Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00020000 | 2023-09-22 1:53PM EDT | 20.00 | 229.15 | 222.50 | 227.80 | -10.59 | -4.42% | 2 | 3 | 859.38% |
| TSLA230929C00050000 | 2023-09-20 10:15AM EDT | 50.00 | 217.85 | 192.55 | 197.80 | 0.00 | - | 49 | 56 | 546.09% |
| TSLA230929C00100000 | 2023-09-22 12:40PM EDT | 100.00 | 154.58 | 142.60 | 147.95 | -3.53 | -2.23% | 1 | 57 | 329.30% |
| TSLA230929C00110000 | 2023-09-22 2:57PM EDT | 110.00 | 136.59 | 134.15 | 135.70 | -9.89 | -6.75% | 31 | 2 | 228.13% |
| TSLA230929C00115000 | 2023-08-29 11:30AM EDT | 115.00 | 137.12 | 127.65 | 132.85 | 0.00 | - | 1 | 14 | 278.91% |
| TSLA230929C00120000 | 2023-09-22 3:48PM EDT | 120.00 | 126.06 | 122.65 | 127.85 | -10.54 | -7.72% | 9 | 22 | 264.65% |
| TSLA230929C00125000 | 2023-09-22 3:47PM EDT | 125.00 | 120.94 | 117.80 | 122.95 | -10.68 | -8.11% | 1 | 50 | 262.31% |
| TSLA230929C00130000 | 2023-09-22 3:07PM EDT | 130.00 | 116.43 | 113.45 | 116.45 | -11.23 | -8.80% | 34 | 32 | 192.19% |
| TSLA230929C00135000 | 2023-09-22 3:04PM EDT | 135.00 | 111.26 | 109.20 | 111.45 | -11.83 | -9.61% | 25 | 28 | 231.35% |
| TSLA230929C00140000 | 2023-09-22 3:46PM EDT | 140.00 | 106.10 | 104.20 | 106.45 | -12.44 | -10.49% | 152 | 23 | 218.75% |
| TSLA230929C00145000 | 2023-09-22 11:29AM EDT | 145.00 | 110.20 | 98.65 | 100.75 | -2.37 | -2.11% | 6 | 56 | 231.84% |
| TSLA230929C00150000 | 2023-09-22 3:30PM EDT | 150.00 | 97.58 | 93.65 | 97.90 | -10.82 | -9.98% | 8 | 31 | 220.02% |
| TSLA230929C00155000 | 2023-09-22 2:22PM EDT | 155.00 | 92.09 | 88.45 | 91.50 | -12.61 | -12.04% | 8 | 28 | 147.66% |
| TSLA230929C00160000 | 2023-09-22 3:47PM EDT | 160.00 | 86.05 | 83.65 | 85.75 | -12.38 | -12.58% | 21 | 75 | 193.95% |
| TSLA230929C00165000 | 2023-09-22 3:45PM EDT | 165.00 | 81.12 | 78.50 | 81.50 | -13.25 | -14.04% | 133 | 119 | 133.01% |
| TSLA230929C00170000 | 2023-09-22 1:44PM EDT | 170.00 | 76.07 | 73.65 | 75.80 | -14.18 | -15.71% | 12 | 70 | 172.27% |
| TSLA230929C00175000 | 2023-09-22 1:27PM EDT | 175.00 | 70.18 | 69.10 | 71.55 | -14.60 | -17.22% | 24 | 220 | 140.23% |
| TSLA230929C00180000 | 2023-09-22 2:48PM EDT | 180.00 | 67.80 | 64.10 | 67.15 | -8.50 | -11.14% | 52 | 575 | 143.26% |
| TSLA230929C00185000 | 2023-09-22 2:15PM EDT | 185.00 | 61.17 | 58.55 | 61.60 | -8.78 | -12.55% | 57 | 196 | 105.08% |
| TSLA230929C00190000 | 2023-09-22 2:59PM EDT | 190.00 | 55.80 | 53.75 | 55.85 | -12.04 | -17.75% | 60 | 403 | 129.15% |
| TSLA230929C00195000 | 2023-09-22 3:43PM EDT | 195.00 | 51.31 | 49.35 | 50.90 | -13.19 | -20.45% | 231 | 192 | 90.92% |
| TSLA230929C00200000 | 2023-09-22 3:58PM EDT | 200.00 | 45.50 | 44.40 | 46.50 | -12.16 | -21.09% | 281 | 824 | 96.04% |
| TSLA230929C00205000 | 2023-09-22 3:34PM EDT | 205.00 | 41.91 | 39.45 | 41.05 | -9.69 | -18.78% | 27 | 352 | 79.30% |
| TSLA230929C00210000 | 2023-09-22 3:50PM EDT | 210.00 | 36.00 | 34.50 | 36.20 | -10.80 | -23.08% | 129 | 855 | 73.73% |
