Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EST. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00005000 | 2023-11-16 2:30PM EST | 5.00 | 227.50 | 234.80 | 237.50 | 0.00 | - | - | 2 | 386.72% |
| TSLA240419C00020000 | 2023-11-13 11:36AM EST | 20.00 | 205.00 | 220.10 | 222.65 | 0.00 | - | - | 3 | 118.75% |
| TSLA240419C00025000 | 2023-10-13 12:48PM EST | 25.00 | 227.70 | 188.35 | 192.15 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA240419C00030000 | 2023-10-16 1:12PM EST | 30.00 | 225.65 | 212.60 | 214.30 | 0.00 | - | - | 31 | 206.25% |
| TSLA240419C00035000 | 2023-10-26 10:43AM EST | 35.00 | 173.85 | 200.35 | 203.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419C00040000 | 2023-10-26 10:42AM EST | 40.00 | 169.05 | 195.60 | 198.40 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419C00045000 | 2023-10-26 10:43AM EST | 45.00 | 164.20 | 190.70 | 193.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419C00070000 | 2023-11-28 1:35PM EST | 70.00 | 175.92 | 171.45 | 174.25 | 0.00 | - | 1 | 4 | 114.28% |
| TSLA240419C00075000 | 2023-09-22 2:12PM EST | 75.00 | 175.10 | 138.20 | 141.35 | 0.00 | - | - | 2 | 0.00% |
| TSLA240419C00080000 | 2023-11-16 10:30AM EST | 80.00 | 159.58 | 161.75 | 164.90 | 0.00 | - | 1 | 27 | 108.61% |
| TSLA240419C00095000 | 2023-11-15 10:08AM EST | 95.00 | 147.35 | 147.25 | 150.40 | -2.30 | -1.54% | 1 | 1 | 97.80% |
| TSLA240419C00100000 | 2023-11-29 9:41AM EST | 100.00 | 142.82 | 143.25 | 144.90 | -11.51 | -7.46% | 1 | 10 | 95.08% |
| TSLA240419C00105000 | 2023-11-14 11:31AM EST | 105.00 | 132.52 | 137.65 | 139.90 | 0.00 | - | 1 | 1 | 88.01% |
| TSLA240419C00110000 | 2023-11-22 10:54AM EST | 110.00 | 126.88 | 132.75 | 135.10 | 0.00 | - | 1 | 6 | 84.85% |
| TSLA240419C00115000 | 2023-11-28 12:34PM EST | 115.00 | 131.00 | 128.00 | 130.30 | 0.00 | - | 1 | 2 | 82.30% |
| TSLA240419C00120000 | 2023-11-30 11:16AM EST | 120.00 | 124.15 | 123.40 | 126.05 | +16.65 | +15.49% | 2 | 7 | 81.96% |
| TSLA240419C00125000 | 2023-11-08 1:42PM EST | 125.00 | 101.20 | 118.70 | 121.80 | 0.00 | - | 3 | 7 | 80.93% |
| TSLA240419C00130000 | 2023-11-29 9:59AM EST | 130.00 | 126.40 | 113.95 | 116.55 | 0.00 | - | 4 | 56 | 76.92% |
| TSLA240419C00135000 | 2023-11-28 9:53AM EST | 135.00 | 105.50 | 109.45 | 111.85 | 0.00 | - | 1 | 71 | 75.06% |
| TSLA240419C00140000 | 2023-11-30 10:54AM EST | 140.00 | 105.90 | 104.80 | 107.20 | +6.97 | +7.05% | 3 | 157 | 72.89% |
| TSLA240419C00145000 | 2023-11-30 11:19AM EST | 145.00 | 100.00 | 100.85 | 102.25 | +10.40 | +11.61% | 17 | 62 | 71.51% |
| TSLA240419C00150000 | 2023-11-29 12:05PM EST | 150.00 | 103.80 | 96.55 | 97.70 | 0.00 | - | 31 | 374 | 70.08% |
