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 | 2024-05-10 11:22AM EDT | 5.00 | 164.70 | 162.35 | 165.65 | -2.80 | -1.67% | 1 | 1,069 | 232.23% |
| TSLA250117C00010000 | 2024-05-09 1:13PM EDT | 10.00 | 159.19 | 157.50 | 161.05 | -4.81 | -2.93% | 1 | 899 | 192.58% |
| TSLA250117C00015000 | 2024-05-10 11:16AM EDT | 15.00 | 154.43 | 152.70 | 156.00 | -4.47 | -2.81% | 2 | 97 | 164.21% |
| TSLA250117C00020000 | 2024-04-30 9:30AM EDT | 20.00 | 169.38 | 148.10 | 151.20 | 0.00 | - | 4 | 335 | 151.66% |
| TSLA250117C00025000 | 2024-05-10 11:22AM EDT | 25.00 | 144.70 | 143.10 | 146.40 | -3.15 | -2.13% | 9 | 487 | 137.21% |
| TSLA250117C00030000 | 2024-05-09 3:44PM EDT | 30.00 | 143.55 | 138.60 | 141.60 | +0.46 | +0.32% | 1 | 7,290 | 130.27% |
| TSLA250117C00035000 | 2024-05-09 3:44PM EDT | 35.00 | 138.30 | 133.55 | 136.85 | 0.00 | - | 826 | 495 | 120.14% |
| TSLA250117C00040000 | 2024-05-06 10:15AM EDT | 40.00 | 147.80 | 128.80 | 131.15 | 0.00 | - | 1 | 11,238 | 106.84% |
| TSLA250117C00045000 | 2024-04-29 2:13PM EDT | 45.00 | 150.00 | 124.15 | 126.40 | 0.00 | - | 5 | 2,970 | 102.37% |
| TSLA250117C00050000 | 2024-05-10 9:57AM EDT | 50.00 | 124.50 | 119.35 | 121.70 | +0.05 | +0.04% | 12 | 2,449 | 97.46% |
| TSLA250117C00055000 | 2024-04-15 3:15PM EDT | 55.00 | 110.45 | 114.65 | 116.95 | 0.00 | - | 2 | 1,269 | 93.05% |
| TSLA250117C00060000 | 2024-05-10 9:42AM EDT | 60.00 | 114.40 | 110.20 | 112.30 | -7.72 | -6.32% | 1 | 438 | 90.31% |
| TSLA250117C00065000 | 2024-04-18 1:29PM EDT | 65.00 | 90.61 | 106.55 | 107.60 | 0.00 | - | 15 | 720 | 90.06% |
| TSLA250117C00070000 | 2024-05-08 10:30AM EDT | 70.00 | 108.28 | 100.70 | 103.00 | 0.00 | - | 1 | 1,600 | 82.42% |
| TSLA250117C00075000 | 2024-05-10 2:17PM EDT | 75.00 | 97.62 | 96.35 | 98.45 | -20.51 | -17.36% | 2 | 287 | 80.18% |
| TSLA250117C00080000 | 2024-05-10 3:12PM EDT | 80.00 | 93.55 | 91.80 | 93.85 | -4.17 | -4.27% | 2 | 1,149 | 77.09% |
| TSLA250117C00085000 | 2024-04-29 3:50PM EDT | 85.00 | 115.09 | 87.00 | 89.35 | 0.00 | - | 4 | 1,824 | 73.63% |
| TSLA250117C00090000 | 2024-05-07 11:03AM EDT | 90.00 | 96.10 | 83.95 | 84.95 | 0.00 | - | 1 | 867 | 74.34% |
| TSLA250117C00095000 | 2024-04-29 3:10PM EDT | 95.00 | 104.08 | 78.30 | 80.60 | 0.00 | - | 3 | 200 | 69.32% |
| TSLA250117C00100000 | 2024-05-10 3:56PM EDT | 100.00 | 76.00 | 75.30 | 76.30 | -3.20 | -4.04% | 14 | 4,943 | 69.61% |
| TSLA250117C00105000 | 2024-05-08 1:25PM EDT | 105.00 | 77.17 | 69.85 | 72.10 | 0.00 | - | 1 | 497 | 65.41% |
| TSLA250117C00110000 | 2024-05-10 2:32PM EDT | 110.00 | 67.60 | 67.05 | 68.00 | -3.25 | -4.59% | 1 | 4,630 | 65.73% |
| TSLA250117C00115000 | 2024-05-06 3:44PM EDT | 115.00 | 79.00 | 63.10 | 64.00 | 0.00 | - | 41 | 2,269 | 64.06% |
| TSLA250117C00120000 | 2024-05-10 10:51AM EDT | 120.00 | 60.00 | 58.45 | 60.00 | -3.75 | -5.88% | 10 | 7,276 | 61.27% |