| TSLA230929C00215000 | 2023-09-22 3:19PM EDT | 215.00 | 33.13 | 29.30 | 31.75 | -9.12 | -21.59% | 316 | 1,030 | 69.24% |
| TSLA230929C00220000 | 2023-09-22 3:58PM EDT | 220.00 | 26.20 | 24.70 | 27.00 | -11.20 | -29.95% | 339 | 755 | 66.19% |
| TSLA230929C00225000 | 2023-09-22 3:59PM EDT | 225.00 | 21.45 | 20.45 | 22.90 | -10.15 | -32.12% | 335 | 842 | 67.92% |
| TSLA230929C00227500 | 2023-09-22 3:55PM EDT | 227.50 | 19.20 | 18.25 | 20.00 | -9.84 | -33.88% | 179 | 164 | 61.35% |
| TSLA230929C00230000 | 2023-09-22 3:59PM EDT | 230.00 | 17.13 | 16.15 | 17.20 | -9.62 | -35.96% | 1,047 | 1,705 | 55.98% |
| TSLA230929C00232500 | 2023-09-22 3:57PM EDT | 232.50 | 15.20 | 14.95 | 15.20 | -10.56 | -40.99% | 369 | 538 | 59.57% |
| TSLA230929C00235000 | 2023-09-22 3:57PM EDT | 235.00 | 13.44 | 13.05 | 13.30 | -8.71 | -39.32% | 1,113 | 2,054 | 58.52% |
| TSLA230929C00237500 | 2023-09-22 3:54PM EDT | 237.50 | 11.40 | 11.30 | 11.50 | -9.90 | -46.48% | 423 | 248 | 57.64% |
| TSLA230929C00240000 | 2023-09-22 3:59PM EDT | 240.00 | 9.80 | 9.65 | 9.80 | -8.10 | -45.25% | 5,032 | 3,888 | 56.59% |
| TSLA230929C00242500 | 2023-09-22 3:59PM EDT | 242.50 | 8.40 | 8.15 | 8.35 | -8.05 | -48.94% | 1,445 | 313 | 56.13% |
| TSLA230929C00245000 | 2023-09-22 3:59PM EDT | 245.00 | 6.95 | 6.80 | 6.95 | -6.85 | -49.64% | 21,151 | 1,992 | 55.36% |
| TSLA230929C00247500 | 2023-09-22 3:59PM EDT | 247.50 | 5.70 | 5.60 | 5.75 | -6.48 | -53.20% | 23,720 | 405 | 54.86% |
| TSLA230929C00250000 | 2023-09-22 3:59PM EDT | 250.00 | 4.55 | 4.55 | 4.70 | -5.95 | -56.67% | 30,107 | 6,598 | 54.41% |
| TSLA230929C00252500 | 2023-09-22 3:59PM EDT | 252.50 | 3.75 | 3.65 | 3.80 | -5.18 | -58.01% | 18,996 | 884 | 54.05% |
| TSLA230929C00255000 | 2023-09-22 3:59PM EDT | 255.00 | 2.98 | 2.90 | 3.00 | -4.52 | -60.27% | 47,749 | 5,084 | 53.64% |
| TSLA230929C00257500 | 2023-09-22 3:59PM EDT | 257.50 | 2.31 | 2.30 | 2.37 | -3.94 | -63.04% | 38,548 | 2,963 | 53.58% |
| TSLA230929C00260000 | 2023-09-22 3:59PM EDT | 260.00 | 1.84 | 1.80 | 1.85 | -3.33 | -64.41% | 61,279 | 6,183 | 53.52% |
| TSLA230929C00262500 | 2023-09-22 3:59PM EDT | 262.50 | 1.44 | 1.40 | 1.48 | -2.76 | -65.71% | 13,057 | 3,286 | 53.86% |
| TSLA230929C00265000 | 2023-09-22 3:59PM EDT | 265.00 | 1.11 | 1.07 | 1.12 | -2.30 | -67.45% | 30,110 | 8,320 | 53.69% |
| TSLA230929C00267500 | 2023-09-22 3:59PM EDT | 267.50 | 0.86 | 0.85 | 0.89 | -1.91 | -68.95% | 12,650 | 4,499 | 54.37% |
| TSLA230929C00270000 | 2023-09-22 3:59PM EDT | 270.00 | 0.67 | 0.66 | 0.67 | -1.51 | -69.27% | 42,228 | 10,329 | 54.54% |
| TSLA230929C00272500 | 2023-09-22 3:59PM EDT | 272.50 | 0.53 | 0.50 | 0.53 | -1.22 | -69.71% | 9,148 | 3,845 | 54.98% |
| TSLA230929C00275000 | 2023-09-22 3:59PM EDT | 275.00 | 0.43 | 0.40 | 0.43 | -0.93 | -68.38% | 21,325 | 12,281 | 55.96% |
| TSLA230929C00277500 | 2023-09-22 3:59PM EDT | 277.50 | 0.35 | 0.32 | 0.35 | -0.73 | -67.59% | 4,631 | 13,293 | 56.89% |
