Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321C00050000 | 2024-09-20 2:57PM EDT | 50.00 | 189.98 | 200.15 | 202.70 | 0.00 | - | 1 | 208 | 132.98% |
| TSLA250321C00055000 | 2024-06-28 11:17AM EDT | 55.00 | 148.90 | 165.30 | 169.75 | 0.00 | - | 60 | 66 | 0.00% |
| TSLA250321C00060000 | 2024-07-10 10:22AM EDT | 60.00 | 203.11 | 138.65 | 139.75 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA250321C00065000 | 2024-07-10 10:30AM EDT | 65.00 | 196.25 | 134.35 | 135.40 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA250321C00070000 | 2024-07-30 9:34AM EDT | 70.00 | 161.25 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TSLA250321C00075000 | 2024-09-30 1:04PM EDT | 75.00 | 186.99 | 175.00 | 179.25 | 0.00 | - | 100 | 65 | 109.11% |
| TSLA250321C00080000 | 2024-09-03 10:16AM EDT | 80.00 | 140.00 | 166.30 | 169.45 | 0.00 | - | 1 | 151 | 0.00% |
| TSLA250321C00085000 | 2024-07-12 2:27PM EDT | 85.00 | 169.87 | 117.55 | 121.30 | 0.00 | - | 2 | 52 | 0.00% |
| TSLA250321C00090000 | 2024-07-08 10:12AM EDT | 90.00 | 167.90 | 113.05 | 113.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250321C00095000 | 2024-08-07 11:49AM EDT | 95.00 | 107.70 | 123.70 | 124.60 | 0.00 | - | 4 | 109 | 0.00% |
| TSLA250321C00100000 | 2024-10-03 1:52PM EDT | 100.00 | 142.40 | 152.05 | 154.55 | 0.00 | - | 2 | 268 | 94.09% |
| TSLA250321C00105000 | 2024-09-26 11:04AM EDT | 105.00 | 151.75 | 146.30 | 150.60 | 0.00 | - | 2 | 108 | 90.65% |
| TSLA250321C00110000 | 2024-09-24 10:27AM EDT | 110.00 | 144.90 | 142.60 | 145.05 | 0.00 | - | 3 | 227 | 88.70% |
| TSLA250321C00115000 | 2024-09-25 9:43AM EDT | 115.00 | 143.30 | 136.90 | 141.10 | 0.00 | - | 1 | 166 | 85.55% |
| TSLA250321C00120000 | 2024-10-04 11:17AM EDT | 120.00 | 135.00 | 133.25 | 135.65 | +10.20 | +8.17% | 1 | 253 | 83.92% |
| TSLA250321C00125000 | 2024-09-20 12:37PM EDT | 125.00 | 119.35 | 129.00 | 130.55 | 0.00 | - | 2 | 434 | 81.58% |
| TSLA250321C00130000 | 2024-09-27 12:29PM EDT | 130.00 | 134.50 | 124.50 | 125.85 | 0.00 | - | 3 | 477 | 79.57% |
| TSLA250321C00135000 | 2024-10-02 2:53PM EDT | 135.00 | 120.00 | 119.90 | 121.45 | 0.00 | - | 1 | 5,682 | 77.92% |
| TSLA250321C00140000 | 2024-10-02 9:58AM EDT | 140.00 | 108.40 | 115.45 | 116.50 | 0.00 | - | 2 | 685 | 75.40% |
| TSLA250321C00145000 | 2024-10-04 9:56AM EDT | 145.00 | 109.65 | 110.95 | 112.05 | -0.50 | -0.45% | 3 | 600 | 73.73% |
| TSLA250321C00150000 | 2024-10-04 3:12PM EDT | 150.00 | 105.98 | 106.65 | 107.95 | +8.98 | +9.26% | 2 | 1,324 | 72.91% |
| TSLA250321C00155000 | 2024-10-03 2:58PM EDT | 155.00 | 93.00 | 102.25 | 103.30 | 0.00 | - | 34 | 1,052 | 70.88% |