| TSLA250117C00125000 | 2024-05-10 10:52AM EDT | 125.00 | 56.26 | 55.50 | 56.40 | -8.64 | -13.31% | 1 | 1,900 | 61.14% |
| TSLA250117C00130000 | 2024-05-09 3:56PM EDT | 130.00 | 55.42 | 51.90 | 52.80 | 0.00 | - | 1 | 5,300 | 59.89% |
| TSLA250117C00135000 | 2024-05-10 1:05PM EDT | 135.00 | 49.25 | 47.65 | 49.30 | -2.73 | -5.25% | 7 | 5,761 | 57.81% |
| TSLA250117C00140000 | 2024-05-10 12:28PM EDT | 140.00 | 45.70 | 44.40 | 46.00 | -2.80 | -5.77% | 367 | 13,790 | 56.91% |
| TSLA250117C00145000 | 2024-05-10 3:32PM EDT | 145.00 | 42.95 | 42.00 | 42.80 | -4.80 | -10.05% | 16 | 5,753 | 56.77% |
| TSLA250117C00150000 | 2024-05-10 3:36PM EDT | 150.00 | 39.80 | 39.05 | 39.80 | -2.55 | -6.02% | 92 | 14,351 | 56.00% |
| TSLA250117C00155000 | 2024-05-10 12:09PM EDT | 155.00 | 36.90 | 36.20 | 36.95 | -2.48 | -6.30% | 24 | 1,978 | 55.25% |
| TSLA250117C00160000 | 2024-05-10 3:02PM EDT | 160.00 | 33.98 | 33.50 | 34.25 | -2.52 | -6.90% | 47 | 13,873 | 54.55% |
| TSLA250117C00165000 | 2024-05-10 3:21PM EDT | 165.00 | 31.42 | 31.00 | 32.55 | -2.33 | -6.90% | 45 | 1,941 | 54.76% |
| TSLA250117C00170000 | 2024-05-10 3:30PM EDT | 170.00 | 29.25 | 28.90 | 30.15 | -2.25 | -7.14% | 192 | 41,218 | 54.43% |
| TSLA250117C00175000 | 2024-05-10 3:30PM EDT | 175.00 | 26.90 | 26.60 | 27.95 | -2.35 | -8.03% | 68 | 45,889 | 53.90% |
| TSLA250117C00180000 | 2024-05-10 3:50PM EDT | 180.00 | 24.85 | 24.60 | 25.05 | -2.35 | -8.64% | 144 | 17,259 | 52.79% |
| TSLA250117C00185000 | 2024-05-10 3:54PM EDT | 185.00 | 22.85 | 22.60 | 23.10 | -2.25 | -8.96% | 101 | 8,155 | 52.34% |
| TSLA250117C00190000 | 2024-05-10 3:54PM EDT | 190.00 | 21.10 | 20.90 | 21.30 | -2.05 | -8.86% | 115 | 11,058 | 52.08% |
| TSLA250117C00195000 | 2024-05-10 3:04PM EDT | 195.00 | 19.46 | 19.15 | 19.65 | -2.01 | -9.36% | 47 | 4,854 | 51.72% |
| TSLA250117C00200000 | 2024-05-10 3:54PM EDT | 200.00 | 17.90 | 17.75 | 18.00 | -1.90 | -9.60% | 645 | 34,521 | 51.49% |
| TSLA250117C00205000 | 2024-05-10 2:40PM EDT | 205.00 | 16.70 | 16.35 | 16.60 | -1.42 | -7.84% | 113 | 1,040 | 51.30% |
| TSLA250117C00210000 | 2024-05-10 3:56PM EDT | 210.00 | 15.25 | 15.05 | 15.30 | -1.55 | -9.23% | 78 | 11,065 | 51.13% |
| TSLA250117C00215000 | 2024-05-10 3:38PM EDT | 215.00 | 14.20 | 13.90 | 14.15 | -2.10 | -12.88% | 37 | 3,791 | 51.07% |
| TSLA250117C00220000 | 2024-05-10 3:53PM EDT | 220.00 | 12.90 | 12.85 | 13.05 | -1.45 | -10.10% | 296 | 8,507 | 51.00% |
| TSLA250117C00225000 | 2024-05-10 2:29PM EDT | 225.00 | 12.02 | 11.80 | 12.05 | -1.38 | -10.30% | 47 | 1,409 | 50.88% |
| TSLA250117C00230000 | 2024-05-10 3:59PM EDT | 230.00 | 11.05 | 10.90 | 11.15 | -1.35 | -10.89% | 150 | 8,613 | 50.86% |
| TSLA250117C00235000 | 2024-05-10 3:19PM EDT | 235.00 | 10.20 | 10.05 | 10.30 | -1.30 | -11.30% | 23 | 1,546 | 50.81% |
| TSLA250117C00240000 | 2024-05-10 3:59PM EDT | 240.00 | 9.45 | 9.30 | 9.55 | -1.20 | -11.27% | 164 | 11,628 | 50.84% |