| TSLA230929C00280000 | 2023-09-22 3:59PM EDT | 280.00 | 0.27 | 0.27 | 0.28 | -0.59 | -68.60% | 15,248 | 15,299 | 57.96% |
| TSLA230929C00282500 | 2023-09-22 3:59PM EDT | 282.50 | 0.23 | 0.22 | 0.23 | -0.45 | -66.18% | 2,496 | 1,995 | 58.98% |
| TSLA230929C00285000 | 2023-09-22 3:59PM EDT | 285.00 | 0.19 | 0.18 | 0.19 | -0.34 | -64.15% | 7,940 | 8,357 | 59.96% |
| TSLA230929C00290000 | 2023-09-22 3:58PM EDT | 290.00 | 0.13 | 0.12 | 0.13 | -0.22 | -62.86% | 8,765 | 11,241 | 61.91% |
| TSLA230929C00295000 | 2023-09-22 3:59PM EDT | 295.00 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 4,479 | 4,732 | 64.65% |
| TSLA230929C00300000 | 2023-09-22 3:59PM EDT | 300.00 | 0.06 | 0.06 | 0.07 | -0.11 | -64.71% | 12,599 | 22,681 | 66.41% |
| TSLA230929C00305000 | 2023-09-22 3:58PM EDT | 305.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 2,436 | 3,334 | 68.75% |
| TSLA230929C00310000 | 2023-09-22 3:57PM EDT | 310.00 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 1,607 | 3,711 | 71.48% |
| TSLA230929C00315000 | 2023-09-22 3:40PM EDT | 315.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 479 | 2,712 | 71.88% |
| TSLA230929C00320000 | 2023-09-22 3:48PM EDT | 320.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,929 | 3,569 | 75.78% |
| TSLA230929C00325000 | 2023-09-22 2:55PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,027 | 1,673 | 76.56% |
| TSLA230929C00330000 | 2023-09-22 3:48PM EDT | 330.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 320 | 1,642 | 79.69% |
| TSLA230929C00335000 | 2023-09-22 3:54PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 461 | 609 | 75.00% |
| TSLA230929C00340000 | 2023-09-22 2:56PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 301 | 1,118 | 78.13% |
| TSLA230929C00345000 | 2023-09-22 3:59PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 115 | 982 | 82.81% |
| TSLA230929C00350000 | 2023-09-22 3:52PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 2,122 | 85.94% |
| TSLA230929C00355000 | 2023-09-21 3:47PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 87.50% |
| TSLA230929C00360000 | 2023-09-22 3:25PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,611 | 90.63% |
| TSLA230929C00365000 | 2023-09-22 12:07PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,296 | 93.75% |
| TSLA230929C00370000 | 2023-09-22 2:05PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,685 | 96.88% |
| TSLA230929C00375000 | 2023-09-21 2:55PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,960 | 100.00% |
| TSLA230929C00380000 | 2023-09-21 3:46PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 730 | 103.13% |
| TSLA230929C00385000 | 2023-09-22 12:01PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 106.25% |
| TSLA230929C00390000 | 2023-09-22 9:39AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 265 | 109.38% |
| TSLA230929C00395000 | 2023-09-21 9:39AM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 216 | 112.50% |
