Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2024-04-18 11:33AM EDT | 5.00 | 146.12 | 144.50 | 145.75 | -3.24 | -2.17% | 1 | 477 | 242.97% |
| TSLA240920C00010000 | 2024-04-18 11:33AM EDT | 10.00 | 141.09 | 139.60 | 140.90 | -3.60 | -2.49% | 1 | 30 | 201.95% |
| TSLA240920C00015000 | 2024-04-18 3:12PM EDT | 15.00 | 136.71 | 134.75 | 136.00 | -24.10 | -14.99% | 5 | 4 | 178.61% |
| TSLA240920C00020000 | 2024-04-04 1:55PM EDT | 20.00 | 155.90 | 129.90 | 131.15 | 0.00 | - | 3 | 26 | 163.09% |
| TSLA240920C00025000 | 2024-04-03 1:00PM EDT | 25.00 | 143.85 | 124.95 | 126.30 | 0.00 | - | 3 | 186 | 148.63% |
| TSLA240920C00030000 | 2024-04-18 3:00PM EDT | 30.00 | 121.43 | 120.00 | 121.25 | -90.57 | -42.72% | 9 | 6 | 133.45% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 35.00 | 138.23 | 115.15 | 116.45 | 0.00 | - | 100 | 163 | 125.98% |
| TSLA240920C00040000 | 2024-03-11 9:42AM EDT | 40.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 0.00% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 45.00 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240920C00050000 | 2024-04-17 10:18AM EDT | 50.00 | 105.58 | 100.75 | 102.00 | 0.00 | - | 20 | 64 | 106.98% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 55.00 | 104.44 | 95.95 | 97.40 | 0.00 | - | 1 | 32 | 102.73% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 60.00 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240920C00065000 | 2023-08-29 11:43AM EDT | 65.00 | 193.25 | 185.50 | 186.45 | 0.00 | - | 4 | 23 | 0.00% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 70.00 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 608.89% |
| TSLA240920C00075000 | 2024-04-10 9:31AM EDT | 75.00 | 78.90 | 76.90 | 78.30 | -22.45 | -22.15% | 1 | 22 | 82.86% |
| TSLA240920C00080000 | 2024-04-11 2:14PM EDT | 80.00 | 97.53 | 72.35 | 73.70 | 0.00 | - | 1 | 73 | 79.69% |
| TSLA240920C00085000 | 2024-04-18 9:37AM EDT | 85.00 | 69.05 | 68.45 | 69.15 | -14.93 | -17.78% | 1 | 944 | 78.64% |
| TSLA240920C00090000 | 2024-04-18 11:41AM EDT | 90.00 | 64.85 | 64.10 | 64.70 | -14.60 | -18.38% | 7 | 350 | 75.95% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 95.00 | 85.25 | 59.75 | 60.35 | 0.00 | - | 8 | 35 | 73.27% |
| TSLA240920C00100000 | 2024-04-18 11:13AM EDT | 100.00 | 56.85 | 55.55 | 55.90 | -3.40 | -5.64% | 4 | 593 | 70.47% |
| TSLA240920C00105000 | 2024-04-18 1:44PM EDT | 105.00 | 51.75 | 51.45 | 51.90 | -5.15 | -9.05% | 3 | 196 | 68.64% |
| TSLA240920C00110000 | 2024-04-17 1:50PM EDT | 110.00 | 54.17 | 47.50 | 48.00 | 0.00 | - | 8 | 295 | 66.93% |
| TSLA240920C00115000 | 2024-04-05 10:42AM EDT | 115.00 | 61.20 | 43.65 | 44.15 | 0.00 | - | 3 | 661 | 65.11% |
| TSLA240920C00120000 | 2024-04-18 1:16PM EDT | 120.00 | 40.20 | 39.45 | 40.45 | -3.49 | -7.99% | 3 | 840 | 62.59% |
| TSLA240920C00125000 | 2024-04-18 1:48PM EDT | 125.00 | 36.65 | 36.35 | 37.00 | -4.35 | -10.61% | 3 | 687 | 61.94% |
