Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 2024-10-11 3:36PM EDT | 5.00 | 213.62 | 212.20 | 213.45 | -20.73 | -8.85% | 1,743 | 7,790 | 259.38% |
| TSLA250117C00010000 | 2024-10-11 10:36AM EDT | 10.00 | 212.08 | 207.30 | 208.50 | -16.81 | -7.34% | 2 | 9,827 | 239.45% |
| TSLA250117C00015000 | 2024-09-24 3:00PM EDT | 15.00 | 238.10 | 202.20 | 203.85 | 0.00 | - | 122 | 187 | 227.34% |
| TSLA250117C00020000 | 2024-09-24 3:10PM EDT | 20.00 | 201.00 | 197.45 | 198.65 | -32.40 | -13.88% | 2 | 435 | 204.30% |
| TSLA250117C00025000 | 2024-10-04 2:56PM EDT | 25.00 | 224.43 | 192.55 | 193.75 | 0.00 | - | 2 | 524 | 193.16% |
| TSLA250117C00030000 | 2024-10-07 3:49PM EDT | 30.00 | 211.77 | 187.60 | 188.80 | 0.00 | - | 19 | 7,243 | 179.79% |
| TSLA250117C00035000 | 2024-10-07 3:49PM EDT | 35.00 | 206.87 | 182.60 | 183.90 | 0.00 | - | 19 | 508 | 168.46% |
| TSLA250117C00040000 | 2024-10-10 10:12AM EDT | 40.00 | 196.70 | 177.75 | 178.95 | 0.00 | - | 1 | 11,231 | 161.04% |
| TSLA250117C00045000 | 2024-07-10 1:58PM EDT | 45.00 | 223.49 | 155.55 | 157.10 | 0.00 | - | 7 | 2,968 | 0.00% |
| TSLA250117C00050000 | 2024-10-09 3:17PM EDT | 50.00 | 192.50 | 167.90 | 169.10 | 0.00 | - | 1 | 3,094 | 145.61% |
| TSLA250117C00055000 | 2024-10-10 10:39AM EDT | 55.00 | 184.75 | 162.95 | 164.20 | 0.00 | - | 1 | 1,286 | 138.77% |
| TSLA250117C00060000 | 2024-10-10 11:39AM EDT | 60.00 | 180.50 | 158.05 | 159.25 | 0.00 | - | 2 | 425 | 132.37% |
| TSLA250117C00065000 | 2024-10-07 10:25AM EDT | 65.00 | 183.45 | 153.15 | 154.35 | 0.00 | - | 2 | 716 | 127.00% |
| TSLA250117C00070000 | 2024-10-01 3:59PM EDT | 70.00 | 189.10 | 148.25 | 149.45 | 0.00 | - | 34 | 1,583 | 121.88% |
| TSLA250117C00075000 | 2024-10-07 11:31AM EDT | 75.00 | 170.70 | 143.40 | 144.60 | 0.00 | - | 44 | 256 | 117.85% |
| TSLA250117C00080000 | 2024-10-11 1:15PM EDT | 80.00 | 141.25 | 138.50 | 139.65 | -21.20 | -13.05% | 1 | 1,262 | 112.55% |
| TSLA250117C00085000 | 2024-10-11 10:15AM EDT | 85.00 | 137.50 | 133.50 | 134.80 | -37.62 | -21.48% | 2 | 1,811 | 107.52% |
| TSLA250117C00090000 | 2024-10-11 3:55PM EDT | 90.00 | 130.05 | 128.65 | 129.85 | -23.66 | -15.39% | 3 | 1,148 | 103.05% |
| TSLA250117C00095000 | 2024-10-10 12:13PM EDT | 95.00 | 148.60 | 123.75 | 125.25 | 0.00 | - | 2 | 168 | 100.68% |
| TSLA250117C00100000 | 2024-10-11 3:47PM EDT | 100.00 | 119.15 | 118.95 | 120.10 | -21.85 | -15.50% | 29 | 4,317 | 95.46% |
| TSLA250117C00105000 | 2024-10-11 2:58PM EDT | 105.00 | 116.04 | 114.05 | 115.30 | -22.91 | -16.49% | 2 | 604 | 91.86% |
| TSLA250117C00110000 | 2024-10-11 3:54PM EDT | 110.00 | 110.50 | 109.20 | 110.40 | -22.25 | -16.76% | 3 | 4,268 | 88.04% |
| TSLA250117C00115000 | 2024-10-11 11:31AM EDT | 115.00 | 107.50 | 104.35 | 105.60 | -21.60 | -16.73% | 3 | 2,213 | 84.75% |