| TSLA230929C00400000 | 2023-09-22 9:41AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,228 | 115.63% |
| TSLA230929C00405000 | 2023-09-19 10:33AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 226 | 239 | 118.75% |
| TSLA230929C00410000 | 2023-09-19 9:54AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 75 | 118.75% |
| TSLA230929C00415000 | 2023-09-19 3:19PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 3,307 | 121.88% |
| TSLA230929C00420000 | 2023-09-19 3:19PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 384 | 125.00% |
| TSLA230929C00425000 | 2023-09-19 9:43AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,740 | 128.13% |
| TSLA230929C00430000 | 2023-09-19 10:24AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 947 | 8,157 | 131.25% |
| TSLA230929C00435000 | 2023-09-20 1:15PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,252 | 131.25% |
| TSLA230929C00440000 | 2023-09-18 9:30AM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,159 | 134.38% |
| TSLA230929C00445000 | 2023-09-18 9:33AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,296 | 137.50% |
| TSLA230929C00450000 | 2023-09-19 9:30AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 193 | 137.50% |
| TSLA230929C00455000 | 2023-09-13 3:28PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 218 | 140.63% |
| TSLA230929C00460000 | 2023-09-13 11:22AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 281 | 392 | 143.75% |
| TSLA230929C00465000 | 2023-09-13 3:56PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 146.88% |
| TSLA230929C00470000 | 2023-09-14 10:00AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,003 | 150.00% |
| TSLA230929C00475000 | 2023-09-06 2:28PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 96 | 150.00% |
| TSLA230929C00480000 | 2023-08-29 12:25PM EDT | 480.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 33 | 153.13% |
| TSLA230929C00485000 | 2023-09-06 10:09AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 46 | 156.25% |
| TSLA230929C00490000 | 2023-09-18 2:32PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 156.25% |
| TSLA230929C00495000 | 2023-09-15 9:48AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 159.38% |
| TSLA230929C00500000 | 2023-09-22 10:32AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 924 | 162.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00020000 | 2023-08-17 10:58AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 22 | 575.00% |
| TSLA230929P00030000 | 2023-09-21 10:07AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 241 | 487.50% |
| TSLA230929P00040000 | 2023-09-15 1:23PM EDT | 40.00 | 0.01 | - | 0.01 | 0.00 | - | - | 30 | 443.75% |
| TSLA230929P00050000 | 2023-08-31 1:56PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 35 | 362.50% |
| TSLA230929P00060000 | 2023-08-31 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 325.00% |