| TSLA240920C00130000 | 2024-04-18 11:03AM EDT | 130.00 | 34.15 | 33.20 | 33.60 | -3.55 | -9.42% | 10 | 992 | 60.80% |
| TSLA240920C00135000 | 2024-04-18 11:38AM EDT | 135.00 | 30.48 | 29.90 | 30.60 | -4.87 | -13.78% | 1 | 1,030 | 59.58% |
| TSLA240920C00140000 | 2024-04-18 3:46PM EDT | 140.00 | 27.50 | 27.25 | 27.60 | -4.30 | -13.52% | 10 | 1,514 | 58.84% |
| TSLA240920C00145000 | 2024-04-18 3:41PM EDT | 145.00 | 25.00 | 24.60 | 24.90 | -3.00 | -10.71% | 84 | 1,597 | 58.06% |
| TSLA240920C00150000 | 2024-04-18 3:35PM EDT | 150.00 | 22.35 | 21.95 | 22.35 | -4.08 | -15.44% | 134 | 10,885 | 57.04% |
| TSLA240920C00155000 | 2024-04-18 3:59PM EDT | 155.00 | 19.95 | 19.75 | 20.00 | -3.27 | -14.08% | 87 | 1,234 | 56.45% |
| TSLA240920C00160000 | 2024-04-18 3:45PM EDT | 160.00 | 17.90 | 17.60 | 17.85 | -3.10 | -14.76% | 454 | 1,462 | 55.74% |
| TSLA240920C00165000 | 2024-04-18 3:46PM EDT | 165.00 | 16.00 | 15.70 | 15.90 | -2.73 | -14.58% | 145 | 1,794 | 55.21% |
| TSLA240920C00170000 | 2024-04-18 3:43PM EDT | 170.00 | 14.25 | 13.95 | 14.15 | -2.75 | -16.18% | 269 | 2,859 | 54.73% |
| TSLA240920C00175000 | 2024-04-18 3:53PM EDT | 175.00 | 12.65 | 12.35 | 12.55 | -2.28 | -15.27% | 159 | 4,367 | 54.26% |
| TSLA240920C00180000 | 2024-04-18 3:29PM EDT | 180.00 | 11.15 | 11.00 | 11.15 | -1.85 | -14.23% | 158 | 3,576 | 54.02% |
| TSLA240920C00185000 | 2024-04-18 3:11PM EDT | 185.00 | 10.27 | 9.75 | 9.85 | -1.03 | -9.12% | 93 | 2,626 | 53.69% |
| TSLA240920C00190000 | 2024-04-18 3:49PM EDT | 190.00 | 8.80 | 8.60 | 8.75 | -1.73 | -16.43% | 962 | 3,663 | 53.45% |
| TSLA240920C00195000 | 2024-04-18 3:54PM EDT | 195.00 | 7.85 | 7.55 | 7.75 | -1.75 | -18.23% | 12 | 2,593 | 53.17% |
| TSLA240920C00200000 | 2024-04-18 3:59PM EDT | 200.00 | 6.77 | 6.65 | 6.85 | -1.38 | -16.93% | 3,342 | 10,811 | 52.97% |
| TSLA240920C00205000 | 2024-04-18 2:44PM EDT | 205.00 | 6.10 | 5.90 | 6.05 | -1.10 | -15.28% | 73 | 2,337 | 52.87% |
| TSLA240920C00210000 | 2024-04-18 2:11PM EDT | 210.00 | 5.30 | 5.30 | 5.40 | -1.16 | -17.96% | 70 | 5,186 | 53.01% |
| TSLA240920C00215000 | 2024-04-18 3:33PM EDT | 215.00 | 4.85 | 4.65 | 4.80 | -1.00 | -17.09% | 379 | 1,173 | 52.90% |
| TSLA240920C00220000 | 2024-04-18 3:56PM EDT | 220.00 | 4.25 | 4.10 | 4.25 | -0.70 | -14.14% | 143 | 11,615 | 52.82% |
| TSLA240920C00225000 | 2024-04-18 3:55PM EDT | 225.00 | 3.75 | 3.65 | 3.80 | -0.85 | -18.48% | 47 | 3,325 | 52.91% |
| TSLA240920C00230000 | 2024-04-18 3:30PM EDT | 230.00 | 3.42 | 3.25 | 3.40 | -0.65 | -15.97% | 221 | 6,060 | 53.00% |
| TSLA240920C00235000 | 2024-04-18 3:35PM EDT | 235.00 | 3.10 | 2.92 | 3.05 | -0.36 | -10.40% | 74 | 3,804 | 53.17% |
| TSLA240920C00240000 | 2024-04-18 3:53PM EDT | 240.00 | 2.70 | 2.65 | 2.72 | -0.57 | -17.43% | 184 | 5,880 | 53.36% |
| TSLA240920C00245000 | 2024-04-18 2:45PM EDT | 245.00 | 2.45 | 2.36 | 2.45 | -0.47 | -16.10% | 38 | 5,581 | 53.47% |
