3:59PM EDT257.5013.8012.3514.35-5.70-29.23%2,3743,03260.80%
TSLA240719P002600002024-07-12 3:59PM EDT260.0015.3014.4515.80-6.30-29.17%3,2414,41160.67%
TSLA240719P002625002024-07-12 3:59PM EDT262.5017.6016.0518.10-6.00-25.42%5712,43361.24%
TSLA240719P002650002024-07-12 3:58PM EDT265.0019.5018.0020.15-6.10-23.83%1,5623,48461.47%
TSLA240719P002675002024-07-12 3:59PM EDT267.5021.4020.0022.25-6.65-23.71%2332,21361.38%
TSLA240719P002700002024-07-12 3:57PM EDT270.0023.6922.2524.40-5.96-20.10%7523,59262.28%
TSLA240719P002750002024-07-12 3:57PM EDT275.0027.7026.7028.90-6.80-19.71%4171,72763.04%
TSLA240719P002800002024-07-12 3:54PM EDT280.0032.1731.3033.55-6.83-17.51%8712,47663.43%
TSLA240719P002850002024-07-12 3:30PM EDT285.0035.7536.4038.30-6.60-15.58%588768.56%
TSLA240719P002900002024-07-12 1:42PM EDT290.0041.6841.3043.15-4.02-8.80%5962371.58%
TSLA240719P002950002024-07-12 3:28PM EDT295.0044.6046.4048.00-7.60-14.56%1310776.90%
TSLA240719P003000002024-07-12 3:38PM EDT300.0050.9051.3052.95-7.87-13.39%1,1121,06680.03%
TSLA240719P003050002024-07-12 3:50PM EDT305.0056.1556.2057.90+15.85+39.33%82582.32%
TSLA240719P003100002024-07-12 11:09AM EDT310.0059.7760.0562.85-3.03-4.82%717112.84%
TSLA240719P003150002024-07-12 10:15AM EDT315.0070.2064.8567.80-2.13-2.94%30117.73%
TSLA240719P003200002024-07-11 3:46PM EDT320.0077.4269.8572.800.00-608123.63%
TSLA240719P003250002024-07-11 3:46PM EDT325.0082.4275.0577.800.00-380129.39%
TSLA240719P003300002024-07-12 10:51AM EDT330.0078.8080.0582.80-7.90-9.11%11134.96%
TSLA240719P003350002024-07-11 3:46PM EDT335.0092.4284.8587.800.00-1310140.43%
TSLA240719P003400002024-07-10 3:34PM EDT340.0074.7489.8592.800.00-20145.75%
TSLA240719P003500002024-07-09 3:04PM EDT350.0099.8099.85102.80+11.80+13.41%760156.05%
TSLA240719P003550002024-01-17 3:32PM EDT355.00141.85154.35155.600.00-500617.74%
TSLA240719P003600002024-07-11 1:07PM EDT360.00114.25110.00112.800.00-210165.92%
TSLA240719P003750002023-12-27 3:52PM EDT375.00116.71190.40192.750.00-20778.53%
TSLA240719P003800002024-07-08 2:42PM EDT380.00128.50130.00132.800.00-300184.47%
TSLA240719P003850002023-12-21 4:29PM EDT385.00132.05171.20174.400.00--0564.31%
TSLA240719P003900002024-01-04 12:02PM EDT390.00148.54201.15203.050.00--0764.01%
TSLA240719P004000002023-12-15 2:40PM EDT400.00148.00180.35181.800.00-20528.30%
TSLA240719P004050002023-12-29 2:20PM EDT405.00155.83213.85215.550.00-50764.72%
TSLA240719P004150002023-12-19 4:09PM EDT415.00158.80201.20204.400.00--0602.47%
TSLA240719P004400002024-02-07 10:34AM EDT440.00252.740.000.000.00--00.00%
TSLA240719P004550002024-06-28 10:07AM EDT455.00253.18204.85207.800.00-20243.46%
TSLA240719P004800002024-07-12 9:49AM EDT480.00236.78230.00232.80+23.83+11.19%-0260.25%
TSLA240719P004850002023-12-27 2:13PM EDT485.00222.18300.40302.750.00--0907.57%
TSLA240719P004900002024-05-06 10:54AM EDT490.00305.80314.75315.300.00-10979.03%