| TSLA230929P00070000 | 2023-09-01 11:00AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 287.50% |
| TSLA230929P00080000 | 2023-09-01 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 249 | 262.50% |
| TSLA230929P00085000 | 2023-09-08 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,249 | 250.00% |
| TSLA230929P00090000 | 2023-09-21 3:55PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,416 | 237.50% |
| TSLA230929P00095000 | 2023-09-08 3:06PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 430 | 403 | 225.00% |
| TSLA230929P00100000 | 2023-09-21 1:20PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 678 | 212.50% |
| TSLA230929P00105000 | 2023-09-11 3:51PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 573 | 569 | 196.88% |
| TSLA230929P00110000 | 2023-09-22 10:57AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,015 | 187.50% |
| TSLA230929P00115000 | 2023-09-18 9:47AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 374 | 181.25% |
| TSLA230929P00120000 | 2023-09-22 3:57PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 352 | 168.75% |
| TSLA230929P00125000 | 2023-09-22 10:25AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 293 | 168.75% |
| TSLA230929P00130000 | 2023-09-21 11:52AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 180 | 150.00% |
| TSLA230929P00135000 | 2023-09-22 3:05PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,520 | 121 | 143.75% |
| TSLA230929P00140000 | 2023-09-22 3:56PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,017 | 722 | 134.38% |
| TSLA230929P00145000 | 2023-09-22 2:26PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 207 | 1,030 | 139.06% |
| TSLA230929P00150000 | 2023-09-22 3:44PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8,699 | 609 | 129.69% |
| TSLA230929P00155000 | 2023-09-22 3:53PM EDT | 155.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,124 | 669 | 125.00% |
| TSLA230929P00160000 | 2023-09-22 3:55PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 279 | 1,206 | 119.53% |
| TSLA230929P00165000 | 2023-09-22 3:30PM EDT | 165.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 141 | 498 | 109.38% |
| TSLA230929P00170000 | 2023-09-22 3:57PM EDT | 170.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 639 | 989 | 103.91% |
| TSLA230929P00175000 | 2023-09-22 3:54PM EDT | 175.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 931 | 733 | 99.61% |
| TSLA230929P00180000 | 2023-09-22 3:57PM EDT | 180.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 1,924 | 1,248 | 92.19% |
| TSLA230929P00185000 | 2023-09-22 3:59PM EDT | 185.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 552 | 1,779 | 87.89% |
| TSLA230929P00190000 | 2023-09-22 3:52PM EDT | 190.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1,286 | 2,691 | 82.81% |
| TSLA230929P00195000 | 2023-09-22 3:53PM EDT | 195.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 1,046 | 2,920 | 76.76% |