| TSLA250117C00120000 | 2024-10-11 3:33PM EDT | 120.00 | 101.03 | 99.60 | 100.75 | -23.02 | -18.56% | 2 | 7,062 | 81.67% |
| TSLA250117C00125000 | 2024-10-11 2:12PM EDT | 125.00 | 96.85 | 94.85 | 95.95 | -22.55 | -18.89% | 2 | 1,750 | 78.74% |
| TSLA250117C00130000 | 2024-10-11 1:57PM EDT | 130.00 | 92.50 | 90.20 | 91.15 | -21.63 | -18.95% | 36 | 5,103 | 76.11% |
| TSLA250117C00135000 | 2024-10-11 10:43AM EDT | 135.00 | 91.40 | 85.55 | 86.45 | -18.35 | -16.72% | 6 | 5,665 | 73.71% |
| TSLA250117C00140000 | 2024-10-11 3:08PM EDT | 140.00 | 82.53 | 81.05 | 81.80 | -22.47 | -21.40% | 7 | 13,792 | 71.75% |
| TSLA250117C00145000 | 2024-10-11 3:51PM EDT | 145.00 | 77.20 | 76.55 | 77.05 | -22.95 | -22.92% | 3 | 5,941 | 69.34% |
| TSLA250117C00150000 | 2024-10-11 3:55PM EDT | 150.00 | 72.15 | 72.05 | 72.65 | -24.27 | -25.17% | 131 | 14,534 | 67.64% |
| TSLA250117C00155000 | 2024-10-11 3:59PM EDT | 155.00 | 67.90 | 67.65 | 68.15 | -17.85 | -20.82% | 249 | 2,788 | 65.70% |
| TSLA250117C00160000 | 2024-10-11 3:57PM EDT | 160.00 | 63.80 | 63.35 | 63.80 | -21.65 | -25.34% | 55 | 13,839 | 64.08% |
| TSLA250117C00165000 | 2024-10-11 3:47PM EDT | 165.00 | 59.15 | 59.30 | 59.55 | -22.20 | -27.29% | 46 | 2,002 | 62.86% |
| TSLA250117C00170000 | 2024-10-11 3:52PM EDT | 170.00 | 56.00 | 55.20 | 55.50 | -20.88 | -27.16% | 145 | 43,018 | 61.60% |
| TSLA250117C00175000 | 2024-10-11 3:53PM EDT | 175.00 | 51.80 | 51.30 | 51.60 | -19.30 | -27.14% | 53 | 45,727 | 60.59% |
| TSLA250117C00180000 | 2024-10-11 3:47PM EDT | 180.00 | 47.35 | 47.50 | 47.80 | -19.80 | -29.49% | 83 | 19,696 | 59.56% |
| TSLA250117C00185000 | 2024-10-11 3:52PM EDT | 185.00 | 44.34 | 43.90 | 44.20 | -20.96 | -32.10% | 51 | 10,931 | 58.76% |
| TSLA250117C00190000 | 2024-10-11 3:52PM EDT | 190.00 | 40.90 | 40.45 | 40.75 | -19.10 | -31.83% | 82 | 12,302 | 58.01% |
| TSLA250117C00195000 | 2024-10-11 3:58PM EDT | 195.00 | 37.45 | 37.20 | 37.50 | -18.64 | -33.23% | 39 | 4,653 | 57.42% |
| TSLA250117C00200000 | 2024-10-11 3:54PM EDT | 200.00 | 34.55 | 34.15 | 34.40 | -17.28 | -33.34% | 1,379 | 31,577 | 56.90% |
| TSLA250117C00205000 | 2024-10-11 3:49PM EDT | 205.00 | 31.76 | 31.25 | 31.50 | -18.79 | -37.17% | 161 | 2,579 | 56.43% |
| TSLA250117C00210000 | 2024-10-11 3:56PM EDT | 210.00 | 28.93 | 28.55 | 28.80 | -16.17 | -35.85% | 606 | 12,374 | 56.07% |
| TSLA250117C00215000 | 2024-10-11 3:57PM EDT | 215.00 | 26.40 | 26.00 | 26.25 | -15.57 | -37.10% | 678 | 4,859 | 55.68% |
| TSLA250117C00220000 | 2024-10-11 3:59PM EDT | 220.00 | 23.85 | 23.75 | 23.90 | -15.30 | -39.08% | 4,475 | 11,990 | 55.51% |
| TSLA250117C00225000 | 2024-10-11 3:59PM EDT | 225.00 | 21.65 | 21.55 | 21.70 | -14.55 | -40.19% | 1,351 | 2,348 | 55.23% |