| TSLA250321C00160000 | 2024-10-03 1:10PM EDT | 160.00 | 89.60 | 98.05 | 99.25 | 0.00 | - | 9 | 1,123 | 70.01% |
| TSLA250321C00165000 | 2024-10-04 10:11AM EDT | 165.00 | 90.05 | 93.80 | 94.95 | -6.82 | -7.04% | 26 | 15,443 | 68.56% |
| TSLA250321C00170000 | 2024-10-03 12:49PM EDT | 170.00 | 82.70 | 90.25 | 90.55 | 0.00 | - | 7 | 1,176 | 67.80% |
| TSLA250321C00175000 | 2024-10-02 9:30AM EDT | 175.00 | 85.80 | 86.25 | 86.55 | 0.00 | - | 1 | 1,071 | 66.81% |
| TSLA250321C00180000 | 2024-10-04 2:20PM EDT | 180.00 | 82.05 | 82.30 | 82.70 | +5.70 | +7.47% | 5 | 2,282 | 65.92% |
| TSLA250321C00185000 | 2024-10-04 3:49PM EDT | 185.00 | 78.75 | 78.60 | 78.95 | +1.73 | +2.25% | 4 | 8,222 | 65.27% |
| TSLA250321C00190000 | 2024-10-04 10:10AM EDT | 190.00 | 71.30 | 74.90 | 75.25 | -3.07 | -4.13% | 28 | 4,140 | 64.50% |
| TSLA250321C00195000 | 2024-10-04 11:39AM EDT | 195.00 | 68.10 | 71.35 | 71.70 | +0.75 | +1.11% | 2 | 652 | 63.88% |
| TSLA250321C00200000 | 2024-10-04 3:49PM EDT | 200.00 | 68.05 | 67.90 | 68.25 | +0.30 | +0.44% | 14 | 9,634 | 63.30% |
| TSLA250321C00205000 | 2024-10-04 1:38PM EDT | 205.00 | 63.65 | 64.60 | 64.95 | +0.25 | +0.39% | 1 | 2,865 | 62.84% |
| TSLA250321C00210000 | 2024-10-04 11:24AM EDT | 210.00 | 61.30 | 61.40 | 61.70 | +0.22 | +0.36% | 1 | 3,104 | 62.34% |
| TSLA250321C00215000 | 2024-10-04 3:43PM EDT | 215.00 | 58.58 | 58.30 | 58.65 | +0.18 | +0.31% | 50 | 1,566 | 61.95% |
| TSLA250321C00220000 | 2024-10-04 3:43PM EDT | 220.00 | 55.63 | 55.35 | 55.65 | +2.73 | +5.16% | 16 | 1,775 | 61.57% |
| TSLA250321C00225000 | 2024-10-04 11:21AM EDT | 225.00 | 53.10 | 52.50 | 52.80 | +0.20 | +0.38% | 8 | 2,142 | 61.24% |
| TSLA250321C00230000 | 2024-10-04 3:33PM EDT | 230.00 | 50.20 | 49.75 | 50.10 | +0.70 | +1.41% | 40 | 1,624 | 60.95% |
| TSLA250321C00235000 | 2024-10-04 3:14PM EDT | 235.00 | 46.40 | 47.15 | 47.50 | -0.89 | -1.88% | 14 | 612 | 60.70% |
| TSLA250321C00240000 | 2024-10-04 3:50PM EDT | 240.00 | 44.70 | 44.65 | 44.95 | -0.14 | -0.31% | 12 | 3,226 | 60.42% |
| TSLA250321C00245000 | 2024-10-04 3:33PM EDT | 245.00 | 42.60 | 42.25 | 42.60 | -0.10 | -0.23% | 70 | 942 | 60.22% |
| TSLA250321C00250000 | 2024-10-04 3:55PM EDT | 250.00 | 40.10 | 40.00 | 40.30 | -0.35 | -0.87% | 380 | 3,935 | 60.03% |
| TSLA250321C00255000 | 2024-10-04 3:27PM EDT | 255.00 | 37.79 | 37.80 | 38.10 | -0.46 | -1.20% | 212 | 1,039 | 59.80% |
| TSLA250321C00260000 | 2024-10-04 3:59PM EDT | 260.00 | 35.90 | 35.75 | 36.05 | -0.44 | -1.21% | 51 | 2,496 | 59.67% |
