Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00005000 | 2024-09-25 2:20PM EDT | 5.00 | 252.50 | 237.55 | 242.85 | 0.00 | - | 1 | 1,929 | 251.27% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2024-09-27 3:42PM EDT | 15.00 | 248.65 | 227.70 | 235.50 | 0.00 | - | 4 | 10 | 193.41% |
| TSLA250919C00020000 | 2024-07-29 3:35PM EDT | 20.00 | 212.66 | 184.25 | 190.25 | 0.00 | - | 4 | 9 | 0.00% |
| TSLA250919C00025000 | 2024-09-24 1:42PM EDT | 25.00 | 229.90 | 218.50 | 226.00 | 0.00 | - | 7 | 13 | 160.50% |
| TSLA250919C00030000 | 2024-10-01 10:41AM EDT | 30.00 | 223.00 | 213.45 | 221.25 | 0.00 | - | 2 | 42 | 147.24% |
| TSLA250919C00035000 | 2024-05-28 9:39AM EDT | 35.00 | 142.22 | 160.05 | 167.80 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00040000 | 2024-09-18 9:46AM EDT | 40.00 | 194.03 | 204.00 | 211.60 | 0.00 | - | 2 | 4 | 129.66% |
| TSLA250919C00045000 | 2024-09-04 2:29PM EDT | 45.00 | 179.37 | 199.35 | 207.00 | 0.00 | - | 3 | 4 | 123.87% |
| TSLA250919C00050000 | 2024-08-19 3:27PM EDT | 50.00 | 174.63 | 178.15 | 184.40 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 55.00 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250919C00060000 | 2024-09-24 10:30AM EDT | 60.00 | 193.90 | 186.95 | 193.20 | 0.00 | - | 1 | 27 | 113.87% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 65.00 | 86.70 | 118.20 | 126.10 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA250919C00070000 | 2024-08-05 2:24PM EDT | 70.00 | 135.80 | 151.20 | 158.40 | 0.00 | - | 1 | 26 | 0.00% |
| TSLA250919C00075000 | 2024-05-31 12:49PM EDT | 75.00 | 108.92 | 126.00 | 135.45 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA250919C00080000 | 2024-09-30 9:42AM EDT | 80.00 | 189.00 | 168.45 | 174.90 | 0.00 | - | 1 | 36 | 98.39% |
| TSLA250919C00085000 | 2024-10-01 9:30AM EDT | 85.00 | 183.36 | 163.15 | 170.75 | 0.00 | - | 1 | 14 | 94.58% |
| TSLA250919C00090000 | 2024-08-07 3:25PM EDT | 90.00 | 113.15 | 124.70 | 132.60 | 0.00 | - | 30 | 23 | 0.00% |
| TSLA250919C00095000 | 2024-08-07 10:38AM EDT | 95.00 | 112.75 | 131.65 | 136.45 | 0.00 | - | 20 | 24 | 0.00% |
| TSLA250919C00100000 | 2024-10-02 10:23AM EDT | 100.00 | 151.22 | 150.65 | 155.75 | 0.00 | - | 6 | 180 | 85.70% |
| TSLA250919C00105000 | 2024-09-30 12:12PM EDT | 105.00 | 163.80 | 144.75 | 153.00 | 0.00 | - | 12 | 29 | 83.72% |
| TSLA250919C00110000 | 2024-10-02 10:48AM EDT | 110.00 | 140.50 | 141.85 | 147.50 | 0.00 | - | 12 | 99 | 82.09% |
| TSLA250919C00115000 | 2024-10-03 9:45AM EDT | 115.00 | 143.10 | 137.55 | 142.95 | +0.80 | +0.56% | 1 | 209 | 79.85% |
| TSLA250919C00120000 | 2024-10-02 12:53PM EDT | 120.00 | 137.72 | 133.50 | 139.55 | 0.00 | - | 32 | 110 | 79.37% |
| TSLA250919C00125000 | 2024-10-02 3:00PM EDT | 125.00 | 135.25 | 129.20 | 134.20 | 0.00 | - | 32 | 85 | 76.19% |
| TSLA250919C00130000 | 2024-10-02 1:14PM EDT | 130.00 | 130.00 | 127.25 | 129.85 | 0.00 | - | 46 | 62 | 76.84% |