| TSLA250117C00230000 | 2024-10-11 3:59PM EDT | 230.00 | 19.69 | 19.55 | 19.70 | -13.81 | -41.22% | 2,453 | 9,559 | 55.04% |
| TSLA250117C00235000 | 2024-10-11 3:59PM EDT | 235.00 | 17.77 | 17.70 | 17.85 | -13.63 | -43.41% | 943 | 3,128 | 54.88% |
| TSLA250117C00240000 | 2024-10-11 3:59PM EDT | 240.00 | 16.05 | 16.00 | 16.15 | -12.75 | -44.27% | 1,092 | 13,697 | 54.73% |
| TSLA250117C00245000 | 2024-10-11 3:56PM EDT | 245.00 | 14.67 | 14.45 | 14.60 | -11.93 | -44.85% | 961 | 5,376 | 54.63% |
| TSLA250117C00250000 | 2024-10-11 3:59PM EDT | 250.00 | 13.11 | 13.05 | 13.20 | -11.39 | -46.49% | 4,013 | 24,279 | 54.58% |
| TSLA250117C00255000 | 2024-10-11 3:59PM EDT | 255.00 | 11.90 | 11.75 | 11.90 | -10.80 | -47.58% | 4,395 | 2,368 | 54.49% |
| TSLA250117C00260000 | 2024-10-11 3:59PM EDT | 260.00 | 10.75 | 10.60 | 10.75 | -10.15 | -48.56% | 1,540 | 16,164 | 54.50% |
| TSLA250117C00265000 | 2024-10-11 3:59PM EDT | 265.00 | 9.60 | 9.55 | 9.70 | -9.76 | -50.41% | 529 | 3,515 | 54.51% |
| TSLA250117C00270000 | 2024-10-11 3:59PM EDT | 270.00 | 8.60 | 8.60 | 8.75 | -9.30 | -51.96% | 1,681 | 9,418 | 54.53% |
| TSLA250117C00275000 | 2024-10-11 3:59PM EDT | 275.00 | 7.85 | 7.75 | 7.90 | -8.46 | -51.87% | 657 | 3,340 | 54.59% |
| TSLA250117C00280000 | 2024-10-11 3:59PM EDT | 280.00 | 7.00 | 7.00 | 7.15 | -8.00 | -53.33% | 1,048 | 12,223 | 54.72% |
| TSLA250117C00285000 | 2024-10-11 3:47PM EDT | 285.00 | 6.38 | 6.35 | 6.45 | -7.60 | -54.36% | 366 | 1,764 | 54.85% |
| TSLA250117C00290000 | 2024-10-11 3:48PM EDT | 290.00 | 5.77 | 5.70 | 5.80 | -7.03 | -54.92% | 1,564 | 7,380 | 54.86% |
| TSLA250117C00295000 | 2024-10-11 3:43PM EDT | 295.00 | 5.25 | 5.15 | 5.25 | -6.55 | -55.51% | 670 | 1,868 | 55.01% |
| TSLA250117C00300000 | 2024-10-11 3:59PM EDT | 300.00 | 4.75 | 4.70 | 4.75 | -5.98 | -55.73% | 11,593 | 52,199 | 55.23% |
| TSLA250117C00310000 | 2024-10-11 3:46PM EDT | 310.00 | 3.85 | 3.80 | 3.90 | -5.25 | -57.69% | 692 | 6,296 | 55.44% |
| TSLA250117C00320000 | 2024-10-11 3:59PM EDT | 320.00 | 3.20 | 3.15 | 3.25 | -4.55 | -58.71% | 582 | 10,672 | 55.95% |
| TSLA250117C00330000 | 2024-10-11 3:59PM EDT | 330.00 | 2.66 | 2.62 | 2.66 | -3.99 | -60.00% | 661 | 6,219 | 56.30% |
| TSLA250117C00340000 | 2024-10-11 3:57PM EDT | 340.00 | 2.24 | 2.20 | 2.23 | -3.41 | -60.35% | 222 | 3,919 | 56.84% |
| TSLA250117C00350000 | 2024-10-11 3:59PM EDT | 350.00 | 1.86 | 1.85 | 1.87 | -2.89 | -60.84% | 2,508 | 21,103 | 57.34% |
| TSLA250117C00360000 | 2024-10-11 3:45PM EDT | 360.00 | 1.58 | 1.56 | 1.59 | -2.52 | -61.46% | 253 | 4,333 | 57.89% |
| TSLA250117C00370000 | 2024-10-11 2:35PM EDT | 370.00 | 1.42 | 1.33 | 1.36 | -2.13 | -60.00% | 2,544 | 6,262 | 58.47% |
| TSLA250117C00380000 | 2024-10-11 3:51PM EDT | 380.00 | 1.18 | 1.15 | 1.17 | -1.90 | -61.69% | 1,520 | 5,427 | 59.11% |