| TSLA240419C00155000 | 2023-11-17 2:08PM EST | 155.00 | 88.57 | 91.50 | 93.55 | 0.00 | - | 25 | 340 | 67.86% |
| TSLA240419C00160000 | 2023-11-29 2:40PM EST | 160.00 | 91.95 | 87.10 | 89.65 | 0.00 | - | 18 | 327 | 67.14% |
| TSLA240419C00165000 | 2023-11-20 10:15AM EST | 165.00 | 77.96 | 82.80 | 84.80 | 0.00 | - | 6 | 224 | 64.84% |
| TSLA240419C00170000 | 2023-11-29 3:17PM EST | 170.00 | 81.82 | 78.55 | 80.70 | 0.00 | - | 14 | 123 | 63.70% |
| TSLA240419C00175000 | 2023-11-29 1:32PM EST | 175.00 | 80.44 | 75.40 | 75.85 | 0.00 | - | 20 | 342 | 62.88% |
| TSLA240419C00180000 | 2023-11-29 3:11PM EST | 180.00 | 74.20 | 71.10 | 71.65 | 0.00 | - | 2 | 501 | 61.20% |
| TSLA240419C00185000 | 2023-11-28 3:49PM EST | 185.00 | 72.01 | 67.10 | 67.85 | 0.00 | - | 2 | 437 | 60.28% |
| TSLA240419C00190000 | 2023-11-30 10:50AM EST | 190.00 | 63.10 | 63.25 | 63.85 | -5.75 | -8.35% | 7 | 543 | 59.12% |
| TSLA240419C00195000 | 2023-11-29 3:18PM EST | 195.00 | 59.07 | 59.70 | 60.25 | -2.51 | -4.08% | 1 | 650 | 58.57% |
| TSLA240419C00200000 | 2023-11-30 12:10PM EST | 200.00 | 55.20 | 56.05 | 56.60 | -3.02 | -5.19% | 44 | 1,064 | 57.65% |
| TSLA240419C00205000 | 2023-11-30 11:21AM EST | 205.00 | 51.67 | 52.55 | 52.95 | -6.73 | -11.52% | 3 | 436 | 56.69% |
| TSLA240419C00210000 | 2023-11-30 12:22PM EST | 210.00 | 48.52 | 48.95 | 49.60 | -5.43 | -10.06% | 11 | 964 | 55.75% |
| TSLA240419C00215000 | 2023-11-30 9:36AM EST | 215.00 | 46.10 | 45.90 | 46.50 | -5.30 | -10.31% | 3 | 751 | 55.38% |
| TSLA240419C00220000 | 2023-11-30 11:24AM EST | 220.00 | 42.10 | 42.60 | 43.25 | -5.76 | -12.04% | 5 | 1,610 | 54.43% |
| TSLA240419C00225000 | 2023-11-30 9:48AM EST | 225.00 | 40.00 | 39.80 | 40.25 | -1.75 | -4.19% | 2 | 1,684 | 53.97% |
| TSLA240419C00230000 | 2023-11-30 11:51AM EST | 230.00 | 36.95 | 37.00 | 37.45 | -1.65 | -4.27% | 5 | 1,913 | 53.47% |
| TSLA240419C00235000 | 2023-11-30 12:11PM EST | 235.00 | 34.15 | 34.30 | 34.75 | -3.80 | -10.01% | 7 | 1,421 | 52.94% |
| TSLA240419C00240000 | 2023-11-30 11:49AM EST | 240.00 | 31.49 | 31.80 | 32.25 | -2.44 | -7.19% | 95 | 2,311 | 52.55% |
| TSLA240419C00245000 | 2023-11-30 12:48PM EST | 245.00 | 29.95 | 29.55 | 29.95 | -1.36 | -4.34% | 199 | 1,856 | 52.33% |
| TSLA240419C00250000 | 2023-11-30 12:48PM EST | 250.00 | 27.25 | 27.35 | 27.50 | -1.55 | -5.38% | 145 | 3,607 | 51.83% |
| TSLA240419C00255000 | 2023-11-30 12:19PM EST | 255.00 | 24.70 | 25.25 | 25.35 | -1.90 | -7.14% | 97 | 1,672 | 51.47% |
| TSLA240419C00260000 | 2023-11-30 12:25PM EST | 260.00 | 22.75 | 23.20 | 23.30 | -1.85 | -7.52% | 47 | 1,311 | 51.05% |
| TSLA240419C00265000 | 2023-11-30 11:21AM EST | 265.00 | 20.70 | 21.40 | 21.55 | -1.85 | -8.20% | 65 | 1,031 | 50.89% |