| TSLA250919C00135000 | 2024-10-03 10:02AM EDT | 135.00 | 125.73 | 123.25 | 124.30 | -7.50 | -5.63% | 1 | 69 | 73.85% |
| TSLA250919C00140000 | 2024-10-02 10:52AM EDT | 140.00 | 119.75 | 117.55 | 120.40 | 0.00 | - | 2 | 317 | 70.91% |
| TSLA250919C00145000 | 2024-09-26 12:11PM EDT | 145.00 | 124.85 | 115.80 | 116.90 | 0.00 | - | 10 | 146 | 72.23% |
| TSLA250919C00150000 | 2024-10-01 11:08AM EDT | 150.00 | 118.00 | 111.25 | 112.55 | 0.00 | - | 10 | 431 | 69.96% |
| TSLA250919C00155000 | 2024-10-01 10:03AM EDT | 155.00 | 116.90 | 108.75 | 109.40 | 0.00 | - | 7 | 209 | 70.55% |
| TSLA250919C00160000 | 2024-10-02 10:59AM EDT | 160.00 | 104.39 | 104.40 | 105.50 | 0.00 | - | 3 | 247 | 68.79% |
| TSLA250919C00165000 | 2024-09-30 9:34AM EDT | 165.00 | 115.50 | 101.60 | 102.25 | 0.00 | - | 1 | 102 | 68.78% |
| TSLA250919C00170000 | 2024-10-02 11:16AM EDT | 170.00 | 100.35 | 97.35 | 98.25 | 0.00 | - | 6 | 256 | 66.95% |
| TSLA250919C00175000 | 2024-10-02 12:27PM EDT | 175.00 | 98.42 | 94.50 | 95.45 | 0.00 | - | 1 | 494 | 67.05% |
| TSLA250919C00180000 | 2024-10-02 12:51PM EDT | 180.00 | 91.50 | 90.70 | 91.70 | -1.50 | -1.61% | 1 | 393 | 65.67% |
| TSLA250919C00185000 | 2024-09-27 12:00PM EDT | 185.00 | 99.80 | 87.65 | 88.55 | 0.00 | - | 6 | 201 | 65.19% |
| TSLA250919C00190000 | 2024-10-03 10:11AM EDT | 190.00 | 86.47 | 84.85 | 85.75 | -0.73 | -0.84% | 1 | 397 | 65.03% |
| TSLA250919C00195000 | 2024-10-02 9:52AM EDT | 195.00 | 80.45 | 81.90 | 82.80 | 0.00 | - | 1 | 148 | 64.57% |
| TSLA250919C00200000 | 2024-10-02 3:50PM EDT | 200.00 | 81.71 | 79.05 | 79.70 | 0.00 | - | 121 | 1,458 | 64.01% |
| TSLA250919C00205000 | 2024-10-02 3:48PM EDT | 205.00 | 79.35 | 76.30 | 77.05 | 0.00 | - | 3 | 424 | 63.71% |
| TSLA250919C00210000 | 2024-10-02 12:50PM EDT | 210.00 | 75.45 | 73.35 | 74.20 | 0.00 | - | 49 | 2,335 | 63.10% |
| TSLA250919C00215000 | 2024-10-02 3:10PM EDT | 215.00 | 74.20 | 71.60 | 72.30 | 0.00 | - | 2 | 579 | 63.69% |
| TSLA250919C00220000 | 2024-10-02 9:43AM EDT | 220.00 | 70.50 | 68.55 | 69.30 | +0.25 | +0.36% | 3 | 990 | 62.78% |
| TSLA250919C00225000 | 2024-10-02 11:31AM EDT | 225.00 | 68.90 | 66.10 | 66.70 | 0.00 | - | 1 | 874 | 62.39% |
| TSLA250919C00230000 | 2024-10-02 3:43PM EDT | 230.00 | 66.75 | 63.80 | 64.40 | 0.00 | - | 22 | 1,004 | 62.18% |
| TSLA250919C00235000 | 2024-10-02 12:37PM EDT | 235.00 | 64.35 | 62.15 | 62.55 | 0.00 | - | 12 | 570 | 62.52% |
| TSLA250919C00240000 | 2024-10-03 10:14AM EDT | 240.00 | 60.20 | 59.35 | 60.15 | -0.80 | -1.31% | 1 | 599 | 61.84% |
| TSLA250919C00245000 | 2024-10-03 10:29AM EDT | 245.00 | 58.20 | 57.45 | 58.05 | -1.02 | -1.72% | 12 | 652 | 61.75% |
| TSLA250919C00250000 | 2024-10-03 9:59AM EDT | 250.00 | 56.23 | 55.25 | 55.75 | -1.27 | -2.21% | 13 | 1,810 | 61.33% |
| TSLA250919C00255000 | 2024-10-02 3:54PM EDT | 255.00 | 55.19 | 53.30 | 54.00 | -0.21 | -0.38% | 1 | 899 | 61.28% |