| TSLA250117C00390000 | 2024-10-11 3:46PM EDT | 390.00 | 1.01 | 1.00 | 1.02 | -1.69 | -62.59% | 262 | 2,504 | 59.79% |
| TSLA250117C00400000 | 2024-10-11 3:57PM EDT | 400.00 | 0.87 | 0.87 | 0.89 | -1.43 | -62.17% | 4,062 | 23,936 | 60.43% |
| TSLA250117C00410000 | 2024-10-11 3:51PM EDT | 410.00 | 0.77 | 0.76 | 0.78 | -1.30 | -62.80% | 473 | 4,698 | 61.06% |
| TSLA250117C00420000 | 2024-10-11 3:58PM EDT | 420.00 | 0.68 | 0.66 | 0.69 | -1.11 | -62.01% | 218 | 5,703 | 61.65% |
| TSLA250117C00430000 | 2024-10-11 3:45PM EDT | 430.00 | 0.61 | 0.60 | 0.61 | -0.99 | -61.87% | 137 | 1,837 | 62.40% |
| TSLA250117C00440000 | 2024-10-11 3:55PM EDT | 440.00 | 0.55 | 0.53 | 0.55 | -0.95 | -63.33% | 95 | 2,228 | 63.06% |
| TSLA250117C00450000 | 2024-10-11 3:58PM EDT | 450.00 | 0.49 | 0.48 | 0.49 | -0.79 | -61.72% | 1,356 | 9,310 | 63.72% |
| TSLA250117C00460000 | 2024-10-11 2:00PM EDT | 460.00 | 0.45 | 0.43 | 0.45 | -0.71 | -61.21% | 88 | 6,591 | 64.45% |
| TSLA250117C00470000 | 2024-10-11 3:58PM EDT | 470.00 | 0.40 | 0.40 | 0.41 | -0.64 | -61.54% | 238 | 2,934 | 65.23% |
| TSLA250117C00480000 | 2024-10-11 3:42PM EDT | 480.00 | 0.37 | 0.35 | 0.37 | -0.58 | -61.05% | 575 | 5,886 | 65.72% |
| TSLA250117C00490000 | 2024-10-11 2:57PM EDT | 490.00 | 0.34 | 0.32 | 0.34 | -0.54 | -61.36% | 134 | 2,075 | 66.41% |
| TSLA250117C00500000 | 2024-10-11 3:54PM EDT | 500.00 | 0.31 | 0.31 | 0.32 | -0.47 | -60.26% | 3,818 | 24,890 | 67.38% |
| TSLA250117C00510000 | 2024-10-11 3:54PM EDT | 510.00 | 0.30 | 0.28 | 0.30 | -0.41 | -57.75% | 273 | 2,163 | 68.02% |
| TSLA250117C00520000 | 2024-10-11 1:55PM EDT | 520.00 | 0.27 | 0.25 | 0.28 | -0.38 | -58.46% | 40 | 11,117 | 68.56% |
| TSLA250117C00530000 | 2024-10-11 3:16PM EDT | 530.00 | 0.25 | 0.24 | 0.26 | -0.35 | -58.33% | 32 | 2,844 | 69.34% |
| TSLA250117C00540000 | 2024-10-11 2:59PM EDT | 540.00 | 0.24 | 0.23 | 0.25 | -0.35 | -59.32% | 181 | 1,086 | 70.22% |
| TSLA250117C00550000 | 2024-10-11 3:41PM EDT | 550.00 | 0.23 | 0.22 | 0.23 | -0.30 | -56.60% | 797 | 7,318 | 70.90% |
| TSLA250117C00560000 | 2024-10-11 2:58PM EDT | 560.00 | 0.21 | 0.20 | 0.22 | -0.29 | -58.00% | 168 | 1,969 | 71.48% |
| TSLA250117C00570000 | 2024-10-11 2:37PM EDT | 570.00 | 0.20 | 0.19 | 0.21 | -0.25 | -55.56% | 145 | 1,409 | 72.27% |
| TSLA250117C00580000 | 2024-10-11 3:53PM EDT | 580.00 | 0.19 | 0.17 | 0.20 | -0.21 | -52.50% | 130 | 2,917 | 72.75% |
| TSLA250117C00590000 | 2024-10-11 2:59PM EDT | 590.00 | 0.18 | 0.17 | 0.19 | -0.22 | -55.00% | 476 | 2,841 | 73.63% |
| TSLA250117C00600000 | 2024-10-11 3:40PM EDT | 600.00 | 0.17 | 0.16 | 0.18 | -0.21 | -55.26% | 2,158 | 28,559 | 74.22% |