| TSLA240419C00270000 | 2023-11-30 11:36AM EST | 270.00 | 19.40 | 19.65 | 19.80 | -1.35 | -6.51% | 30 | 1,439 | 50.59% |
| TSLA240419C00275000 | 2023-11-30 11:35AM EST | 275.00 | 17.40 | 18.00 | 18.10 | -1.25 | -6.70% | 195 | 647 | 50.24% |
| TSLA240419C00280000 | 2023-11-30 11:57AM EST | 280.00 | 16.10 | 16.60 | 16.75 | -1.20 | -6.94% | 31 | 986 | 50.23% |
| TSLA240419C00285000 | 2023-11-30 11:33AM EST | 285.00 | 14.63 | 15.20 | 15.30 | -1.52 | -9.41% | 7 | 750 | 50.05% |
| TSLA240419C00290000 | 2023-11-30 11:35AM EST | 290.00 | 13.55 | 14.00 | 14.10 | -1.10 | -7.51% | 30 | 858 | 50.02% |
| TSLA240419C00295000 | 2023-11-30 9:51AM EST | 295.00 | 12.58 | 12.75 | 12.85 | -1.77 | -12.33% | 26 | 448 | 49.74% |
| TSLA240419C00300000 | 2023-11-30 12:26PM EST | 300.00 | 11.45 | 11.75 | 11.85 | -0.95 | -7.66% | 144 | 4,046 | 49.77% |
| TSLA240419C00305000 | 2023-11-30 12:18PM EST | 305.00 | 10.45 | 10.65 | 10.80 | -0.75 | -6.70% | 31 | 492 | 49.56% |
| TSLA240419C00310000 | 2023-11-29 3:59PM EST | 310.00 | 9.50 | 9.75 | 9.95 | -0.95 | -9.09% | 5 | 395 | 49.61% |
| TSLA240419C00315000 | 2023-11-30 11:39AM EST | 315.00 | 8.65 | 9.00 | 9.10 | -0.80 | -8.47% | 3 | 397 | 49.52% |
| TSLA240419C00320000 | 2023-11-30 12:20PM EST | 320.00 | 8.05 | 8.20 | 8.35 | -0.60 | -6.94% | 10 | 384 | 49.50% |
| TSLA240419C00325000 | 2023-11-30 12:26PM EST | 325.00 | 7.44 | 7.55 | 7.65 | -1.26 | -14.48% | 1 | 842 | 49.47% |
| TSLA240419C00330000 | 2023-11-30 11:27AM EST | 330.00 | 6.76 | 6.95 | 7.05 | -0.49 | -6.76% | 13 | 690 | 49.55% |
| TSLA240419C00335000 | 2023-11-30 9:35AM EST | 335.00 | 6.40 | 6.35 | 6.45 | -0.85 | -11.72% | 10 | 263 | 49.51% |
| TSLA240419C00340000 | 2023-11-30 12:32PM EST | 340.00 | 5.80 | 5.90 | 6.00 | -0.85 | -12.78% | 47 | 592 | 49.74% |
| TSLA240419C00345000 | 2023-11-29 1:53PM EST | 345.00 | 5.50 | 5.45 | 5.50 | -0.65 | -10.57% | 3 | 275 | 49.74% |
| TSLA240419C00350000 | 2023-11-30 11:59AM EST | 350.00 | 4.85 | 4.95 | 5.05 | -0.40 | -7.62% | 9 | 1,205 | 49.76% |
| TSLA240419C00355000 | 2023-11-29 3:58PM EST | 355.00 | 4.60 | 4.60 | 4.65 | -0.28 | -5.74% | 1 | 195 | 49.83% |
| TSLA240419C00360000 | 2023-11-30 10:22AM EST | 360.00 | 4.55 | 4.25 | 4.30 | +0.03 | +0.66% | 5 | 198 | 49.96% |
| TSLA240419C00365000 | 2023-11-30 11:30AM EST | 365.00 | 3.75 | 3.90 | 4.00 | -0.70 | -15.73% | 9 | 122 | 50.15% |
| TSLA240419C00370000 | 2023-11-29 3:51PM EST | 370.00 | 3.82 | 3.65 | 3.75 | 0.00 | - | 26 | 218 | 50.27% |
| TSLA240419C00375000 | 2023-11-29 1:53PM EST | 375.00 | 3.80 | 3.35 | 3.40 | 0.00 | - | 19 | 246 | 50.21% |
| TSLA240419C00380000 | 2023-11-30 11:46AM EST | 380.00 | 3.05 | 3.10 | 3.20 | -1.08 | -26.15% | 5 | 263 | 50.43% |