| TSLA250321C00265000 | 2024-10-04 3:55PM EDT | 265.00 | 34.00 | 33.80 | 34.05 | -0.30 | -0.87% | 22 | 1,021 | 59.51% |
| TSLA250321C00270000 | 2024-10-04 3:43PM EDT | 270.00 | 32.09 | 31.90 | 32.15 | -0.71 | -2.16% | 43 | 1,174 | 59.34% |
| TSLA250321C00275000 | 2024-10-04 2:17PM EDT | 275.00 | 30.09 | 30.10 | 30.40 | -0.90 | -2.90% | 155 | 1,235 | 59.22% |
| TSLA250321C00280000 | 2024-10-04 3:47PM EDT | 280.00 | 28.50 | 28.45 | 28.70 | -0.46 | -1.59% | 73 | 1,693 | 59.13% |
| TSLA250321C00285000 | 2024-10-04 1:41PM EDT | 285.00 | 26.75 | 26.85 | 27.10 | -1.03 | -3.71% | 26 | 1,442 | 59.03% |
| TSLA250321C00290000 | 2024-10-04 1:48PM EDT | 290.00 | 25.47 | 25.35 | 25.55 | -0.96 | -3.63% | 22 | 957 | 58.93% |
| TSLA250321C00295000 | 2024-10-04 1:08PM EDT | 295.00 | 23.80 | 23.90 | 24.15 | +4.08 | +20.69% | 22 | 2,437 | 58.86% |
| TSLA250321C00300000 | 2024-10-04 3:52PM EDT | 300.00 | 22.64 | 22.55 | 22.80 | +3.54 | +18.53% | 613 | 13,683 | 58.80% |
| TSLA250321C00305000 | 2024-10-04 3:28PM EDT | 305.00 | 21.30 | 21.30 | 21.50 | +3.75 | +21.37% | 3 | 1,616 | 58.76% |
| TSLA250321C00310000 | 2024-10-04 3:54PM EDT | 310.00 | 20.30 | 20.10 | 20.30 | +3.85 | +23.40% | 25 | 3,170 | 58.73% |
| TSLA250321C00315000 | 2024-10-04 1:16PM EDT | 315.00 | 18.90 | 18.95 | 19.15 | +3.20 | +20.38% | 5 | 793 | 58.67% |
| TSLA250321C00320000 | 2024-10-04 2:14PM EDT | 320.00 | 17.85 | 17.90 | 18.10 | +3.05 | +20.61% | 159 | 1,918 | 58.69% |
| TSLA250321C00325000 | 2024-10-04 3:58PM EDT | 325.00 | 17.00 | 16.90 | 17.10 | +2.80 | +19.72% | 114 | 4,267 | 58.69% |
| TSLA250321C00330000 | 2024-10-04 3:48PM EDT | 330.00 | 16.05 | 15.95 | 16.15 | +3.05 | +23.46% | 29 | 1,812 | 58.69% |
| TSLA250321C00335000 | 2024-10-04 1:46PM EDT | 335.00 | 15.20 | 15.05 | 15.25 | +1.50 | +10.95% | 3 | 731 | 58.68% |
| TSLA250321C00340000 | 2024-10-04 2:21PM EDT | 340.00 | 14.24 | 14.20 | 14.40 | +2.34 | +19.66% | 46 | 6,722 | 58.68% |
| TSLA250321C00345000 | 2024-10-04 2:13PM EDT | 345.00 | 13.40 | 13.40 | 13.60 | +2.88 | +27.38% | 4 | 1,013 | 58.68% |
| TSLA250321C00350000 | 2024-10-04 3:39PM EDT | 350.00 | 12.83 | 12.70 | 12.85 | +2.47 | +23.84% | 75 | 3,248 | 58.75% |
| TSLA250321C00355000 | 2024-10-03 3:56PM EDT | 355.00 | 10.03 | 12.00 | 12.20 | 0.00 | - | 24 | 513 | 58.83% |
| TSLA250321C00360000 | 2024-10-04 3:53PM EDT | 360.00 | 11.40 | 11.35 | 11.55 | +2.10 | +22.58% | 12 | 2,280 | 58.88% |
| TSLA250321C00365000 | 2024-10-03 1:08PM EDT | 365.00 | 9.30 | 10.70 | 10.90 | 0.00 | - | 2 | 242 | 58.87% |
| TSLA250321C00370000 | 2024-10-04 3:28PM EDT | 370.00 | 10.20 | 10.15 | 10.35 | +2.29 | +28.95% | 183 | 851 | 58.98% |