| TSLA250117C00610000 | 2024-10-11 3:57PM EDT | 610.00 | 0.16 | 0.15 | 0.16 | -0.20 | -55.56% | 5,334 | 93,310 | 74.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2024-10-09 2:32PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 29,120 | 225.00% |
| TSLA250117P00010000 | 2024-10-11 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,739 | 181.25% |
| TSLA250117P00015000 | 2024-09-30 9:45AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,601 | 156.25% |
| TSLA250117P00020000 | 2024-10-11 1:40PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,597 | 137.50% |
| TSLA250117P00025000 | 2024-10-09 10:42AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 5,262 | 132.81% |
| TSLA250117P00030000 | 2024-10-10 2:27PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 18,849 | 125.00% |
| TSLA250117P00035000 | 2024-10-10 9:30AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 9,461 | 118.75% |
| TSLA250117P00040000 | 2024-10-11 2:33PM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 16,293 | 114.06% |
| TSLA250117P00045000 | 2024-10-11 11:46AM EDT | 45.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 3,337 | 110.16% |
| TSLA250117P00050000 | 2024-10-11 11:47AM EDT | 50.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 7 | 16,736 | 105.86% |
| TSLA250117P00055000 | 2024-10-11 3:51PM EDT | 55.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 105 | 8,918 | 100.78% |
| TSLA250117P00060000 | 2024-10-11 3:51PM EDT | 60.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 90 | 17,514 | 96.68% |
| TSLA250117P00065000 | 2024-10-11 3:51PM EDT | 65.00 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 3 | 4,013 | 94.14% |
| TSLA250117P00070000 | 2024-10-11 3:51PM EDT | 70.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 4 | 4,254 | 90.63% |
| TSLA250117P00075000 | 2024-10-11 1:06PM EDT | 75.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 10 | 5,836 | 87.40% |
| TSLA250117P00080000 | 2024-10-11 2:04PM EDT | 80.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 53 | 25,226 | 84.18% |
| TSLA250117P00085000 | 2024-10-11 2:34PM EDT | 85.00 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 30 | 5,307 | 81.25% |
| TSLA250117P00090000 | 2024-10-11 3:17PM EDT | 90.00 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 104 | 14,115 | 78.52% |
| TSLA250117P00095000 | 2024-10-10 2:31PM EDT | 95.00 | 0.34 | 0.32 | 0.35 | 0.00 | - | 8 | 2,042 | 75.78% |
| TSLA250117P00100000 | 2024-10-11 3:56PM EDT | 100.00 | 0.39 | 0.38 | 0.40 | -0.01 | -2.50% | 158 | 37,779 | 73.10% |
| TSLA250117P00105000 | 2024-10-11 2:56PM EDT | 105.00 | 0.47 | 0.46 | 0.48 | +0.01 | +2.17% | 308 | 13,444 | 70.95% |
| TSLA250117P00110000 | 2024-10-11 3:52PM EDT | 110.00 | 0.57 | 0.55 | 0.57 | +0.03 | +5.56% | 250 | 17,722 | 68.80% |