| TSLA240419C00385000 | 2023-11-29 3:35PM EST | 385.00 | 2.83 | 2.90 | 2.95 | -0.18 | -5.98% | 12 | 286 | 50.59% |
| TSLA240419C00390000 | 2023-11-30 12:30PM EST | 390.00 | 2.66 | 2.70 | 2.74 | -0.14 | -5.00% | 2 | 62 | 50.75% |
| TSLA240419C00395000 | 2023-11-27 9:38AM EST | 395.00 | 2.10 | 2.51 | 2.55 | 0.00 | - | 1 | 645 | 50.90% |
| TSLA240419C00400000 | 2023-11-30 12:30PM EST | 400.00 | 2.34 | 2.36 | 2.38 | -0.23 | -8.95% | 7 | 1,103 | 51.13% |
| TSLA240419C00410000 | 2023-11-30 10:42AM EST | 410.00 | 2.02 | 2.04 | 2.08 | -0.32 | -13.68% | 4 | 310 | 51.45% |
| TSLA240419C00420000 | 2023-11-29 10:10AM EST | 420.00 | 1.78 | 1.79 | 1.83 | -0.43 | -19.46% | 1 | 364 | 51.86% |
| TSLA240419C00430000 | 2023-11-29 2:39PM EST | 430.00 | 1.66 | 1.59 | 1.62 | 0.00 | - | 15 | 144 | 52.32% |
| TSLA240419C00440000 | 2023-11-17 9:30AM EST | 440.00 | 1.28 | 1.41 | 1.45 | 0.00 | - | 1 | 196 | 52.80% |
| TSLA240419C00450000 | 2023-11-30 12:12PM EST | 450.00 | 1.24 | 1.26 | 1.28 | -0.08 | -6.06% | 17 | 161 | 53.21% |
| TSLA240419C00460000 | 2023-11-28 3:40PM EST | 460.00 | 1.21 | 1.13 | 1.16 | 0.00 | - | 6 | 121 | 53.72% |
| TSLA240419C00470000 | 2023-11-29 3:59PM EST | 470.00 | 0.98 | 1.01 | 1.05 | -0.12 | -10.91% | 100 | 298 | 54.18% |
| TSLA240419C00480000 | 2023-11-30 11:29AM EST | 480.00 | 0.91 | 0.92 | 0.94 | -0.07 | -7.14% | 3 | 88 | 54.64% |
| TSLA240419C00490000 | 2023-11-29 9:35AM EST | 490.00 | 1.04 | 0.83 | 0.86 | 0.00 | - | 40 | 225 | 55.13% |
| TSLA240419C00500000 | 2023-11-30 12:01PM EST | 500.00 | 0.74 | 0.75 | 0.78 | -0.08 | -9.76% | 141 | 1,315 | 55.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00005000 | 2023-11-01 1:31PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| TSLA240419P00020000 | 2023-11-14 9:31AM EST | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 9 | 132.81% |
| TSLA240419P00025000 | 2023-11-10 9:30AM EST | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 93 | 120.31% |
| TSLA240419P00030000 | 2023-11-09 3:46PM EST | 30.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 53 | 114.84% |
| TSLA240419P00035000 | 2023-11-03 2:47PM EST | 35.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 2 | 257 | 110.16% |
| TSLA240419P00040000 | 2023-11-27 9:30AM EST | 40.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 5 | 105 | 104.69% |
| TSLA240419P00045000 | 2023-11-17 3:21PM EST | 45.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 12 | 131 | 101.17% |
| TSLA240419P00050000 | 2023-11-29 11:32AM EST | 50.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 10 | 53 | 97.27% |
| TSLA240419P00055000 | 2023-11-27 9:29AM EST | 55.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 23 | 94.34% |