| TSLA250321C00375000 | 2024-10-04 12:10PM EDT | 375.00 | 9.25 | 9.60 | 9.80 | +1.15 | +14.20% | 37 | 991 | 59.04% |
| TSLA250321C00380000 | 2024-10-04 3:08PM EDT | 380.00 | 8.90 | 9.10 | 9.25 | +1.80 | +25.35% | 78 | 1,307 | 59.08% |
| TSLA250321C00385000 | 2024-10-04 2:13PM EDT | 385.00 | 8.65 | 8.65 | 8.80 | +1.55 | +21.83% | 2 | 209 | 59.22% |
| TSLA250321C00390000 | 2024-10-04 3:41PM EDT | 390.00 | 8.30 | 8.20 | 8.35 | +1.70 | +25.76% | 4 | 306 | 59.30% |
| TSLA250321C00395000 | 2024-10-04 2:46PM EDT | 395.00 | 7.67 | 7.75 | 7.90 | +1.67 | +27.83% | 10 | 829 | 59.33% |
| TSLA250321C00400000 | 2024-10-04 3:57PM EDT | 400.00 | 7.50 | 7.35 | 7.50 | +1.45 | +23.97% | 797 | 18,219 | 59.41% |
| TSLA250321C00405000 | 2024-10-04 11:21AM EDT | 405.00 | 7.30 | 7.00 | 7.15 | -0.15 | -2.01% | 56 | 254 | 59.56% |
| TSLA250321C00410000 | 2024-10-03 2:21PM EDT | 410.00 | 5.15 | 6.65 | 6.75 | 0.00 | - | 161 | 1,635 | 59.61% |
| TSLA250321C00415000 | 2024-10-04 10:40AM EDT | 415.00 | 6.20 | 6.30 | 6.45 | +0.76 | +13.97% | 3 | 201 | 59.73% |
| TSLA250321C00420000 | 2024-10-04 2:47PM EDT | 420.00 | 5.90 | 6.00 | 6.10 | +1.05 | +21.65% | 9 | 5,646 | 59.80% |
| TSLA250321C00425000 | 2024-10-04 9:43AM EDT | 425.00 | 5.45 | 5.70 | 5.85 | +1.10 | +25.29% | 2 | 1,181 | 59.96% |
| TSLA250321C00430000 | 2024-10-03 12:50PM EDT | 430.00 | 4.87 | 5.40 | 5.55 | 0.00 | - | 100 | 397 | 60.00% |
| TSLA250321C00435000 | 2024-10-04 3:24PM EDT | 435.00 | 5.15 | 5.15 | 5.30 | +0.45 | +9.57% | 1 | 2,073 | 60.15% |
| TSLA250321C00440000 | 2024-10-03 3:17PM EDT | 440.00 | 4.00 | 4.90 | 5.05 | 0.00 | - | 111 | 558 | 60.25% |
| TSLA250321C00450000 | 2024-10-04 2:21PM EDT | 450.00 | 4.60 | 4.45 | 4.60 | +1.10 | +31.43% | 8 | 868 | 60.49% |
| TSLA250321C00460000 | 2024-10-04 2:20PM EDT | 460.00 | 4.20 | 4.10 | 4.20 | -0.15 | -3.45% | 1 | 252 | 60.83% |
| TSLA250321C00470000 | 2024-10-04 2:30PM EDT | 470.00 | 3.80 | 3.75 | 3.85 | +0.75 | +24.59% | 2 | 253 | 61.11% |
| TSLA250321C00480000 | 2024-10-04 3:59PM EDT | 480.00 | 3.45 | 3.40 | 3.50 | +0.79 | +29.70% | 22 | 267 | 61.27% |
| TSLA250321C00490000 | 2024-10-04 3:58PM EDT | 490.00 | 3.20 | 3.15 | 3.25 | +0.52 | +19.40% | 6 | 300 | 61.68% |
| TSLA250321C00500000 | 2024-10-04 3:58PM EDT | 500.00 | 2.92 | 2.90 | 2.97 | +0.55 | +23.21% | 171 | 2,971 | 61.93% |
| TSLA250321C00510000 | 2024-10-04 3:37PM EDT | 510.00 | 2.74 | 2.65 | 2.75 | +0.32 | +13.22% | 4 | 138 | 62.19% |
| TSLA250321C00520000 | 2024-10-04 3:51PM EDT | 520.00 | 2.51 | 2.44 | 2.54 | +0.52 | +26.13% | 22 | 95 | 62.46% |
| TSLA250321C00530000 | 2024-10-04 2:16PM EDT | 530.00 | 2.33 | 2.29 | 2.35 | +0.35 | +17.68% | 19 | 1,436 | 62.83% |