| TSLA240920C00250000 | 2024-04-18 3:58PM EDT | 250.00 | 2.17 | 2.12 | 2.20 | -0.38 | -14.90% | 657 | 20,901 | 53.61% |
| TSLA240920C00255000 | 2024-04-18 1:57PM EDT | 255.00 | 1.93 | 1.91 | 1.99 | -0.35 | -15.35% | 48 | 3,124 | 53.81% |
| TSLA240920C00260000 | 2024-04-18 3:14PM EDT | 260.00 | 1.85 | 1.74 | 1.81 | -0.28 | -13.15% | 295 | 4,019 | 54.09% |
| TSLA240920C00265000 | 2024-04-18 10:57AM EDT | 265.00 | 1.64 | 1.58 | 1.64 | -0.16 | -8.89% | 47 | 3,468 | 54.31% |
| TSLA240920C00270000 | 2024-04-18 1:21PM EDT | 270.00 | 1.52 | 1.44 | 1.50 | -0.21 | -12.14% | 197 | 11,489 | 54.59% |
| TSLA240920C00275000 | 2024-04-18 3:58PM EDT | 275.00 | 1.35 | 1.31 | 1.37 | -0.27 | -16.67% | 59 | 1,383 | 54.82% |
| TSLA240920C00280000 | 2024-04-18 3:14PM EDT | 280.00 | 1.27 | 1.20 | 1.26 | -0.18 | -12.41% | 53 | 2,467 | 55.13% |
| TSLA240920C00285000 | 2024-04-18 3:38PM EDT | 285.00 | 1.16 | 1.09 | 1.15 | -0.18 | -13.43% | 11 | 2,128 | 55.32% |
| TSLA240920C00290000 | 2024-04-18 3:27PM EDT | 290.00 | 1.07 | 1.01 | 1.07 | -0.16 | -13.01% | 14 | 1,158 | 55.71% |
| TSLA240920C00295000 | 2024-04-18 12:38PM EDT | 295.00 | 0.95 | 0.93 | 0.99 | -0.17 | -15.18% | 11 | 907 | 56.01% |
| TSLA240920C00300000 | 2024-04-18 3:11PM EDT | 300.00 | 0.92 | 0.87 | 0.92 | -0.11 | -10.68% | 702 | 9,103 | 56.40% |
| TSLA240920C00305000 | 2024-04-18 10:57AM EDT | 305.00 | 0.85 | 0.80 | 0.85 | -0.09 | -9.57% | 3 | 743 | 56.64% |
| TSLA240920C00310000 | 2024-04-17 11:25AM EDT | 310.00 | 0.79 | 0.74 | 0.80 | -0.11 | -12.22% | 2 | 1,325 | 57.01% |
| TSLA240920C00315000 | 2024-04-18 10:54AM EDT | 315.00 | 0.74 | 0.70 | 0.75 | -0.13 | -14.94% | 3 | 826 | 57.42% |
| TSLA240920C00320000 | 2024-04-18 10:49AM EDT | 320.00 | 0.70 | 0.65 | 0.70 | -0.14 | -16.67% | 5 | 1,230 | 57.72% |
| TSLA240920C00325000 | 2024-04-18 1:34PM EDT | 325.00 | 0.66 | 0.63 | 0.66 | -0.06 | -8.33% | 3 | 1,953 | 58.23% |
| TSLA240920C00330000 | 2024-04-18 11:30AM EDT | 330.00 | 0.59 | 0.57 | 0.62 | -0.06 | -9.23% | 8 | 2,983 | 58.42% |
| TSLA240920C00335000 | 2024-04-18 10:35AM EDT | 335.00 | 0.58 | 0.54 | 0.59 | -0.04 | -6.45% | 2 | 495 | 58.84% |
| TSLA240920C00340000 | 2024-04-18 3:16PM EDT | 340.00 | 0.54 | 0.51 | 0.56 | -0.07 | -11.48% | 6 | 1,251 | 59.23% |
| TSLA240920C00345000 | 2024-04-17 10:06AM EDT | 345.00 | 0.53 | 0.50 | 0.53 | -0.04 | -7.02% | 1 | 544 | 59.74% |
| TSLA240920C00350000 | 2024-04-18 3:50PM EDT | 350.00 | 0.49 | 0.46 | 0.50 | -0.07 | -12.50% | 334 | 5,500 | 59.96% |
| TSLA240920C00355000 | 2024-04-18 3:38PM EDT | 355.00 | 0.46 | 0.43 | 0.47 | -0.08 | -14.81% | 61 | 1,472 | 60.21% |
| TSLA240920C00360000 | 2024-04-18 11:42AM EDT | 360.00 | 0.44 | 0.41 | 0.46 | -0.08 | -15.38% | 4 | 1,135 | 60.69% |
| TSLA240920C00365000 | 2024-04-18 1:37PM EDT | 365.00 | 0.44 | 0.39 | 0.44 | -0.04 | -8.33% | 1 | 1,069 | 61.08% |