| TSLA240419P00060000 | 2023-11-14 9:30AM EST | 60.00 | 0.21 | 0.13 | 0.16 | 0.00 | - | 40 | 104 | 90.43% |
| TSLA240419P00065000 | 2023-11-21 10:16AM EST | 65.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 104 | 87.30% |
| TSLA240419P00070000 | 2023-11-30 9:43AM EST | 70.00 | 0.21 | 0.20 | 0.22 | 0.00 | - | 10 | 307 | 84.47% |
| TSLA240419P00075000 | 2023-11-30 11:00AM EST | 75.00 | 0.26 | 0.24 | 0.26 | -0.06 | -18.75% | 4 | 175 | 81.74% |
| TSLA240419P00080000 | 2023-11-29 2:48PM EST | 80.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 1 | 323 | 79.00% |
| TSLA240419P00085000 | 2023-11-27 10:22AM EST | 85.00 | 0.38 | 0.33 | 0.35 | 0.00 | - | 5 | 54 | 76.56% |
| TSLA240419P00090000 | 2023-11-28 11:34AM EST | 90.00 | 0.41 | 0.38 | 0.41 | 0.00 | - | 1 | 370 | 74.17% |
| TSLA240419P00095000 | 2023-11-28 2:02PM EST | 95.00 | 0.44 | 0.45 | 0.47 | 0.00 | - | 10 | 40 | 72.02% |
| TSLA240419P00100000 | 2023-11-30 12:42PM EST | 100.00 | 0.54 | 0.53 | 0.55 | +0.02 | +3.85% | 60 | 778 | 70.02% |
| TSLA240419P00105000 | 2023-11-29 2:17PM EST | 105.00 | 0.56 | 0.61 | 0.64 | 0.00 | - | 4 | 136 | 68.04% |
| TSLA240419P00110000 | 2023-11-30 9:30AM EST | 110.00 | 0.73 | 0.72 | 0.75 | +0.09 | +14.06% | 11 | 161 | 66.36% |
| TSLA240419P00115000 | 2023-11-28 10:50AM EST | 115.00 | 0.94 | 0.85 | 0.87 | 0.00 | - | 1 | 453 | 64.70% |
| TSLA240419P00120000 | 2023-11-30 9:41AM EST | 120.00 | 1.00 | 0.99 | 1.01 | +0.06 | +6.38% | 5 | 1,339 | 63.09% |
| TSLA240419P00125000 | 2023-11-30 12:21PM EST | 125.00 | 1.19 | 1.16 | 1.18 | +0.15 | +14.42% | 1 | 334 | 61.63% |
| TSLA240419P00130000 | 2023-11-29 3:05PM EST | 130.00 | 1.39 | 1.36 | 1.38 | +0.13 | +10.32% | 1 | 374 | 60.28% |
| TSLA240419P00135000 | 2023-11-28 3:16PM EST | 135.00 | 1.57 | 1.59 | 1.63 | +0.11 | +7.53% | 53 | 351 | 59.06% |
| TSLA240419P00140000 | 2023-11-30 12:44PM EST | 140.00 | 1.88 | 1.86 | 1.89 | +0.16 | +9.30% | 2 | 439 | 57.83% |
| TSLA240419P00145000 | 2023-11-30 10:09AM EST | 145.00 | 2.22 | 2.18 | 2.21 | +0.22 | +11.00% | 3 | 296 | 56.73% |
| TSLA240419P00150000 | 2023-11-30 12:30PM EST | 150.00 | 2.61 | 2.56 | 2.59 | +0.20 | +8.30% | 98 | 3,073 | 55.75% |
| TSLA240419P00155000 | 2023-11-29 2:12PM EST | 155.00 | 2.65 | 2.98 | 3.05 | 0.00 | - | 12 | 746 | 54.85% |
| TSLA240419P00160000 | 2023-11-30 10:46AM EST | 160.00 | 3.55 | 3.45 | 3.55 | +0.35 | +10.94% | 5 | 3,440 | 53.89% |
| TSLA240419P00165000 | 2023-11-29 2:12PM EST | 165.00 | 3.56 | 4.00 | 4.10 | 0.00 | - | 14 | 915 | 52.99% |
| TSLA240419P00170000 | 2023-11-30 9:41AM EST | 170.00 | 4.80 | 4.70 | 4.80 | +0.40 | +9.09% | 7 | 3,563 | 52.39% |