| TSLA250321C00540000 | 2024-10-04 3:49PM EDT | 540.00 | 2.15 | 2.12 | 2.18 | +0.38 | +21.47% | 80 | 1,404 | 63.12% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321P00050000 | 2024-10-04 1:46PM EDT | 50.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 5 | 2,480 | 97.07% |
| TSLA250321P00055000 | 2024-10-02 3:18PM EDT | 55.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 94 | 512 | 93.65% |
| TSLA250321P00060000 | 2024-09-25 12:03PM EDT | 60.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 1 | 964 | 91.02% |
| TSLA250321P00065000 | 2024-10-02 11:14AM EDT | 65.00 | 0.30 | 0.27 | 0.31 | 0.00 | - | 85 | 896 | 87.94% |
| TSLA250321P00070000 | 2024-09-23 11:57AM EDT | 70.00 | 0.39 | 0.33 | 0.37 | 0.00 | - | 396 | 2,942 | 85.45% |
| TSLA250321P00075000 | 2024-10-01 10:31AM EDT | 75.00 | 0.49 | 0.39 | 0.43 | 0.00 | - | 1 | 459 | 82.81% |
| TSLA250321P00080000 | 2024-10-04 10:13AM EDT | 80.00 | 0.50 | 0.47 | 0.50 | -0.03 | -5.66% | 2 | 4,222 | 80.57% |
| TSLA250321P00085000 | 2024-10-04 11:22AM EDT | 85.00 | 0.58 | 0.55 | 0.59 | -0.09 | -13.43% | 4 | 1,870 | 78.42% |
| TSLA250321P00090000 | 2024-10-02 3:21PM EDT | 90.00 | 0.72 | 0.64 | 0.68 | 0.00 | - | 2 | 881 | 76.27% |
| TSLA250321P00095000 | 2024-10-03 1:55PM EDT | 95.00 | 0.83 | 0.75 | 0.80 | 0.00 | - | 4 | 1,557 | 74.44% |
| TSLA250321P00100000 | 2024-10-04 3:54PM EDT | 100.00 | 0.90 | 0.87 | 0.92 | -0.08 | -8.16% | 735 | 8,469 | 72.56% |
| TSLA250321P00105000 | 2024-10-03 1:05PM EDT | 105.00 | 1.18 | 1.01 | 1.06 | +0.03 | +2.61% | 1 | 1,865 | 70.83% |
| TSLA250321P00110000 | 2024-10-03 1:31PM EDT | 110.00 | 1.30 | 1.17 | 1.22 | -0.03 | -2.26% | 12 | 9,938 | 69.19% |
| TSLA250321P00115000 | 2024-10-04 10:04AM EDT | 115.00 | 1.40 | 1.35 | 1.41 | -0.15 | -9.68% | 5 | 8,390 | 67.68% |
| TSLA250321P00120000 | 2024-10-04 12:33PM EDT | 120.00 | 1.67 | 1.56 | 1.61 | -0.24 | -12.57% | 3 | 3,079 | 66.19% |
| TSLA250321P00125000 | 2024-10-03 3:16PM EDT | 125.00 | 2.11 | 1.80 | 1.85 | +0.13 | +6.57% | 15 | 3,729 | 64.84% |
| TSLA250321P00130000 | 2024-10-04 1:47PM EDT | 130.00 | 2.13 | 2.08 | 2.13 | -0.15 | -6.58% | 2 | 5,131 | 63.61% |
| TSLA250321P00135000 | 2024-10-04 11:59AM EDT | 135.00 | 2.60 | 2.39 | 2.46 | -0.08 | -2.99% | 2 | 10,448 | 62.46% |
| TSLA250321P00140000 | 2024-10-04 3:13PM EDT | 140.00 | 2.84 | 2.77 | 2.83 | -0.46 | -13.94% | 7 | 5,782 | 61.45% |
| TSLA250321P00145000 | 2024-10-04 3:17PM EDT | 145.00 | 3.35 | 3.20 | 3.30 | -0.25 | -6.94% | 251 | 3,476 | 60.61% |