| TSLA240920C00370000 | 2024-04-18 10:06AM EDT | 370.00 | 0.39 | 0.38 | 0.42 | -0.06 | -13.33% | 7 | 7,932 | 61.52% |
| TSLA240920C00375000 | 2024-04-18 12:55PM EDT | 375.00 | 0.37 | 0.36 | 0.39 | -0.08 | -17.78% | 340 | 1,626 | 61.74% |
| TSLA240920C00380000 | 2024-04-18 9:56AM EDT | 380.00 | 0.37 | 0.35 | 0.38 | -0.07 | -15.91% | 3 | 2,525 | 62.26% |
| TSLA240920C00385000 | 2024-04-16 10:20AM EDT | 385.00 | 0.43 | 0.32 | 0.37 | 0.00 | - | 1 | 804 | 62.50% |
| TSLA240920C00390000 | 2024-04-18 10:50AM EDT | 390.00 | 0.35 | 0.31 | 0.35 | -0.03 | -7.89% | 3 | 829 | 62.84% |
| TSLA240920C00395000 | 2024-04-09 2:24PM EDT | 395.00 | 0.70 | 0.30 | 0.34 | 0.00 | - | 10 | 850 | 63.28% |
| TSLA240920C00400000 | 2024-04-18 3:53PM EDT | 400.00 | 0.31 | 0.28 | 0.33 | -0.04 | -11.43% | 57 | 6,547 | 63.57% |
| TSLA240920C00405000 | 2024-04-09 12:19PM EDT | 405.00 | 0.64 | 0.28 | 0.32 | 0.00 | - | 1 | 1,361 | 64.06% |
| TSLA240920C00410000 | 2024-04-18 10:08AM EDT | 410.00 | 0.29 | 0.27 | 0.31 | -0.06 | -17.14% | 2 | 824 | 64.45% |
| TSLA240920C00415000 | 2024-04-04 11:35AM EDT | 415.00 | 0.52 | 0.26 | 0.29 | 0.00 | - | 101 | 789 | 64.65% |
| TSLA240920C00420000 | 2024-04-18 10:49AM EDT | 420.00 | 0.29 | 0.27 | 0.28 | -0.02 | -6.45% | 2 | 2,672 | 65.28% |
| TSLA240920C00425000 | 2024-04-17 12:42PM EDT | 425.00 | 0.29 | 0.24 | 0.28 | 0.00 | - | 1 | 352 | 65.48% |
| TSLA240920C00430000 | 2024-04-18 1:58PM EDT | 430.00 | 0.26 | 0.23 | 0.27 | -0.04 | -13.33% | 200 | 1,718 | 65.77% |
| TSLA240920C00435000 | 2024-04-16 1:28PM EDT | 435.00 | 0.30 | 0.22 | 0.26 | 0.00 | - | 1 | 315 | 66.02% |
| TSLA240920C00440000 | 2024-04-09 3:57PM EDT | 440.00 | 0.50 | 0.21 | 0.25 | 0.00 | - | 1 | 1,381 | 66.31% |
| TSLA240920C00445000 | 2024-04-17 12:37PM EDT | 445.00 | 0.24 | 0.21 | 0.24 | 0.00 | - | 4 | 518 | 66.70% |
| TSLA240920C00450000 | 2024-04-18 3:50PM EDT | 450.00 | 0.23 | 0.20 | 0.24 | -0.04 | -14.81% | 6 | 1,923 | 67.09% |
| TSLA240920C00455000 | 2024-04-01 9:30AM EDT | 455.00 | 0.63 | 0.19 | 0.23 | 0.00 | - | 1 | 317 | 67.29% |
| TSLA240920C00460000 | 2024-04-17 1:39PM EDT | 460.00 | 0.24 | 0.18 | 0.22 | 0.00 | - | 1 | 485 | 67.48% |
| TSLA240920C00465000 | 2024-04-18 3:32PM EDT | 465.00 | 0.21 | 0.18 | 0.22 | -0.03 | -12.50% | 1 | 547 | 68.02% |
| TSLA240920C00470000 | 2024-04-18 2:40PM EDT | 470.00 | 0.20 | 0.17 | 0.21 | -0.03 | -13.04% | 1 | 1,230 | 68.16% |
| TSLA240920C00475000 | 2024-04-16 10:04AM EDT | 475.00 | 0.26 | 0.17 | 0.21 | 0.00 | - | 2 | 726 | 68.65% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 480.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 6 | 1,150 | 68.75% |
| TSLA240920C00485000 | 2024-04-01 12:03PM EDT | 485.00 | 0.46 | 0.16 | 0.20 | 0.00 | - | 1 | 386 | 69.34% |
| TSLA240920C00490000 | 2024-04-18 2:24PM EDT | 490.00 | 0.19 | 0.15 | 0.19 | -0.02 | -9.52% | 1 | 672 | 69.34% |
| TSLA240920C00495000 | 2024-04-15 11:04AM EDT | 495.00 | 0.26 | 0.15 | 0.19 | 0.00 | - | 1 | 256 | 69.87% |