| TSLA250919C00260000 | 2024-10-03 9:45AM EDT | 260.00 | 53.10 | 51.55 | 51.85 | -0.82 | -1.52% | 1 | 1,277 | 61.05% |
| TSLA250919C00265000 | 2024-10-02 3:58PM EDT | 265.00 | 52.05 | 49.60 | 49.90 | 0.00 | - | 46 | 844 | 60.77% |
| TSLA250919C00270000 | 2024-10-02 2:30PM EDT | 270.00 | 50.08 | 47.95 | 48.25 | 0.00 | - | 49 | 1,521 | 60.75% |
| TSLA250919C00275000 | 2024-10-02 3:05PM EDT | 275.00 | 48.72 | 46.15 | 46.45 | 0.00 | - | 10 | 576 | 60.50% |
| TSLA250919C00280000 | 2024-10-03 10:14AM EDT | 280.00 | 44.95 | 44.95 | 45.20 | -2.67 | -5.61% | 8 | 914 | 60.81% |
| TSLA250919C00285000 | 2024-10-02 12:14PM EDT | 285.00 | 45.60 | 43.00 | 43.25 | 0.00 | - | 4 | 875 | 60.31% |
| TSLA250919C00290000 | 2024-10-02 3:33PM EDT | 290.00 | 44.25 | 41.50 | 41.75 | 0.00 | - | 6 | 516 | 60.22% |
| TSLA250919C00295000 | 2024-10-02 11:57AM EDT | 295.00 | 42.09 | 40.05 | 40.30 | 0.00 | - | 5 | 306 | 60.13% |
| TSLA250919C00300000 | 2024-10-03 10:03AM EDT | 300.00 | 39.90 | 38.80 | 39.05 | -0.80 | -1.97% | 11 | 4,143 | 60.21% |
| TSLA250919C00305000 | 2024-10-03 10:14AM EDT | 305.00 | 37.65 | 37.35 | 37.70 | -1.60 | -4.08% | 6 | 501 | 60.07% |
| TSLA250919C00310000 | 2024-10-02 11:43AM EDT | 310.00 | 38.10 | 36.20 | 36.55 | 0.00 | - | 50 | 876 | 60.16% |
| TSLA250919C00315000 | 2024-10-02 9:50AM EDT | 315.00 | 35.00 | 34.80 | 35.05 | 0.00 | - | 1 | 123 | 59.88% |
| TSLA250919C00320000 | 2024-10-02 11:55AM EDT | 320.00 | 35.35 | 33.60 | 33.85 | 0.00 | - | 4 | 726 | 59.82% |
| TSLA250919C00325000 | 2024-10-03 9:54AM EDT | 325.00 | 34.10 | 32.40 | 32.70 | -4.00 | -10.50% | 2 | 306 | 59.75% |
| TSLA250919C00330000 | 2024-10-02 9:51AM EDT | 330.00 | 31.00 | 31.55 | 31.80 | 0.00 | - | 1 | 1,459 | 59.95% |
| TSLA250919C00335000 | 2024-10-02 12:11PM EDT | 335.00 | 32.45 | 30.25 | 30.60 | 0.00 | - | 8 | 284 | 59.72% |
| TSLA250919C00340000 | 2024-10-02 12:43PM EDT | 340.00 | 30.79 | 29.20 | 29.50 | 0.00 | - | 14 | 1,555 | 59.63% |
| TSLA250919C00345000 | 2024-09-30 10:30AM EDT | 345.00 | 35.70 | 28.35 | 28.80 | 0.00 | - | 2 | 173 | 59.83% |
| TSLA250919C00350000 | 2024-10-02 2:52PM EDT | 350.00 | 29.00 | 27.45 | 27.55 | 0.00 | - | 25 | 1,935 | 59.67% |
| TSLA250919C00355000 | 2024-10-03 9:49AM EDT | 355.00 | 27.85 | 26.40 | 26.65 | +0.10 | +0.36% | 2 | 722 | 59.57% |
| TSLA250919C00360000 | 2024-10-02 1:29PM EDT | 360.00 | 26.90 | 25.60 | 25.90 | 0.00 | - | 308 | 1,038 | 59.67% |
| TSLA250919C00365000 | 2024-10-02 10:56AM EDT | 365.00 | 24.94 | 24.70 | 24.95 | 0.00 | - | 2 | 380 | 59.56% |
| TSLA250919C00370000 | 2024-10-02 2:51PM EDT | 370.00 | 25.55 | 24.00 | 24.30 | 0.00 | - | 1 | 565 | 59.71% |
| TSLA250919C00375000 | 2024-10-02 12:49PM EDT | 375.00 | 24.00 | 23.35 | 23.65 | 0.00 | - | 3 | 659 | 59.85% |
| TSLA250919C00380000 | 2024-10-02 11:07AM EDT | 380.00 | 23.08 | 22.45 | 22.70 | 0.00 | - | 12 | 400 | 59.65% |
| TSLA250919C00385000 | 2024-09-27 2:33PM EDT | 385.00 | 27.25 | 21.85 | 22.10 | 0.00 | - | 1 | 272 | 59.80% |