| TSLA240419P00175000 | 2023-11-29 2:03PM EST | 175.00 | 4.85 | 5.45 | 5.50 | 0.00 | - | 10 | 1,796 | 51.60% |
| TSLA240419P00180000 | 2023-11-30 12:27PM EST | 180.00 | 6.40 | 6.25 | 6.35 | +0.50 | +8.47% | 76 | 3,482 | 50.88% |
| TSLA240419P00185000 | 2023-11-30 11:30AM EST | 185.00 | 7.44 | 7.20 | 7.30 | +1.07 | +16.80% | 1 | 1,114 | 50.26% |
| TSLA240419P00190000 | 2023-11-30 12:28PM EST | 190.00 | 8.45 | 8.25 | 8.30 | +0.70 | +9.03% | 78 | 1,938 | 49.65% |
| TSLA240419P00195000 | 2023-11-30 10:30AM EST | 195.00 | 9.10 | 9.40 | 9.45 | +0.75 | +8.98% | 2 | 968 | 49.02% |
| TSLA240419P00200000 | 2023-11-30 11:30AM EST | 200.00 | 11.05 | 10.60 | 10.75 | +0.96 | +9.51% | 101 | 4,452 | 48.49% |
| TSLA240419P00205000 | 2023-11-30 11:41AM EST | 205.00 | 12.25 | 12.00 | 12.10 | +0.70 | +6.06% | 4 | 1,204 | 47.82% |
| TSLA240419P00210000 | 2023-11-29 3:16PM EST | 210.00 | 13.37 | 13.55 | 13.65 | +0.47 | +3.64% | 2 | 1,354 | 47.31% |
| TSLA240419P00215000 | 2023-11-30 11:56AM EST | 215.00 | 15.60 | 15.20 | 15.30 | +1.45 | +10.25% | 16 | 1,392 | 46.75% |
| TSLA240419P00220000 | 2023-11-30 12:33PM EST | 220.00 | 17.42 | 17.00 | 17.15 | +1.28 | +7.93% | 16 | 2,800 | 46.32% |
| TSLA240419P00225000 | 2023-11-30 12:45PM EST | 225.00 | 19.05 | 18.95 | 19.10 | +1.25 | +7.02% | 115 | 1,738 | 45.83% |
| TSLA240419P00230000 | 2023-11-30 12:39PM EST | 230.00 | 21.18 | 21.15 | 21.30 | +1.29 | +6.49% | 47 | 2,569 | 45.52% |
| TSLA240419P00235000 | 2023-11-30 12:39PM EST | 235.00 | 23.49 | 23.35 | 23.45 | +1.29 | +5.81% | 28 | 1,728 | 44.89% |
| TSLA240419P00240000 | 2023-11-30 12:35PM EST | 240.00 | 26.11 | 25.85 | 26.00 | +1.61 | +6.57% | 63 | 4,625 | 44.70% |
| TSLA240419P00245000 | 2023-11-30 10:36AM EST | 245.00 | 27.25 | 28.30 | 28.45 | +0.70 | +2.64% | 6 | 1,387 | 44.10% |
| TSLA240419P00250000 | 2023-11-30 12:04PM EST | 250.00 | 31.70 | 31.15 | 31.30 | +2.20 | +7.46% | 10 | 1,471 | 43.93% |
| TSLA240419P00255000 | 2023-11-30 11:12AM EST | 255.00 | 33.90 | 33.90 | 34.00 | +3.10 | +10.06% | 24 | 2,050 | 43.28% |
| TSLA240419P00260000 | 2023-11-30 12:06PM EST | 260.00 | 37.50 | 36.85 | 37.00 | +3.20 | +9.33% | 25 | 1,024 | 42.89% |
| TSLA240419P00265000 | 2023-11-29 3:59PM EST | 265.00 | 38.31 | 39.85 | 40.35 | 0.00 | - | 4 | 1,162 | 42.87% |
| TSLA240419P00270000 | 2023-11-30 11:30AM EST | 270.00 | 44.20 | 43.10 | 43.45 | +5.40 | +13.92% | 6 | 457 | 42.19% |
| TSLA240419P00275000 | 2023-11-29 11:50AM EST | 275.00 | 43.10 | 46.45 | 47.05 | 0.00 | - | 3 | 651 | 42.17% |
| TSLA240419P00280000 | 2023-11-30 9:41AM EST | 280.00 | 50.19 | 49.95 | 50.55 | +2.99 | +6.33% | 2 | 273 | 41.75% |
| TSLA240419P00285000 | 2023-11-29 9:57AM EST | 285.00 | 46.64 | 53.60 | 54.20 | 0.00 | - | 3 | 54 | 41.38% |