| TSLA240920C00500000 | 2024-04-18 10:48AM EDT | 500.00 | 0.19 | 0.14 | 0.18 | -0.01 | -5.00% | 6 | 2,730 | 69.92% |
| TSLA240920C00510000 | 2024-04-16 12:59PM EDT | 510.00 | 0.20 | 0.12 | 0.18 | 0.00 | - | 3 | 281 | 70.41% |
| TSLA240920C00520000 | 2024-04-08 9:53AM EDT | 520.00 | 0.17 | 0.12 | 0.17 | -0.13 | -43.33% | 4 | 1,022 | 71.09% |
| TSLA240920C00530000 | 2024-04-18 10:48AM EDT | 530.00 | 0.16 | 0.12 | 0.16 | -0.02 | -11.11% | 3 | 264 | 71.68% |
| TSLA240920C00540000 | 2024-04-11 3:34PM EDT | 540.00 | 0.25 | 0.14 | 0.15 | 0.00 | - | 11 | 918 | 72.85% |
| TSLA240920C00550000 | 2024-04-18 9:52AM EDT | 550.00 | 0.15 | 0.11 | 0.15 | -0.02 | -11.76% | 2 | 2,732 | 72.95% |
| TSLA240920C00560000 | 2024-04-18 3:42PM EDT | 560.00 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 309 | 10,572 | 74.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2024-01-25 11:13AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 515 | 162.50% |
| TSLA240920P00010000 | 2024-04-18 2:05PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 87 | 128.13% |
| TSLA240920P00015000 | 2024-04-18 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 833 | 109.38% |
| TSLA240920P00020000 | 2024-04-18 10:50AM EDT | 20.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 18 | 2,168 | 108.59% |
| TSLA240920P00025000 | 2024-04-18 3:12PM EDT | 25.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 47 | 1,336 | 103.52% |
| TSLA240920P00030000 | 2024-04-18 2:41PM EDT | 30.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 10 | 446 | 98.05% |
| TSLA240920P00035000 | 2024-04-18 9:42AM EDT | 35.00 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 10 | 698 | 93.16% |
| TSLA240920P00040000 | 2024-04-18 2:13PM EDT | 40.00 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 7 | 10,447 | 88.48% |
| TSLA240920P00045000 | 2024-04-18 12:45PM EDT | 45.00 | 0.23 | 0.22 | 0.26 | +0.09 | +64.29% | 1 | 99 | 85.06% |
| TSLA240920P00050000 | 2024-04-18 3:32PM EDT | 50.00 | 0.31 | 0.29 | 0.32 | +0.06 | +24.00% | 6 | 2,590 | 80.81% |
| TSLA240920P00055000 | 2024-04-18 10:24AM EDT | 55.00 | 0.40 | 0.39 | 0.43 | +0.08 | +25.00% | 2 | 425 | 77.73% |
| TSLA240920P00060000 | 2024-04-18 2:53PM EDT | 60.00 | 0.50 | 0.50 | 0.55 | +0.09 | +21.95% | 72 | 3,426 | 74.51% |
| TSLA240920P00065000 | 2024-04-18 10:22AM EDT | 65.00 | 0.65 | 0.65 | 0.69 | +0.11 | +20.37% | 5 | 387 | 71.61% |
| TSLA240920P00070000 | 2024-04-18 3:41PM EDT | 70.00 | 0.85 | 0.83 | 0.88 | +0.17 | +25.00% | 10 | 977 | 69.04% |
| TSLA240920P00075000 | 2024-04-18 12:43PM EDT | 75.00 | 1.05 | 1.05 | 1.10 | +0.23 | +28.05% | 2 | 1,433 | 66.58% |
| TSLA240920P00080000 | 2024-04-18 2:15PM EDT | 80.00 | 1.35 | 1.34 | 1.39 | +0.24 | +21.62% | 141 | 39,111 | 64.53% |
| TSLA240920P00085000 | 2024-04-18 3:02PM EDT | 85.00 | 1.66 | 1.68 | 1.75 | +0.34 | +25.76% | 39 | 20,634 | 62.57% |