| TSLA250919C00390000 | 2024-10-02 3:10PM EDT | 390.00 | 22.35 | 21.10 | 21.40 | 0.00 | - | 1 | 312 | 59.76% |
| TSLA250919C00395000 | 2024-10-01 3:59PM EDT | 395.00 | 24.85 | 20.45 | 20.65 | 0.00 | - | 5 | 101 | 59.73% |
| TSLA250919C00400000 | 2024-10-03 10:12AM EDT | 400.00 | 20.15 | 19.80 | 20.00 | -0.50 | -2.42% | 168 | 2,358 | 59.74% |
| TSLA250919C00405000 | 2024-10-02 11:43AM EDT | 405.00 | 20.45 | 19.05 | 19.40 | 0.00 | - | 7 | 558 | 59.68% |
| TSLA250919C00410000 | 2024-10-02 3:49PM EDT | 410.00 | 19.58 | 18.55 | 18.80 | 0.00 | - | 4 | 158 | 59.75% |
| TSLA250919C00415000 | 2024-10-01 11:12AM EDT | 415.00 | 20.35 | 18.00 | 18.25 | 0.00 | - | 1 | 367 | 59.80% |
| TSLA250919C00420000 | 2024-10-01 9:30AM EDT | 420.00 | 23.10 | 17.40 | 17.70 | 0.00 | - | 10 | 727 | 59.78% |
| TSLA250919C00425000 | 2024-10-02 9:52AM EDT | 425.00 | 16.68 | 16.90 | 17.10 | 0.00 | - | 5 | 179 | 59.78% |
| TSLA250919C00430000 | 2024-10-02 10:40AM EDT | 430.00 | 16.55 | 16.45 | 16.70 | 0.00 | - | 9 | 111 | 59.92% |
| TSLA250919C00435000 | 2024-09-24 10:20AM EDT | 435.00 | 18.50 | 15.90 | 16.20 | 0.00 | - | 3 | 140 | 59.90% |
| TSLA250919C00440000 | 2024-10-01 12:34PM EDT | 440.00 | 18.20 | 15.40 | 15.65 | 0.00 | - | 4 | 498 | 59.86% |
| TSLA250919C00445000 | 2024-09-10 10:16AM EDT | 445.00 | 12.25 | 15.05 | 15.35 | 0.00 | - | 1 | 133 | 60.07% |
| TSLA250919C00450000 | 2024-10-03 10:15AM EDT | 450.00 | 14.92 | 14.60 | 14.90 | +0.47 | +3.25% | 1 | 2,232 | 60.09% |
| TSLA250919C00455000 | 2024-09-25 2:04PM EDT | 455.00 | 17.20 | 14.10 | 14.40 | 0.00 | - | 4 | 170 | 60.02% |
| TSLA250919C00460000 | 2024-10-02 11:38AM EDT | 460.00 | 14.85 | 13.75 | 14.05 | 0.00 | - | 62 | 274 | 60.14% |
| TSLA250919C00465000 | 2024-09-26 9:57AM EDT | 465.00 | 17.55 | 13.40 | 13.65 | 0.00 | - | 1 | 150 | 60.21% |
| TSLA250919C00470000 | 2024-10-01 9:57AM EDT | 470.00 | 16.20 | 13.10 | 13.30 | 0.00 | - | 1 | 220 | 60.32% |
| TSLA250919C00475000 | 2024-10-02 1:38PM EDT | 475.00 | 13.40 | 12.65 | 12.85 | 0.00 | - | 80 | 600 | 60.24% |
| TSLA250919C00480000 | 2024-10-02 11:41AM EDT | 480.00 | 13.25 | 12.35 | 12.55 | 0.00 | - | 129 | 2,879 | 60.36% |
| TSLA250919C00490000 | 2024-10-02 2:32PM EDT | 490.00 | 12.55 | 11.65 | 11.90 | 0.00 | - | 2 | 52 | 60.45% |
| TSLA250919C00500000 | 2024-10-02 1:30PM EDT | 500.00 | 11.75 | 11.05 | 11.30 | 0.00 | - | 338 | 1,593 | 60.58% |
| TSLA250919C00510000 | 2024-10-02 2:57PM EDT | 510.00 | 11.35 | 10.50 | 10.70 | 0.00 | - | 8 | 161 | 60.69% |
| TSLA250919C00520000 | 2024-10-03 10:00AM EDT | 520.00 | 10.25 | 10.05 | 10.25 | -2.30 | -18.33% | 10 | 816 | 60.94% |
| TSLA250919C00530000 | 2024-10-02 3:29PM EDT | 530.00 | 10.30 | 9.55 | 9.75 | 0.00 | - | 61 | 463 | 61.07% |
| TSLA250919C00540000 | 2024-10-03 10:22AM EDT | 540.00 | 9.20 | 9.10 | 9.30 | -0.40 | -4.17% | 50 | 495 | 61.22% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2024-10-01 2:11PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,309 | 121.88% |