| TSLA230929P00200000 | 2023-09-22 3:59PM EDT | 200.00 | 0.10 | 0.11 | 0.12 | +0.03 | +42.86% | 4,359 | 7,210 | 73.24% |
| TSLA230929P00205000 | 2023-09-22 3:59PM EDT | 205.00 | 0.17 | 0.15 | 0.17 | +0.08 | +88.89% | 2,808 | 4,131 | 68.75% |
| TSLA230929P00210000 | 2023-09-22 3:59PM EDT | 210.00 | 0.25 | 0.25 | 0.26 | +0.14 | +127.27% | 3,874 | 3,315 | 65.63% |
| TSLA230929P00215000 | 2023-09-22 3:59PM EDT | 215.00 | 0.41 | 0.40 | 0.42 | +0.24 | +141.18% | 3,689 | 2,897 | 62.70% |
| TSLA230929P00220000 | 2023-09-22 3:59PM EDT | 220.00 | 0.71 | 0.69 | 0.72 | +0.44 | +162.96% | 8,082 | 7,761 | 60.89% |
| TSLA230929P00225000 | 2023-09-22 3:59PM EDT | 225.00 | 1.19 | 1.15 | 1.19 | +0.75 | +170.45% | 9,033 | 4,597 | 58.96% |
| TSLA230929P00227500 | 2023-09-22 3:59PM EDT | 227.50 | 1.51 | 1.44 | 1.55 | +0.95 | +169.64% | 4,658 | 1,095 | 58.08% |
| TSLA230929P00230000 | 2023-09-22 3:59PM EDT | 230.00 | 1.94 | 1.88 | 1.94 | +1.22 | +169.44% | 20,430 | 9,645 | 57.35% |
| TSLA230929P00232500 | 2023-09-22 3:59PM EDT | 232.50 | 2.41 | 2.35 | 2.47 | +1.48 | +159.14% | 6,946 | 1,179 | 56.59% |
| TSLA230929P00235000 | 2023-09-22 3:59PM EDT | 235.00 | 3.05 | 3.05 | 3.10 | +1.85 | +154.17% | 13,786 | 4,272 | 56.42% |
| TSLA230929P00237500 | 2023-09-22 3:59PM EDT | 237.50 | 3.73 | 3.65 | 3.80 | +2.21 | +145.39% | 6,273 | 2,538 | 55.03% |
| TSLA230929P00240000 | 2023-09-22 4:00PM EDT | 240.00 | 4.65 | 4.55 | 4.70 | +2.74 | +143.46% | 29,876 | 7,505 | 54.75% |
| TSLA230929P00242500 | 2023-09-22 3:59PM EDT | 242.50 | 5.58 | 5.50 | 5.70 | +3.18 | +132.50% | 8,644 | 2,996 | 53.96% |
| TSLA230929P00245000 | 2023-09-22 3:59PM EDT | 245.00 | 6.80 | 6.65 | 6.85 | +3.77 | +124.42% | 40,626 | 9,551 | 53.41% |
| TSLA230929P00247500 | 2023-09-22 3:59PM EDT | 247.50 | 8.05 | 7.90 | 8.10 | +4.35 | +117.57% | 22,097 | 2,424 | 52.49% |
| TSLA230929P00250000 | 2023-09-22 3:59PM EDT | 250.00 | 9.45 | 9.35 | 9.55 | +4.95 | +110.00% | 47,606 | 13,830 | 51.97% |
| TSLA230929P00252500 | 2023-09-22 3:59PM EDT | 252.50 | 11.05 | 10.95 | 11.30 | +5.55 | +100.91% | 21,883 | 3,238 | 52.14% |
| TSLA230929P00255000 | 2023-09-22 3:59PM EDT | 255.00 | 12.76 | 12.70 | 12.95 | +6.21 | +94.81% | 21,733 | 5,899 | 51.34% |
| TSLA230929P00257500 | 2023-09-22 3:59PM EDT | 257.50 | 14.70 | 14.50 | 14.85 | +6.75 | +84.91% | 5,725 | 2,827 | 50.68% |
| TSLA230929P00260000 | 2023-09-22 3:59PM EDT | 260.00 | 16.70 | 15.85 | 16.85 | +7.45 | +80.54% | 6,419 | 7,807 | 52.44% |
| TSLA230929P00262500 | 2023-09-22 3:59PM EDT | 262.50 | 18.80 | 17.20 | 19.50 | +8.00 | +74.07% | 1,032 | 2,347 | 59.23% |
| TSLA230929P00265000 | 2023-09-22 3:59PM EDT | 265.00 | 21.00 | 20.15 | 21.60 | +8.45 | +67.33% | 11,747 | 16,664 | 59.06% |
| TSLA230929P00267500 | 2023-09-22 3:59PM EDT | 267.50 | 23.30 | 22.40 | 24.10 | +9.15 | +64.66% | 486 | 2,166 | 50.00% |