| TSLA250117P00115000 | 2024-10-11 3:11PM EDT | 115.00 | 0.65 | 0.65 | 0.67 | +0.03 | +4.84% | 32 | 6,499 | 66.65% |
| TSLA250117P00120000 | 2024-10-11 3:41PM EDT | 120.00 | 0.79 | 0.78 | 0.81 | +0.06 | +8.22% | 74 | 23,101 | 64.82% |
| TSLA250117P00125000 | 2024-10-11 2:13PM EDT | 125.00 | 0.92 | 0.94 | 0.97 | +0.02 | +2.22% | 81 | 7,952 | 63.09% |
| TSLA250117P00130000 | 2024-10-11 3:54PM EDT | 130.00 | 1.15 | 1.14 | 1.17 | +0.12 | +11.65% | 132 | 23,878 | 61.55% |
| TSLA250117P00135000 | 2024-10-11 3:23PM EDT | 135.00 | 1.34 | 1.38 | 1.41 | +0.08 | +6.35% | 205 | 6,542 | 60.10% |
| TSLA250117P00140000 | 2024-10-11 3:58PM EDT | 140.00 | 1.68 | 1.67 | 1.71 | +0.28 | +20.00% | 223 | 31,218 | 58.79% |
| TSLA250117P00145000 | 2024-10-11 3:50PM EDT | 145.00 | 2.04 | 2.03 | 2.07 | +0.44 | +27.50% | 120 | 19,154 | 57.61% |
| TSLA250117P00150000 | 2024-10-11 3:59PM EDT | 150.00 | 2.48 | 2.46 | 2.48 | +0.48 | +24.00% | 3,312 | 32,642 | 56.45% |
| TSLA250117P00155000 | 2024-10-11 3:56PM EDT | 155.00 | 3.00 | 2.99 | 3.05 | +0.61 | +25.52% | 122 | 17,008 | 55.63% |
| TSLA250117P00160000 | 2024-10-11 3:46PM EDT | 160.00 | 3.63 | 3.60 | 3.70 | +0.78 | +27.37% | 600 | 21,497 | 54.79% |
| TSLA250117P00165000 | 2024-10-11 3:48PM EDT | 165.00 | 4.32 | 4.35 | 4.45 | +0.97 | +28.96% | 161 | 26,005 | 54.04% |
| TSLA250117P00170000 | 2024-10-11 3:59PM EDT | 170.00 | 5.25 | 5.20 | 5.30 | +1.58 | +43.05% | 436 | 37,822 | 53.26% |
| TSLA250117P00175000 | 2024-10-11 3:55PM EDT | 175.00 | 6.20 | 6.25 | 6.35 | +1.56 | +33.62% | 312 | 25,046 | 52.77% |
| TSLA250117P00180000 | 2024-10-11 3:58PM EDT | 180.00 | 7.45 | 7.40 | 7.50 | +2.10 | +39.25% | 979 | 31,202 | 52.15% |
| TSLA250117P00185000 | 2024-10-11 3:57PM EDT | 185.00 | 8.65 | 8.75 | 8.90 | +2.25 | +35.16% | 936 | 11,115 | 51.78% |
| TSLA250117P00190000 | 2024-10-11 3:57PM EDT | 190.00 | 10.25 | 10.25 | 10.40 | +2.90 | +39.46% | 649 | 19,886 | 51.30% |
| TSLA250117P00195000 | 2024-10-11 3:57PM EDT | 195.00 | 12.00 | 11.90 | 12.10 | +3.31 | +38.09% | 353 | 8,196 | 50.86% |
| TSLA250117P00200000 | 2024-10-11 3:58PM EDT | 200.00 | 13.90 | 13.80 | 13.95 | +3.85 | +38.31% | 4,899 | 36,142 | 50.50% |
| TSLA250117P00205000 | 2024-10-11 3:57PM EDT | 205.00 | 15.85 | 15.85 | 16.05 | +4.29 | +37.11% | 340 | 1,570 | 50.20% |
| TSLA250117P00210000 | 2024-10-11 3:59PM EDT | 210.00 | 18.30 | 18.15 | 18.30 | +4.95 | +37.08% | 676 | 12,887 | 50.12% |
| TSLA250117P00215000 | 2024-10-11 3:59PM EDT | 215.00 | 20.75 | 20.60 | 20.75 | +5.60 | +36.96% | 729 | 2,521 | 49.85% |
| TSLA250117P00220000 | 2024-10-11 3:59PM EDT | 220.00 | 23.35 | 23.20 | 23.40 | +6.26 | +36.63% | 1,321 | 13,066 | 49.64% |
| TSLA250117P00225000 | 2024-10-11 3:58PM EDT | 225.00 | 26.15 | 26.00 | 26.20 | +6.58 | +33.62% | 682 | 3,346 | 49.38% |