| TSLA250919P00010000 | 2024-10-02 9:31AM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,434 | 109.38% |
| TSLA250919P00015000 | 2024-09-10 1:30PM EDT | 15.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 1 | 121 | 105.47% |
| TSLA250919P00020000 | 2024-09-30 12:44PM EDT | 20.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 20 | 1,497 | 100.78% |
| TSLA250919P00025000 | 2024-09-26 1:46PM EDT | 25.00 | 0.16 | 0.12 | 0.19 | 0.00 | - | 1 | 354 | 94.73% |
| TSLA250919P00030000 | 2024-10-01 10:33AM EDT | 30.00 | 0.22 | 0.18 | 0.27 | 0.00 | - | 5 | 64 | 91.02% |
| TSLA250919P00035000 | 2024-10-02 1:05PM EDT | 35.00 | 0.27 | 0.26 | 0.35 | 0.00 | - | 5 | 239 | 87.60% |
| TSLA250919P00040000 | 2024-10-01 2:36PM EDT | 40.00 | 0.38 | 0.35 | 0.43 | 0.00 | - | 1 | 663 | 84.28% |
| TSLA250919P00045000 | 2024-09-23 3:20PM EDT | 45.00 | 0.50 | 0.45 | 0.53 | 0.00 | - | 1 | 111 | 81.45% |
| TSLA250919P00050000 | 2024-10-02 9:35AM EDT | 50.00 | 0.60 | 0.57 | 0.63 | 0.00 | - | 50 | 720 | 78.81% |
| TSLA250919P00055000 | 2024-09-30 10:55AM EDT | 55.00 | 0.74 | 0.70 | 0.76 | 0.00 | - | 1 | 114 | 76.47% |
| TSLA250919P00060000 | 2024-10-03 10:08AM EDT | 60.00 | 0.86 | 0.85 | 0.94 | 0.00 | - | 10 | 352 | 74.61% |
| TSLA250919P00065000 | 2024-10-03 10:30AM EDT | 65.00 | 1.01 | 1.01 | 1.11 | -0.07 | -6.48% | 10 | 1,119 | 72.58% |
| TSLA250919P00070000 | 2024-10-02 10:02AM EDT | 70.00 | 1.30 | 1.21 | 1.30 | 0.00 | - | 1 | 1,862 | 70.84% |
| TSLA250919P00075000 | 2024-09-25 3:49PM EDT | 75.00 | 1.45 | 1.41 | 1.49 | 0.00 | - | 1 | 247 | 68.98% |
| TSLA250919P00080000 | 2024-09-30 2:21PM EDT | 80.00 | 1.66 | 1.65 | 1.70 | 0.00 | - | 10 | 1,272 | 67.32% |
| TSLA250919P00085000 | 2024-09-27 1:37PM EDT | 85.00 | 1.93 | 1.90 | 2.00 | 0.00 | - | 10 | 469 | 65.94% |
| TSLA250919P00090000 | 2024-10-02 10:45AM EDT | 90.00 | 2.26 | 2.18 | 2.29 | 0.00 | - | 21 | 546 | 64.51% |
| TSLA250919P00095000 | 2024-10-02 12:42PM EDT | 95.00 | 2.55 | 2.50 | 2.61 | 0.00 | - | 2 | 794 | 63.20% |
| TSLA250919P00100000 | 2024-10-03 10:22AM EDT | 100.00 | 2.89 | 2.88 | 2.97 | -0.02 | -0.69% | 5 | 4,803 | 62.04% |
| TSLA250919P00105000 | 2024-10-03 10:06AM EDT | 105.00 | 3.25 | 3.25 | 3.40 | +0.05 | +1.56% | 1 | 790 | 60.89% |
| TSLA250919P00110000 | 2024-09-30 3:50PM EDT | 110.00 | 3.50 | 3.75 | 3.90 | 0.00 | - | 11 | 591 | 60.05% |
| TSLA250919P00115000 | 2024-09-24 12:34PM EDT | 115.00 | 4.15 | 4.25 | 4.40 | 0.00 | - | 5 | 401 | 59.06% |
| TSLA250919P00120000 | 2024-10-02 3:52PM EDT | 120.00 | 4.80 | 4.80 | 4.95 | 0.00 | - | 2 | 1,953 | 58.13% |
| TSLA250919P00125000 | 2024-10-02 3:42PM EDT | 125.00 | 5.40 | 5.45 | 5.65 | 0.00 | - | 3 | 3,349 | 57.47% |
| TSLA250919P00130000 | 2024-10-02 9:30AM EDT | 130.00 | 6.50 | 6.20 | 6.40 | 0.00 | - | 1 | 3,857 | 56.87% |