| TSLA240920P00090000 | 2024-04-18 3:41PM EDT | 90.00 | 2.11 | 2.12 | 2.19 | +0.42 | +24.85% | 624 | 28,482 | 60.88% |
| TSLA240920P00095000 | 2024-04-18 10:48AM EDT | 95.00 | 2.68 | 2.65 | 2.73 | +0.63 | +30.73% | 18 | 1,735 | 59.33% |
| TSLA240920P00100000 | 2024-04-18 3:40PM EDT | 100.00 | 3.30 | 3.30 | 3.40 | +0.64 | +24.06% | 871 | 27,214 | 57.98% |
| TSLA240920P00105000 | 2024-04-18 3:55PM EDT | 105.00 | 4.10 | 4.05 | 4.20 | +0.85 | +26.15% | 14 | 2,585 | 56.69% |
| TSLA240920P00110000 | 2024-04-18 3:34PM EDT | 110.00 | 5.01 | 5.00 | 5.15 | +0.91 | +22.20% | 912 | 2,844 | 55.65% |
| TSLA240920P00115000 | 2024-04-18 3:45PM EDT | 115.00 | 6.07 | 6.05 | 6.20 | +1.07 | +21.40% | 171 | 3,231 | 54.45% |
| TSLA240920P00120000 | 2024-04-18 3:51PM EDT | 120.00 | 7.25 | 7.30 | 7.45 | +1.25 | +20.83% | 236 | 4,330 | 53.46% |
| TSLA240920P00125000 | 2024-04-18 3:58PM EDT | 125.00 | 8.85 | 8.75 | 8.90 | +1.53 | +20.90% | 942 | 5,219 | 52.58% |
| TSLA240920P00130000 | 2024-04-18 3:58PM EDT | 130.00 | 10.45 | 10.35 | 10.50 | +1.80 | +20.81% | 175 | 26,778 | 51.64% |
| TSLA240920P00135000 | 2024-04-18 2:00PM EDT | 135.00 | 12.18 | 12.15 | 12.35 | +1.83 | +17.68% | 118 | 3,523 | 50.82% |
| TSLA240920P00140000 | 2024-04-18 3:55PM EDT | 140.00 | 14.14 | 14.15 | 14.40 | +2.19 | +18.33% | 210 | 9,309 | 50.04% |
| TSLA240920P00145000 | 2024-04-18 2:50PM EDT | 145.00 | 16.25 | 16.40 | 16.60 | +2.30 | +16.49% | 136 | 6,033 | 49.54% |
| TSLA240920P00150000 | 2024-04-18 3:51PM EDT | 150.00 | 18.83 | 18.85 | 19.05 | +2.52 | +15.45% | 528 | 32,918 | 48.83% |
| TSLA240920P00155000 | 2024-04-18 3:05PM EDT | 155.00 | 21.05 | 21.45 | 21.70 | +2.75 | +15.03% | 320 | 7,130 | 48.14% |
| TSLA240920P00160000 | 2024-04-18 3:29PM EDT | 160.00 | 24.25 | 24.30 | 24.55 | +3.15 | +14.93% | 118 | 16,218 | 47.46% |
| TSLA240920P00165000 | 2024-04-18 3:07PM EDT | 165.00 | 26.82 | 27.35 | 27.60 | +2.89 | +12.08% | 51 | 10,682 | 46.81% |
| TSLA240920P00170000 | 2024-04-18 3:21PM EDT | 170.00 | 30.10 | 30.45 | 30.90 | +3.42 | +12.82% | 47 | 15,163 | 46.32% |
| TSLA240920P00175000 | 2024-04-18 3:21PM EDT | 175.00 | 33.35 | 33.85 | 34.35 | +3.50 | +11.73% | 327 | 9,303 | 45.77% |
| TSLA240920P00180000 | 2024-04-18 2:59PM EDT | 180.00 | 37.35 | 37.45 | 37.95 | +4.45 | +13.53% | 119 | 10,433 | 45.17% |
| TSLA240920P00185000 | 2024-04-18 3:02PM EDT | 185.00 | 40.70 | 41.05 | 41.80 | +4.50 | +12.43% | 71 | 5,381 | 44.84% |
| TSLA240920P00190000 | 2024-04-18 2:22PM EDT | 190.00 | 45.01 | 44.95 | 46.80 | +4.46 | +11.00% | 5 | 5,343 | 47.68% |
| TSLA240920P00195000 | 2024-04-18 3:27PM EDT | 195.00 | 48.84 | 48.95 | 50.30 | +5.14 | +11.76% | 111 | 4,216 | 45.53% |
| TSLA240920P00200000 | 2024-04-18 3:45PM EDT | 200.00 | 53.41 | 53.15 | 54.10 | +4.36 | +8.89% | 158 | 14,213 | 43.73% |
| TSLA240920P00205000 | 2024-04-18 3:41PM EDT | 205.00 | 57.45 | 57.45 | 58.35 | +4.17 | +7.83% | 6 | 3,605 | 43.05% |