| TSLA250117P00230000 | 2024-10-11 3:58PM EDT | 230.00 | 29.11 | 29.00 | 29.15 | +7.39 | +34.02% | 436 | 11,693 | 49.07% |
| TSLA250117P00235000 | 2024-10-11 3:47PM EDT | 235.00 | 32.50 | 32.10 | 32.35 | +8.30 | +34.30% | 146 | 2,337 | 48.96% |
| TSLA250117P00240000 | 2024-10-11 3:55PM EDT | 240.00 | 35.15 | 35.40 | 35.65 | +8.35 | +31.16% | 5,382 | 13,035 | 48.72% |
| TSLA250117P00245000 | 2024-10-11 3:58PM EDT | 245.00 | 39.10 | 38.80 | 39.10 | +9.50 | +32.09% | 219 | 1,820 | 48.49% |
| TSLA250117P00250000 | 2024-10-11 3:54PM EDT | 250.00 | 42.35 | 42.40 | 42.75 | +9.78 | +30.03% | 245 | 15,641 | 48.40% |
| TSLA250117P00255000 | 2024-10-11 3:51PM EDT | 255.00 | 46.05 | 46.10 | 46.45 | +11.70 | +34.06% | 5,303 | 1,118 | 48.10% |
| TSLA250117P00260000 | 2024-10-11 3:59PM EDT | 260.00 | 50.30 | 49.85 | 50.40 | +11.47 | +29.54% | 115 | 13,423 | 48.13% |
| TSLA250117P00265000 | 2024-10-11 1:11PM EDT | 265.00 | 52.59 | 53.80 | 54.40 | +11.22 | +27.12% | 20 | 989 | 48.00% |
| TSLA250117P00270000 | 2024-10-11 3:51PM EDT | 270.00 | 58.00 | 57.95 | 58.45 | +12.30 | +26.91% | 13 | 6,615 | 47.71% |
| TSLA250117P00275000 | 2024-10-11 3:01PM EDT | 275.00 | 61.38 | 62.15 | 62.65 | +14.83 | +31.86% | 17 | 307 | 47.56% |
| TSLA250117P00280000 | 2024-10-11 3:40PM EDT | 280.00 | 66.60 | 66.45 | 66.95 | +14.10 | +26.86% | 32 | 3,913 | 47.45% |
| TSLA250117P00285000 | 2024-10-11 10:15AM EDT | 285.00 | 69.60 | 70.80 | 71.30 | +14.55 | +26.43% | 1,523 | 199 | 47.23% |
| TSLA250117P00290000 | 2024-10-07 2:46PM EDT | 290.00 | 74.05 | 75.20 | 75.70 | +14.75 | +24.87% | 5 | 2,937 | 46.91% |
| TSLA250117P00295000 | 2024-10-11 1:42PM EDT | 295.00 | 78.30 | 79.60 | 80.35 | +13.65 | +21.11% | 2 | 117 | 47.34% |
| TSLA250117P00300000 | 2024-10-11 3:35PM EDT | 300.00 | 84.35 | 84.30 | 84.75 | +15.70 | +22.87% | 149 | 1,126 | 46.44% |
| TSLA250117P00310000 | 2024-10-11 1:45PM EDT | 310.00 | 94.25 | 93.60 | 94.10 | +14.12 | +17.62% | 448 | 1,373 | 46.36% |
| TSLA250117P00320000 | 2024-10-11 3:41PM EDT | 320.00 | 103.45 | 103.05 | 103.55 | +19.97 | +23.92% | 178 | 148 | 45.90% |
| TSLA250117P00330000 | 2024-10-11 3:57PM EDT | 330.00 | 112.66 | 112.65 | 113.15 | +13.46 | +13.57% | 577 | 1,160 | 45.50% |
| TSLA250117P00340000 | 2024-10-10 1:57PM EDT | 340.00 | 102.00 | 122.00 | 123.25 | 0.00 | - | 4 | 47 | 48.90% |
| TSLA250117P00350000 | 2024-10-10 3:01PM EDT | 350.00 | 110.80 | 131.90 | 132.90 | 0.00 | - | 72 | 81 | 47.90% |
| TSLA250117P00360000 | 2024-10-10 3:47PM EDT | 360.00 | 122.70 | 141.90 | 142.85 | 0.00 | - | 34 | 173 | 49.56% |
| TSLA250117P00370000 | 2024-10-10 3:50PM EDT | 370.00 | 132.60 | 151.90 | 152.65 | 0.00 | - | 22 | 323 | 48.93% |
| TSLA250117P00380000 | 2024-10-10 3:30PM EDT | 380.00 | 140.20 | 161.90 | 162.65 | 0.00 | - | 44 | 645 | 50.93% |