| TSLA240419P00290000 | 2023-11-22 1:24PM EST | 290.00 | 63.30 | 57.45 | 58.00 | 0.00 | - | 4 | 57 | 41.08% |
| TSLA240419P00295000 | 2023-11-14 1:33PM EST | 295.00 | 65.86 | 61.20 | 61.85 | 0.00 | - | 34 | 42 | 40.67% |
| TSLA240419P00300000 | 2023-11-29 12:04PM EST | 300.00 | 63.41 | 65.15 | 65.85 | +2.91 | +4.81% | 2 | 90 | 40.36% |
| TSLA240419P00305000 | 2023-11-29 11:46AM EST | 305.00 | 64.85 | 69.40 | 70.10 | 0.00 | - | 2 | 83 | 40.39% |
| TSLA240419P00310000 | 2023-11-29 3:07PM EST | 310.00 | 71.10 | 73.50 | 74.10 | 0.00 | - | 2 | 142 | 39.64% |
| TSLA240419P00315000 | 2023-11-29 3:08PM EST | 315.00 | 75.40 | 77.60 | 78.35 | 0.00 | - | 6 | 181 | 39.27% |
| TSLA240419P00320000 | 2023-11-29 11:46AM EST | 320.00 | 77.25 | 82.00 | 82.65 | 0.00 | - | 2 | 155 | 38.80% |
| TSLA240419P00325000 | 2023-10-12 11:48AM EST | 325.00 | 72.75 | 109.90 | 111.60 | 0.00 | - | 156 | 188 | 86.65% |
| TSLA240419P00330000 | 2023-10-11 9:51AM EST | 330.00 | 76.40 | 115.10 | 116.45 | 0.00 | - | 12 | 32 | 88.45% |
| TSLA240419P00335000 | 2023-11-10 1:37PM EST | 335.00 | 120.65 | 95.60 | 96.30 | 0.00 | - | 11 | 2 | 38.48% |
| TSLA240419P00340000 | 2023-11-16 10:20AM EST | 340.00 | 105.00 | 99.40 | 101.85 | 0.00 | - | 1 | 0 | 41.64% |
| TSLA240419P00345000 | 2023-11-29 12:12PM EST | 345.00 | 98.22 | 104.00 | 106.40 | 0.00 | - | 30 | 18 | 41.27% |
| TSLA240419P00350000 | 2023-11-30 10:05AM EST | 350.00 | 110.07 | 109.25 | 110.45 | -27.93 | -20.24% | 2 | 0 | 38.54% |
| TSLA240419P00355000 | 2023-11-29 2:40PM EST | 355.00 | 111.35 | 114.05 | 115.85 | 0.00 | - | 62 | 31 | 41.41% |
| TSLA240419P00365000 | 2023-11-06 10:34AM EST | 365.00 | 143.64 | 123.65 | 125.50 | 0.00 | - | 10 | 0 | 41.98% |
| TSLA240419P00370000 | 2023-11-29 2:38PM EST | 370.00 | 125.60 | 128.25 | 130.40 | 0.00 | - | 30 | 15 | 42.52% |
| TSLA240419P00375000 | 2023-09-28 11:21AM EST | 375.00 | 130.55 | 166.25 | 170.10 | 0.00 | - | 2 | 0 | 115.36% |
| TSLA240419P00380000 | 2023-09-06 9:03AM EST | 380.00 | 135.12 | 127.85 | 128.85 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240419P00400000 | 2023-10-19 2:59PM EST | 400.00 | 180.05 | 163.15 | 167.80 | 0.00 | - | 20 | 0 | 66.47% |
| TSLA240419P00420000 | 2023-10-05 1:02PM EST | 420.00 | 159.65 | 198.05 | 201.90 | 0.00 | - | - | 0 | 103.06% |
| TSLA240419P00430000 | 2023-10-17 9:35AM EST | 430.00 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 74.46% |
| TSLA240419P00450000 | 2023-11-15 10:53AM EST | 450.00 | 204.28 | 207.30 | 211.00 | 0.00 | - | - | 0 | 59.80% |
| TSLA240419P00480000 | 2023-08-31 2:20PM EST | 480.00 | 220.50 | 227.80 | 231.65 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.