| TSLA240920P00210000 | 2024-04-18 3:26PM EDT | 210.00 | 61.70 | 61.85 | 62.90 | +4.06 | +7.04% | 125 | 7,229 | 43.23% |
| TSLA240920P00215000 | 2024-04-18 10:08AM EDT | 215.00 | 66.88 | 66.35 | 67.30 | +7.08 | +11.84% | 412 | 6,718 | 42.35% |
| TSLA240920P00220000 | 2024-04-18 2:24PM EDT | 220.00 | 70.90 | 70.90 | 71.90 | +4.97 | +7.54% | 4 | 7,122 | 42.05% |
| TSLA240920P00225000 | 2024-04-18 2:34PM EDT | 225.00 | 75.90 | 75.55 | 76.55 | +7.08 | +10.29% | 5 | 2,583 | 41.66% |
| TSLA240920P00230000 | 2024-04-18 1:54PM EDT | 230.00 | 80.82 | 80.30 | 81.50 | +5.32 | +7.05% | 5 | 3,783 | 42.97% |
| TSLA240920P00235000 | 2024-04-18 1:58PM EDT | 235.00 | 85.50 | 85.10 | 86.15 | +7.45 | +9.55% | 4 | 2,972 | 41.99% |
| TSLA240920P00240000 | 2024-04-18 3:35PM EDT | 240.00 | 89.80 | 89.85 | 90.95 | +5.65 | +6.71% | 38 | 4,243 | 41.77% |
| TSLA240920P00245000 | 2024-04-18 2:13PM EDT | 245.00 | 95.50 | 94.75 | 95.90 | +7.32 | +8.30% | 36 | 2,066 | 42.70% |
| TSLA240920P00250000 | 2024-04-18 3:16PM EDT | 250.00 | 99.10 | 99.60 | 100.95 | +6.05 | +6.50% | 196 | 11,746 | 44.53% |
| TSLA240920P00255000 | 2024-04-18 11:31AM EDT | 255.00 | 104.30 | 104.55 | 106.50 | +3.30 | +3.27% | 25 | 1,509 | 50.39% |
| TSLA240920P00260000 | 2024-04-18 3:14PM EDT | 260.00 | 108.80 | 109.50 | 111.55 | +6.83 | +6.70% | 60 | 1,440 | 52.12% |
| TSLA240920P00265000 | 2024-04-18 9:30AM EDT | 265.00 | 112.55 | 114.50 | 116.80 | +2.31 | +2.10% | 1 | 286 | 55.21% |
| TSLA240920P00270000 | 2024-04-17 2:40PM EDT | 270.00 | 112.62 | 119.50 | 121.45 | 0.00 | - | 10 | 3 | 53.98% |
| TSLA240920P00275000 | 2024-04-17 11:34AM EDT | 275.00 | 119.30 | 124.50 | 126.80 | 0.00 | - | 10 | 31 | 57.83% |
| TSLA240920P00280000 | 2024-04-18 3:59PM EDT | 280.00 | 129.90 | 129.50 | 131.45 | +6.10 | +4.93% | 4,923 | 2,010 | 56.46% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 285.00 | 113.40 | 134.50 | 136.80 | 0.00 | - | 1 | 2 | 60.30% |
| TSLA240920P00290000 | 2024-04-18 3:07PM EDT | 290.00 | 139.35 | 139.45 | 141.45 | +5.50 | +4.11% | 10 | 11 | 58.81% |
| TSLA240920P00295000 | 2024-04-18 3:07PM EDT | 295.00 | 143.45 | 144.50 | 146.45 | +4.60 | +3.31% | 30 | 25 | 59.96% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 300.00 | 149.62 | 149.50 | 151.45 | +21.78 | +17.04% | 3 | 1 | 50.00% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 305.00 | 123.26 | 154.50 | 157.00 | 0.00 | - | 2 | 0 | 55.05% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 310.00 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 315.00 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-18 3:07PM EDT | 320.00 | 169.30 | 169.50 | 171.40 | +5.48 | +3.35% | 10 | 10 | 53.27% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 325.00 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 330.00 | 173.86 | 179.50 | 181.40 | 0.00 | - | 1 | 1 | 55.03% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 335.00 | 178.88 | 184.50 | 187.00 | 0.00 | - | 1 | 0 | 60.72% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 340.00 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 345.00 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00350000 | 2024-04-17 3:55PM EDT | 350.00 | 199.65 | 199.45 | 200.60 | +5.78 | +2.98% | 2 | 2 | 61.06% |