| TSLA230929P00270000 | 2023-09-22 3:59PM EDT | 270.00 | 25.45 | 25.10 | 26.45 | +9.23 | +56.91% | 11,314 | 12,593 | 54.35% |
| TSLA230929P00272500 | 2023-09-22 3:59PM EDT | 272.50 | 27.77 | 27.10 | 29.20 | +9.47 | +51.75% | 1,085 | 1,988 | 55.37% |
| TSLA230929P00275000 | 2023-09-22 3:51PM EDT | 275.00 | 30.02 | 28.30 | 31.25 | +9.65 | +47.37% | 826 | 4,104 | 70.92% |
| TSLA230929P00277500 | 2023-09-22 3:59PM EDT | 277.50 | 32.55 | 32.00 | 33.60 | +10.10 | +44.99% | 512 | 903 | 50.88% |
| TSLA230929P00280000 | 2023-09-22 3:51PM EDT | 280.00 | 35.15 | 34.45 | 36.00 | +10.25 | +41.16% | 385 | 3,414 | 73.90% |
| TSLA230929P00282500 | 2023-09-22 3:32PM EDT | 282.50 | 35.65 | 36.95 | 38.50 | +9.57 | +36.69% | 119 | 456 | 52.34% |
| TSLA230929P00285000 | 2023-09-22 3:59PM EDT | 285.00 | 40.20 | 39.40 | 40.95 | +10.85 | +36.97% | 45 | 483 | 50.59% |
| TSLA230929P00290000 | 2023-09-22 3:59PM EDT | 290.00 | 45.00 | 44.40 | 46.70 | +11.60 | +34.73% | 1,093 | 1,542 | 75.88% |
| TSLA230929P00295000 | 2023-09-22 3:10PM EDT | 295.00 | 47.93 | 48.70 | 51.65 | +8.53 | +21.65% | 532 | 376 | 60.35% |
| TSLA230929P00300000 | 2023-09-22 3:52PM EDT | 300.00 | 55.30 | 53.65 | 55.95 | +12.35 | +28.75% | 2,472 | 779 | 99.80% |
| TSLA230929P00305000 | 2023-09-22 11:09AM EDT | 305.00 | 49.80 | 58.65 | 61.70 | +1.25 | +2.57% | 2 | 20 | 69.53% |
| TSLA230929P00310000 | 2023-09-21 11:15AM EDT | 310.00 | 51.85 | 63.65 | 66.70 | 0.00 | - | 3 | 6 | 74.22% |
| TSLA230929P00315000 | 2023-09-22 2:13PM EDT | 315.00 | 68.50 | 68.70 | 71.70 | +17.26 | +33.68% | 42 | 5 | 82.03% |
| TSLA230929P00320000 | 2023-09-20 2:41PM EDT | 320.00 | 48.80 | 73.65 | 76.70 | 0.00 | - | 2 | 1 | 82.81% |
| TSLA230929P00325000 | 2023-09-21 12:13PM EDT | 325.00 | 67.50 | 78.65 | 82.40 | 0.00 | - | 20 | 0 | 113.67% |
| TSLA230929P00330000 | 2023-09-22 2:29PM EDT | 330.00 | 82.73 | 83.65 | 86.65 | +9.48 | +12.94% | 4 | 4 | 85.55% |
| TSLA230929P00335000 | 2023-09-21 3:53PM EDT | 335.00 | 78.29 | 88.65 | 92.45 | 0.00 | - | 1 | 0 | 124.66% |
| TSLA230929P00340000 | 2023-09-13 9:53AM EDT | 340.00 | 68.15 | 94.40 | 97.25 | 0.00 | - | 26 | 0 | 140.72% |
| TSLA230929P00345000 | 2023-09-13 9:38AM EDT | 345.00 | 70.85 | 98.65 | 101.65 | 0.00 | - | - | - | 96.88% |
| TSLA230929P00350000 | 2023-09-21 3:54PM EDT | 350.00 | 104.03 | 103.65 | 106.70 | +10.82 | +11.61% | 2 | 2 | 106.64% |
| TSLA230929P00355000 | 2023-09-21 3:54PM EDT | 355.00 | 98.23 | 108.65 | 111.70 | 0.00 | - | 1 | - | 110.16% |
| TSLA230929P00380000 | 2023-09-12 1:21PM EDT | 380.00 | 109.33 | 134.40 | 135.75 | 0.00 | - | - | - | 174.32% |
| TSLA230929P00400000 | 2023-09-18 12:29PM EDT | 400.00 | 133.00 | 153.65 | 156.70 | 0.00 | - | 6 | - | 140.63% |
| TSLA230929P00435000 | 2023-09-01 1:36PM EDT | 435.00 | 188.25 | 188.65 | 192.45 | 0.00 | - | 10 | 0 | 204.88% |
| TSLA230929P00440000 | 2023-08-25 12:47PM EDT | 440.00 | 205.39 | 193.60 | 197.45 | 0.00 | - | 1 | 0 | 206.45% |
© 2023 Yahoo. All rights reserved.