| TSLA250321P00150000 | 2024-10-04 1:44PM EDT | 150.00 | 3.81 | 3.65 | 3.80 | -0.59 | -13.41% | 114 | 7,926 | 59.67% |
| TSLA250321P00155000 | 2024-10-04 11:04AM EDT | 155.00 | 4.30 | 4.25 | 4.35 | -0.70 | -14.00% | 3 | 6,307 | 58.94% |
| TSLA250321P00160000 | 2024-10-04 3:04PM EDT | 160.00 | 5.05 | 4.90 | 5.00 | -0.70 | -12.17% | 29 | 19,717 | 58.26% |
| TSLA250321P00165000 | 2024-10-04 2:17PM EDT | 165.00 | 5.80 | 5.60 | 5.70 | -0.95 | -14.07% | 3 | 8,006 | 57.54% |
| TSLA250321P00170000 | 2024-10-04 3:39PM EDT | 170.00 | 6.50 | 6.40 | 6.55 | -1.20 | -15.58% | 300 | 7,697 | 57.00% |
| TSLA250321P00175000 | 2024-10-04 3:50PM EDT | 175.00 | 7.44 | 7.30 | 7.45 | -1.10 | -12.88% | 29 | 4,231 | 56.45% |
| TSLA250321P00180000 | 2024-10-04 3:50PM EDT | 180.00 | 8.48 | 8.35 | 8.50 | -1.42 | -14.34% | 161 | 5,317 | 56.08% |
| TSLA250321P00185000 | 2024-10-04 3:26PM EDT | 185.00 | 9.60 | 9.45 | 9.60 | -1.66 | -14.74% | 5 | 2,808 | 55.60% |
| TSLA250321P00190000 | 2024-10-04 3:40PM EDT | 190.00 | 10.80 | 10.70 | 10.85 | -1.70 | -13.60% | 15 | 5,205 | 55.25% |
| TSLA250321P00195000 | 2024-10-04 3:59PM EDT | 195.00 | 12.12 | 12.00 | 12.20 | -1.78 | -12.81% | 22 | 2,419 | 54.84% |
| TSLA250321P00200000 | 2024-10-04 3:59PM EDT | 200.00 | 13.59 | 13.50 | 13.65 | -2.00 | -12.83% | 50 | 4,783 | 54.54% |
| TSLA250321P00205000 | 2024-10-04 3:46PM EDT | 205.00 | 15.27 | 15.05 | 15.25 | -2.43 | -13.73% | 29 | 2,553 | 54.21% |
| TSLA250321P00210000 | 2024-10-04 3:25PM EDT | 210.00 | 16.97 | 16.75 | 17.00 | -2.23 | -11.61% | 101 | 3,354 | 53.97% |
| TSLA250321P00215000 | 2024-10-04 2:16PM EDT | 215.00 | 19.00 | 18.60 | 18.80 | -1.42 | -6.95% | 15 | 3,830 | 53.70% |
| TSLA250321P00220000 | 2024-10-04 3:32PM EDT | 220.00 | 20.70 | 20.55 | 20.75 | -2.95 | -12.47% | 52 | 4,930 | 53.45% |
| TSLA250321P00225000 | 2024-10-04 3:25PM EDT | 225.00 | 22.87 | 22.60 | 22.85 | -3.48 | -13.21% | 11 | 2,409 | 53.22% |
| TSLA250321P00230000 | 2024-10-04 2:59PM EDT | 230.00 | 25.24 | 24.80 | 25.05 | -3.38 | -11.81% | 8 | 2,124 | 53.01% |
| TSLA250321P00235000 | 2024-10-04 2:14PM EDT | 235.00 | 27.65 | 27.10 | 27.35 | -3.60 | -11.52% | 13 | 5,492 | 52.77% |
| TSLA250321P00240000 | 2024-10-04 2:26PM EDT | 240.00 | 30.05 | 29.55 | 29.80 | -3.80 | -11.23% | 352 | 1,994 | 52.59% |
| TSLA250321P00245000 | 2024-10-04 3:41PM EDT | 245.00 | 32.15 | 32.10 | 32.35 | -4.55 | -12.40% | 229 | 1,571 | 52.39% |
| TSLA250321P00250000 | 2024-10-04 3:29PM EDT | 250.00 | 35.00 | 34.75 | 35.00 | -4.45 | -11.28% | 30 | 3,637 | 52.18% |
| TSLA250321P00255000 | 2024-10-04 3:52PM EDT | 255.00 | 37.85 | 37.50 | 37.80 | -4.55 | -10.73% | 36 | 1,520 | 51.99% |