| TSLA250117P00390000 | 2024-10-10 2:38PM EDT | 390.00 | 149.50 | 171.90 | 172.65 | 0.00 | - | 6 | 345 | 52.88% |
| TSLA250117P00400000 | 2024-10-11 1:31PM EDT | 400.00 | 180.00 | 181.90 | 182.65 | +25.75 | +16.69% | 2 | 344 | 54.76% |
| TSLA250117P00410000 | 2024-10-04 2:21PM EDT | 410.00 | 161.32 | 191.75 | 192.75 | 0.00 | - | 2 | 127 | 58.18% |
| TSLA250117P00420000 | 2024-10-04 2:22PM EDT | 420.00 | 170.85 | 201.70 | 202.75 | 0.00 | - | 12 | 70 | 59.99% |
| TSLA250117P00430000 | 2024-09-27 11:50AM EDT | 430.00 | 173.20 | 211.70 | 213.05 | 0.00 | - | 27 | 12 | 53.52% |
| TSLA250117P00440000 | 2024-09-24 3:52PM EDT | 440.00 | 186.30 | 221.70 | 223.05 | 0.00 | - | 1 | 0 | 55.03% |
| TSLA250117P00450000 | 2024-10-07 9:30AM EDT | 450.00 | 201.11 | 231.65 | 233.05 | 0.00 | - | 1 | 2 | 55.62% |
| TSLA250117P00460000 | 2024-09-24 10:10AM EDT | 460.00 | 207.07 | 241.65 | 243.05 | 0.00 | - | 3 | 0 | 57.03% |
| TSLA250117P00470000 | 2024-06-20 3:59PM EDT | 470.00 | 288.42 | 228.60 | 232.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 2024-08-30 3:40PM EDT | 480.00 | 267.92 | 217.95 | 221.60 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250117P00490000 | 2024-10-07 9:30AM EDT | 490.00 | 241.02 | 271.65 | 273.05 | 0.00 | - | 1 | 0 | 61.13% |
| TSLA250117P00500000 | 2024-10-11 3:43PM EDT | 500.00 | 282.36 | 281.75 | 282.80 | +20.89 | +7.99% | 10 | 20 | 58.59% |
| TSLA250117P00510000 | 2024-10-11 3:43PM EDT | 510.00 | 292.38 | 291.75 | 292.80 | +20.90 | +7.70% | 10 | 0 | 59.77% |
| TSLA250117P00520000 | 2024-10-10 3:44PM EDT | 520.00 | 281.50 | 301.65 | 303.05 | 0.00 | - | 7 | 0 | 64.94% |
| TSLA250117P00530000 | 2024-07-16 2:49PM EDT | 530.00 | 273.23 | 314.75 | 316.75 | 0.00 | - | 25 | 0 | 103.88% |
| TSLA250117P00540000 | 2024-07-16 9:32AM EDT | 540.00 | 282.93 | 324.75 | 326.75 | 0.00 | - | 5 | 0 | 105.44% |
| TSLA250117P00550000 | 2024-09-27 3:59PM EDT | 550.00 | 289.33 | 331.65 | 333.05 | 0.00 | - | 6 | 0 | 68.56% |
| TSLA250117P00560000 | 2024-07-15 3:39PM EDT | 560.00 | 305.59 | 356.95 | 360.15 | 0.00 | - | 365 | 0 | 157.88% |
| TSLA250117P00570000 | 2024-07-24 12:06PM EDT | 570.00 | 348.66 | 348.95 | 350.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00580000 | 2024-03-11 11:31AM EDT | 580.00 | 401.90 | 406.90 | 409.30 | 0.00 | - | 6 | 0 | 235.29% |
| TSLA250117P00590000 | 2024-08-13 11:06AM EDT | 590.00 | 383.95 | 359.60 | 360.95 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA250117P00600000 | 2024-10-09 10:22AM EDT | 600.00 | 354.82 | 381.50 | 383.05 | 0.00 | - | 3 | 0 | 69.73% |
| TSLA250117P00610000 | 2024-10-02 3:59PM EDT | 610.00 | 390.15 | 391.50 | 393.05 | +29.52 | +8.19% | 4 | 0 | 70.70% |
© 2024 Yahoo. All rights reserved.