| TSLA250919P00135000 | 2024-10-02 2:27PM EDT | 135.00 | 6.89 | 6.95 | 7.15 | 0.00 | - | 3 | 6,189 | 56.13% |
| TSLA250919P00140000 | 2024-10-02 10:19AM EDT | 140.00 | 8.06 | 7.85 | 8.00 | 0.00 | - | 3 | 2,130 | 55.56% |
| TSLA250919P00145000 | 2024-09-30 3:56PM EDT | 145.00 | 7.92 | 8.80 | 9.00 | 0.00 | - | 10 | 3,182 | 55.08% |
| TSLA250919P00150000 | 2024-10-02 9:42AM EDT | 150.00 | 10.00 | 9.85 | 10.05 | 0.00 | - | 1 | 4,012 | 54.62% |
| TSLA250919P00155000 | 2024-10-02 12:23PM EDT | 155.00 | 10.75 | 10.95 | 11.10 | 0.00 | - | 1 | 1,807 | 54.07% |
| TSLA250919P00160000 | 2024-10-02 10:04AM EDT | 160.00 | 12.57 | 12.20 | 12.50 | 0.00 | - | 2 | 3,924 | 53.85% |
| TSLA250919P00165000 | 2024-10-03 10:03AM EDT | 165.00 | 13.34 | 13.55 | 13.75 | +0.59 | +4.63% | 15 | 1,739 | 53.45% |
| TSLA250919P00170000 | 2024-10-03 9:43AM EDT | 170.00 | 14.60 | 14.95 | 15.10 | -0.65 | -4.26% | 1 | 3,678 | 53.04% |
| TSLA250919P00175000 | 2024-10-02 10:00AM EDT | 175.00 | 17.02 | 16.50 | 16.70 | 0.00 | - | 1 | 1,387 | 52.82% |
| TSLA250919P00180000 | 2024-10-03 10:05AM EDT | 180.00 | 17.70 | 18.10 | 18.30 | -0.10 | -0.56% | 1 | 2,736 | 52.51% |
| TSLA250919P00185000 | 2024-10-02 1:58PM EDT | 185.00 | 19.43 | 19.60 | 19.85 | 0.00 | - | 7 | 1,912 | 51.97% |
| TSLA250919P00190000 | 2024-10-02 3:32PM EDT | 190.00 | 21.00 | 21.50 | 21.75 | 0.00 | - | 41 | 2,599 | 51.85% |
| TSLA250919P00195000 | 2024-10-02 11:38AM EDT | 195.00 | 22.80 | 23.35 | 23.65 | 0.00 | - | 53 | 2,724 | 51.58% |
| TSLA250919P00200000 | 2024-10-03 10:10AM EDT | 200.00 | 25.15 | 25.20 | 25.40 | +0.35 | +1.41% | 24 | 5,136 | 51.10% |
| TSLA250919P00205000 | 2024-10-02 3:59PM EDT | 205.00 | 27.10 | 27.35 | 27.60 | +0.20 | +0.74% | 1 | 1,384 | 50.99% |
| TSLA250919P00210000 | 2024-10-02 3:34PM EDT | 210.00 | 29.25 | 29.60 | 29.85 | +0.44 | +1.53% | 1 | 1,240 | 50.86% |
| TSLA250919P00215000 | 2024-10-02 10:33AM EDT | 215.00 | 32.90 | 31.85 | 32.10 | 0.00 | - | 2 | 2,168 | 50.63% |
| TSLA250919P00220000 | 2024-10-02 3:31PM EDT | 220.00 | 33.30 | 34.20 | 34.50 | 0.00 | - | 1 | 1,925 | 50.45% |
| TSLA250919P00225000 | 2024-10-02 2:49PM EDT | 225.00 | 35.73 | 36.50 | 36.80 | -0.12 | -0.33% | 1 | 1,467 | 50.08% |
| TSLA250919P00230000 | 2024-10-02 10:28AM EDT | 230.00 | 40.35 | 39.30 | 39.60 | 0.00 | - | 4 | 961 | 50.18% |
| TSLA250919P00235000 | 2024-10-03 10:20AM EDT | 235.00 | 41.45 | 41.95 | 42.20 | +1.72 | +4.33% | 6 | 967 | 50.13% |
| TSLA250919P00240000 | 2024-10-03 10:19AM EDT | 240.00 | 44.02 | 44.65 | 44.90 | +0.37 | +0.85% | 100 | 739 | 49.94% |
| TSLA250919P00245000 | 2024-10-03 10:18AM EDT | 245.00 | 46.62 | 47.25 | 47.55 | +0.04 | +0.09% | 2 | 639 | 49.61% |
| TSLA250919P00250000 | 2024-10-03 10:17AM EDT | 250.00 | 49.42 | 50.10 | 50.40 | -0.28 | -0.56% | 162 | 1,469 | 49.41% |
| TSLA250919P00255000 | 2024-10-03 10:20AM EDT | 255.00 | 52.62 | 53.00 | 53.35 | +0.42 | +0.80% | 450 | 120 | 49.23% |