| TSLA250321P00260000 | 2024-10-04 3:30PM EDT | 260.00 | 40.60 | 40.40 | 40.65 | -5.10 | -11.16% | 5 | 967 | 51.79% |
| TSLA250321P00265000 | 2024-10-04 2:13PM EDT | 265.00 | 44.10 | 43.35 | 43.65 | -4.40 | -9.07% | 122 | 804 | 51.58% |
| TSLA250321P00270000 | 2024-10-04 10:58AM EDT | 270.00 | 46.90 | 46.45 | 46.75 | -4.95 | -9.55% | 41 | 933 | 51.41% |
| TSLA250321P00275000 | 2024-10-04 12:02PM EDT | 275.00 | 51.60 | 49.65 | 49.95 | +0.85 | +1.67% | 12 | 861 | 51.24% |
| TSLA250321P00280000 | 2024-10-04 2:13PM EDT | 280.00 | 53.75 | 52.90 | 53.25 | -2.13 | -3.81% | 9 | 227 | 51.03% |
| TSLA250321P00285000 | 2024-10-04 9:58AM EDT | 285.00 | 58.25 | 56.30 | 56.65 | +5.05 | +9.49% | 15 | 44 | 50.88% |
| TSLA250321P00290000 | 2024-10-01 3:54PM EDT | 290.00 | 57.50 | 59.75 | 60.15 | 0.00 | - | 1 | 75 | 50.70% |
| TSLA250321P00295000 | 2024-09-30 3:55PM EDT | 295.00 | 58.45 | 63.30 | 63.70 | 0.00 | - | 4 | 27 | 50.50% |
| TSLA250321P00300000 | 2024-10-04 3:55PM EDT | 300.00 | 67.10 | 66.85 | 67.35 | -5.15 | -7.13% | 6 | 194 | 50.25% |
| TSLA250321P00305000 | 2024-10-01 2:43PM EDT | 305.00 | 66.65 | 70.15 | 71.50 | 0.00 | - | 8 | 19 | 50.06% |
| TSLA250321P00310000 | 2024-10-01 10:28AM EDT | 310.00 | 75.99 | 74.00 | 75.25 | 0.00 | - | 2 | 14 | 50.91% |
| TSLA250321P00315000 | 2024-10-03 3:37PM EDT | 315.00 | 85.98 | 77.85 | 79.20 | 0.00 | - | 1 | 50 | 50.88% |
| TSLA250321P00320000 | 2024-10-04 2:13PM EDT | 320.00 | 83.25 | 82.10 | 82.75 | -3.20 | -3.70% | 12 | 54 | 50.04% |
| TSLA250321P00325000 | 2024-10-01 10:59AM EDT | 325.00 | 85.90 | 84.50 | 88.45 | 0.00 | - | 1 | 6 | 52.84% |
| TSLA250321P00330000 | 2024-10-04 1:42PM EDT | 330.00 | 91.46 | 89.80 | 91.20 | -2.82 | -2.99% | 32 | 3 | 50.36% |
| TSLA250321P00335000 | 2024-09-05 1:43PM EDT | 335.00 | 111.70 | 92.70 | 96.60 | 0.00 | - | 17 | 33 | 52.56% |
| TSLA250321P00340000 | 2024-10-03 10:24AM EDT | 340.00 | 102.22 | 97.10 | 100.60 | 0.00 | - | 1 | 8 | 52.12% |
| TSLA250321P00345000 | 2024-09-30 1:34PM EDT | 345.00 | 98.13 | 101.20 | 105.05 | 0.00 | - | 2 | 109 | 52.43% |
| TSLA250321P00350000 | 2024-09-19 1:06PM EDT | 350.00 | 114.00 | 105.65 | 109.15 | 0.00 | - | 20 | 16 | 51.97% |
| TSLA250321P00355000 | 2024-09-25 3:27PM EDT | 355.00 | 108.00 | 109.85 | 113.65 | 0.00 | - | 1 | 15 | 52.22% |
| TSLA250321P00360000 | 2024-09-19 1:07PM EDT | 360.00 | 122.75 | 114.45 | 117.85 | 0.00 | - | 40 | 23 | 51.76% |
| TSLA250321P00365000 | 2024-06-13 10:04AM EDT | 365.00 | 174.53 | 123.20 | 130.40 | 0.00 | - | 1 | 0 | 61.00% |
| TSLA250321P00370000 | 2024-10-03 11:51AM EDT | 370.00 | 130.17 | 123.40 | 126.70 | 0.00 | - | 20 | 11 | 51.51% |