| TSLA240920P00355000 | 2024-04-17 3:55PM EDT | 355.00 | 198.89 | 204.50 | 205.60 | 0.00 | - | 4 | 0 | 61.87% |
| TSLA240920P00360000 | 2024-04-17 3:52PM EDT | 360.00 | 203.72 | 209.45 | 211.90 | 0.00 | - | 1 | 0 | 63.87% |
| TSLA240920P00365000 | 2024-03-26 11:30AM EDT | 365.00 | 183.30 | 214.50 | 216.90 | 0.00 | - | 3 | 0 | 65.04% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 370.00 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 375.00 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 380.00 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00385000 | 2024-01-16 10:30AM EDT | 385.00 | 170.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00395000 | 2024-03-08 4:19PM EDT | 395.00 | 218.60 | 229.00 | 231.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 400.00 | 229.60 | 248.70 | 251.30 | 0.00 | - | 3 | 0 | 77.83% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 405.00 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 410.00 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00415000 | 2024-04-18 3:53PM EDT | 415.00 | 264.57 | 263.75 | 266.30 | +5.75 | +2.22% | 5 | 5 | 80.05% |
| TSLA240920P00420000 | 2024-04-18 3:53PM EDT | 420.00 | 269.59 | 268.10 | 271.90 | +5.76 | +2.18% | 5 | 0 | 86.39% |
| TSLA240920P00425000 | 2024-04-17 3:51PM EDT | 425.00 | 268.84 | 273.10 | 276.85 | 0.00 | - | 4 | 0 | 86.69% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 430.00 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 242.55 | 245.45 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 440.00 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00445000 | 2024-03-26 3:56PM EDT | 445.00 | 267.17 | 293.10 | 296.85 | 0.00 | - | 1 | 0 | 89.53% |
| TSLA240920P00450000 | 2024-04-17 3:55PM EDT | 450.00 | 293.92 | 298.75 | 301.25 | 0.00 | - | 1 | 1 | 84.30% |
| TSLA240920P00455000 | 2024-04-17 3:55PM EDT | 455.00 | 298.94 | 303.10 | 306.85 | 0.00 | - | 1 | 0 | 90.88% |
| TSLA240920P00460000 | 2024-04-16 3:57PM EDT | 460.00 | 302.69 | 308.10 | 311.90 | 0.00 | - | 1 | 0 | 91.99% |
| TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00475000 | 2023-08-03 9:32AM EDT | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 480.00 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00485000 | 2023-10-06 3:33PM EDT | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 3:42PM EDT | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2024-04-03 3:00PM EDT | 560.00 | 391.70 | 408.05 | 411.85 | 0.00 | - | 1 | 0 | 103.25% |
© 2024 Yahoo. All rights reserved.