| TSLA250919P00260000 | 2024-10-02 3:48PM EDT | 260.00 | 55.02 | 56.05 | 56.35 | 0.00 | - | 19 | 667 | 49.03% |
| TSLA250919P00265000 | 2024-10-02 9:41AM EDT | 265.00 | 58.50 | 59.10 | 59.45 | 0.00 | - | 2 | 320 | 48.86% |
| TSLA250919P00270000 | 2024-10-03 10:25AM EDT | 270.00 | 62.10 | 62.05 | 62.40 | +1.00 | +1.64% | 2 | 257 | 48.46% |
| TSLA250919P00275000 | 2024-10-02 11:00AM EDT | 275.00 | 66.05 | 65.30 | 65.65 | 0.00 | - | 1 | 210 | 48.30% |
| TSLA250919P00280000 | 2024-09-30 11:56AM EDT | 280.00 | 63.44 | 68.55 | 68.90 | 0.00 | - | 2 | 335 | 48.07% |
| TSLA250919P00285000 | 2024-10-02 11:03AM EDT | 285.00 | 72.17 | 71.70 | 72.05 | 0.00 | - | 15 | 200 | 47.66% |
| TSLA250919P00290000 | 2024-10-02 10:04AM EDT | 290.00 | 76.70 | 75.70 | 76.05 | 0.00 | - | 5 | 158 | 48.08% |
| TSLA250919P00295000 | 2024-10-02 10:43AM EDT | 295.00 | 79.50 | 79.05 | 79.40 | 0.00 | - | 16 | 142 | 47.75% |
| TSLA250919P00300000 | 2024-10-02 11:03AM EDT | 300.00 | 82.57 | 82.05 | 82.35 | 0.00 | - | 22 | 147 | 46.92% |
| TSLA250919P00305000 | 2024-09-05 11:01AM EDT | 305.00 | 96.75 | 85.90 | 86.25 | 0.00 | - | 4 | 16 | 47.05% |
| TSLA250919P00310000 | 2024-10-03 9:52AM EDT | 310.00 | 88.85 | 90.00 | 90.30 | -4.15 | -4.46% | 2 | 132 | 47.28% |
| TSLA250919P00315000 | 2024-09-05 10:27AM EDT | 315.00 | 102.00 | 93.45 | 93.80 | 0.00 | - | 8 | 221 | 46.85% |
| TSLA250919P00320000 | 2024-10-02 3:48PM EDT | 320.00 | 95.59 | 97.20 | 97.60 | 0.00 | - | 2 | 134 | 46.69% |
| TSLA250919P00325000 | 2024-10-02 3:50PM EDT | 325.00 | 99.67 | 100.75 | 101.15 | 0.00 | - | 1 | 121 | 46.19% |
| TSLA250919P00330000 | 2024-10-02 3:48PM EDT | 330.00 | 103.14 | 104.75 | 105.65 | 0.00 | - | 12 | 25 | 46.71% |
| TSLA250919P00335000 | 2024-09-25 1:46PM EDT | 335.00 | 103.80 | 108.80 | 109.40 | 0.00 | - | 44 | 45 | 46.32% |
| TSLA250919P00340000 | 2024-10-03 10:19AM EDT | 340.00 | 111.80 | 112.75 | 113.40 | +2.83 | +2.60% | 100 | 88 | 46.16% |
| TSLA250919P00345000 | 2024-10-02 2:28PM EDT | 345.00 | 115.15 | 116.75 | 117.50 | 0.00 | - | 5 | 81 | 46.07% |
| TSLA250919P00350000 | 2024-09-26 3:29PM EDT | 350.00 | 116.81 | 120.25 | 121.05 | 0.00 | - | 162 | 105 | 45.24% |
| TSLA250919P00355000 | 2024-09-26 2:05PM EDT | 355.00 | 120.47 | 124.40 | 125.10 | 0.00 | - | 6 | 21 | 44.97% |
| TSLA250919P00360000 | 2024-10-03 10:20AM EDT | 360.00 | 128.07 | 128.45 | 129.45 | +0.57 | +0.45% | 352 | 58 | 45.03% |
| TSLA250919P00365000 | 2024-10-03 10:20AM EDT | 365.00 | 132.10 | 133.20 | 133.90 | +3.70 | +2.88% | 4 | 117 | 45.18% |
| TSLA250919P00370000 | 2024-10-03 10:19AM EDT | 370.00 | 136.13 | 136.75 | 137.60 | +3.46 | +2.61% | 52 | 59 | 44.26% |
| TSLA250919P00375000 | 2024-09-26 2:06PM EDT | 375.00 | 136.68 | 140.65 | 141.65 | 0.00 | - | 36 | 25 | 43.74% |
| TSLA250919P00380000 | 2024-09-24 10:12AM EDT | 380.00 | 140.65 | 145.30 | 146.10 | 0.00 | - | 1 | 4 | 43.74% |
| TSLA250919P00385000 | 2024-09-24 2:30PM EDT | 385.00 | 145.80 | 149.55 | 150.40 | 0.00 | - | 1 | 4 | 43.47% |