| TSLA250321P00375000 | 2024-10-03 11:48AM EDT | 375.00 | 134.85 | 127.80 | 131.35 | 0.00 | - | 22 | 12 | 51.79% |
| TSLA250321P00380000 | 2024-10-03 11:50AM EDT | 380.00 | 139.40 | 132.50 | 135.75 | 0.00 | - | 48 | 26 | 51.39% |
| TSLA250321P00385000 | 2024-10-03 11:50AM EDT | 385.00 | 144.03 | 137.00 | 140.45 | 0.00 | - | 134 | 64 | 51.67% |
| TSLA250321P00390000 | 2024-10-03 11:52AM EDT | 390.00 | 148.67 | 141.80 | 144.90 | 0.00 | - | 94 | 44 | 51.20% |
| TSLA250321P00395000 | 2024-10-04 10:20AM EDT | 395.00 | 151.16 | 146.30 | 149.65 | -2.26 | -1.47% | 4 | 23 | 51.48% |
| TSLA250321P00400000 | 2024-10-03 11:48AM EDT | 400.00 | 158.13 | 151.15 | 154.20 | 0.00 | - | 30 | 22 | 51.12% |
| TSLA250321P00405000 | 2024-10-03 11:47AM EDT | 405.00 | 162.94 | 155.75 | 159.00 | 0.00 | - | 43 | 22 | 51.44% |
| TSLA250321P00410000 | 2024-09-05 9:33AM EDT | 410.00 | 185.71 | 160.30 | 163.85 | 0.00 | - | 1 | 1 | 51.88% |
| TSLA250321P00415000 | 2024-09-26 11:29AM EDT | 415.00 | 164.18 | 164.85 | 168.80 | 0.00 | - | 2 | 2 | 52.61% |
| TSLA250321P00420000 | 2024-09-25 1:52PM EDT | 420.00 | 167.00 | 169.80 | 173.40 | 0.00 | - | 2 | 2 | 52.14% |
| TSLA250321P00425000 | 2024-10-03 10:03AM EDT | 425.00 | 179.30 | 174.45 | 178.35 | 0.00 | - | 10 | 35 | 52.81% |
| TSLA250321P00430000 | 2024-10-03 10:09AM EDT | 430.00 | 183.55 | 179.40 | 183.00 | 0.00 | - | 10 | 16 | 52.37% |
| TSLA250321P00435000 | 2024-09-26 11:30AM EDT | 435.00 | 183.30 | 184.10 | 188.00 | 0.00 | - | 42 | 29 | 53.17% |
| TSLA250321P00440000 | 2024-10-03 10:18AM EDT | 440.00 | 193.75 | 189.10 | 192.65 | 0.00 | - | 10 | 79 | 52.60% |
| TSLA250321P00450000 | 2024-09-19 10:12AM EDT | 450.00 | 211.27 | 198.80 | 202.45 | 0.00 | - | 1 | 1 | 53.28% |
| TSLA250321P00460000 | 2024-09-27 10:05AM EDT | 460.00 | 205.65 | 208.50 | 212.35 | 0.00 | - | 4 | 4 | 54.32% |
| TSLA250321P00480000 | 2024-09-24 1:23PM EDT | 480.00 | 227.92 | 228.20 | 232.20 | 0.00 | - | - | 0 | 56.42% |
| TSLA250321P00490000 | 2024-07-24 9:56AM EDT | 490.00 | 271.70 | 267.85 | 271.60 | 0.00 | - | 5 | 0 | 118.59% |
| TSLA250321P00500000 | 2024-10-04 2:52PM EDT | 500.00 | 251.20 | 249.15 | 250.85 | -17.90 | -6.65% | 8 | 0 | 50.76% |
| TSLA250321P00520000 | 2024-07-12 9:40AM EDT | 520.00 | 280.10 | 318.30 | 321.90 | 0.00 | - | - | 0 | 155.52% |
| TSLA250321P00530000 | 2024-07-25 9:31AM EDT | 530.00 | 311.40 | 307.90 | 311.60 | 0.00 | - | 3 | 0 | 125.28% |
| TSLA250321P00540000 | 2024-08-20 9:44AM EDT | 540.00 | 313.62 | 301.10 | 305.60 | 0.00 | - | 2 | 0 | 96.59% |
© 2024 Yahoo. All rights reserved.