| TSLA250919P00390000 | 2024-07-25 11:48AM EDT | 390.00 | 172.00 | 171.70 | 177.60 | 0.00 | - | 10 | 19 | 68.28% |
| TSLA250919P00395000 | 2024-08-16 11:57AM EDT | 395.00 | 183.15 | 168.15 | 175.25 | 0.00 | - | 2 | 44 | 59.93% |
| TSLA250919P00400000 | 2024-08-16 11:57AM EDT | 400.00 | 187.74 | 172.85 | 180.80 | 0.00 | - | 4 | 30 | 60.87% |
| TSLA250919P00405000 | 2024-07-29 11:45AM EDT | 405.00 | 180.74 | 197.60 | 205.00 | 0.00 | - | 2 | 29 | 83.47% |
| TSLA250919P00410000 | 2024-09-25 12:47PM EDT | 410.00 | 165.63 | 171.45 | 172.60 | 0.00 | - | 2 | 5 | 42.40% |
| TSLA250919P00415000 | 2024-07-09 2:40PM EDT | 415.00 | 166.32 | 212.75 | 220.15 | 0.00 | - | 2 | 1 | 90.55% |
| TSLA250919P00420000 | 2024-07-24 11:30AM EDT | 420.00 | 202.60 | 199.55 | 205.75 | 0.00 | - | 2 | 143 | 70.76% |
| TSLA250919P00425000 | 2024-09-26 11:13AM EDT | 425.00 | 179.82 | 185.55 | 186.70 | 0.00 | - | 102 | 50 | 42.61% |
| TSLA250919P00430000 | 2024-09-26 11:12AM EDT | 430.00 | 184.35 | 189.35 | 190.65 | 0.00 | - | 16 | 42 | 41.06% |
| TSLA250919P00435000 | 2024-08-16 12:20PM EDT | 435.00 | 220.48 | 204.80 | 213.00 | 0.00 | - | 40 | 21 | 62.34% |
| TSLA250919P00440000 | 2024-09-26 11:13AM EDT | 440.00 | 193.39 | 198.65 | 199.80 | 0.00 | - | 50 | 26 | 40.26% |
| TSLA250919P00445000 | 2024-09-26 2:05PM EDT | 445.00 | 197.80 | 203.60 | 204.90 | 0.00 | - | 22 | 12 | 41.05% |
| TSLA250919P00450000 | 2024-09-26 11:49AM EDT | 450.00 | 206.00 | 207.90 | 209.45 | +4.75 | +2.36% | 1 | 18 | 40.46% |
| TSLA250919P00455000 | 2024-10-02 3:50PM EDT | 455.00 | 210.96 | 212.85 | 214.05 | 0.00 | - | 1 | 112 | 39.92% |
| TSLA250919P00460000 | 2024-09-26 12:04PM EDT | 460.00 | 210.80 | 217.70 | 218.90 | 0.00 | - | 56 | 30 | 40.01% |
| TSLA250919P00465000 | 2024-10-02 3:51PM EDT | 465.00 | 220.62 | 222.25 | 223.45 | 0.00 | - | 2 | 63 | 39.15% |
| TSLA250919P00470000 | 2024-10-02 3:51PM EDT | 470.00 | 226.49 | 226.95 | 228.15 | 0.00 | - | 1 | 7 | 38.65% |
| TSLA250919P00475000 | 2024-10-02 2:17PM EDT | 475.00 | 229.57 | 231.65 | 232.90 | 0.00 | - | 2 | 59 | 38.23% |
| TSLA250919P00480000 | 2024-09-26 2:24PM EDT | 480.00 | 229.99 | 236.40 | 237.65 | 0.00 | - | 112 | 57 | 37.72% |
| TSLA250919P00490000 | 2024-09-05 9:36AM EDT | 490.00 | 262.72 | 245.65 | 246.90 | 0.00 | - | 1 | 1 | 34.99% |
| TSLA250919P00500000 | 2024-10-01 2:47PM EDT | 500.00 | 244.80 | 252.20 | 259.70 | 0.00 | - | 7 | 8 | 46.06% |
| TSLA250919P00510000 | 2024-09-26 2:46PM EDT | 510.00 | 258.40 | 262.05 | 266.60 | 0.00 | - | - | 12 | 34.53% |
| TSLA250919P00520000 | 2024-08-16 12:20PM EDT | 520.00 | 304.41 | 286.30 | 293.75 | 0.00 | - | 20 | 0 | 67.01% |
| TSLA250919P00530000 | 2024-07-10 1:21PM EDT | 530.00 | 270.69 | 327.50 | 332.95 | 0.00 | - | - | 0 | 104.32% |
| TSLA250919P00540000 | 2024-10-02 1:11PM EDT | 540.00 | 293.55 | 294.35 | 299.00 | 0.00 | - | 4 | 11 | 47.55% |
© 2024 Yahoo. All rights reserved.