| TSLA250117C00245000 | 2024-05-10 3:06PM EDT | 245.00 | 8.80 | 8.60 | 8.80 | -1.05 | -10.66% | 45 | 1,255 | 50.80% |
| TSLA250117C00250000 | 2024-05-10 3:58PM EDT | 250.00 | 8.09 | 8.00 | 8.20 | -1.06 | -11.58% | 601 | 29,283 | 50.93% |
| TSLA250117C00260000 | 2024-05-10 3:57PM EDT | 260.00 | 6.95 | 6.80 | 7.05 | -0.95 | -12.03% | 353 | 16,910 | 50.92% |
| TSLA250117C00270000 | 2024-05-10 3:17PM EDT | 270.00 | 6.00 | 5.85 | 6.10 | -0.90 | -13.04% | 69 | 8,204 | 51.05% |
| TSLA250117C00280000 | 2024-05-10 3:59PM EDT | 280.00 | 5.25 | 5.10 | 5.30 | -0.75 | -12.50% | 186 | 9,453 | 51.29% |
| TSLA250117C00290000 | 2024-05-10 3:31PM EDT | 290.00 | 4.60 | 4.40 | 4.55 | -0.60 | -11.54% | 337 | 5,508 | 51.34% |
| TSLA250117C00300000 | 2024-05-10 3:57PM EDT | 300.00 | 3.95 | 3.90 | 4.05 | -0.65 | -14.13% | 988 | 44,320 | 51.80% |
| TSLA250117C00310000 | 2024-05-10 3:34PM EDT | 310.00 | 3.60 | 3.45 | 3.55 | -0.35 | -8.86% | 152 | 5,196 | 52.09% |
| TSLA250117C00320000 | 2024-05-10 3:13PM EDT | 320.00 | 3.13 | 3.05 | 3.15 | -0.42 | -11.83% | 47 | 11,754 | 52.42% |
| TSLA250117C00330000 | 2024-05-10 3:46PM EDT | 330.00 | 2.73 | 2.68 | 2.81 | -0.37 | -11.94% | 16 | 5,687 | 52.71% |
| TSLA250117C00340000 | 2024-05-10 3:22PM EDT | 340.00 | 2.45 | 2.38 | 2.51 | -0.40 | -14.04% | 5 | 3,930 | 53.03% |
| TSLA250117C00350000 | 2024-05-10 3:06PM EDT | 350.00 | 2.21 | 2.18 | 2.26 | -0.31 | -12.30% | 433 | 15,200 | 53.52% |
| TSLA250117C00360000 | 2024-05-10 3:00PM EDT | 360.00 | 2.02 | 1.92 | 2.05 | -0.28 | -12.17% | 29 | 4,278 | 53.81% |
| TSLA250117C00370000 | 2024-05-10 1:47PM EDT | 370.00 | 1.85 | 1.74 | 1.86 | -0.24 | -11.48% | 14 | 6,180 | 54.21% |
| TSLA250117C00380000 | 2024-05-10 3:59PM EDT | 380.00 | 1.66 | 1.58 | 1.70 | -0.21 | -11.23% | 267 | 12,095 | 54.63% |
| TSLA250117C00390000 | 2024-05-10 3:53PM EDT | 390.00 | 1.54 | 1.44 | 1.56 | -0.17 | -9.94% | 162 | 2,230 | 55.04% |
| TSLA250117C00400000 | 2024-05-10 3:58PM EDT | 400.00 | 1.40 | 1.33 | 1.40 | -0.18 | -11.39% | 329 | 31,418 | 55.37% |
| TSLA250117C00410000 | 2024-05-10 3:41PM EDT | 410.00 | 1.29 | 1.22 | 1.33 | -0.15 | -10.42% | 92 | 4,476 | 55.92% |
| TSLA250117C00420000 | 2024-05-10 12:31PM EDT | 420.00 | 1.24 | 1.13 | 1.24 | -0.10 | -7.46% | 48 | 4,892 | 56.40% |
| TSLA250117C00430000 | 2024-05-10 11:24AM EDT | 430.00 | 1.16 | 1.05 | 1.15 | -0.07 | -5.69% | 3 | 1,292 | 56.81% |
| TSLA250117C00440000 | 2024-05-10 3:40PM EDT | 440.00 | 1.06 | 1.00 | 1.08 | -0.19 | -15.20% | 5 | 1,881 | 57.39% |
| TSLA250117C00450000 | 2024-05-10 3:00PM EDT | 450.00 | 0.95 | 0.92 | 1.01 | -0.13 | -12.04% | 13 | 5,922 | 57.75% |
| TSLA250117C00460000 | 2024-05-10 11:32AM EDT | 460.00 | 0.95 | 0.86 | 0.95 | -0.16 | -14.41% | 8 | 5,977 | 58.18% |
| TSLA250117C00470000 | 2024-05-10 2:23PM EDT | 470.00 | 0.87 | 0.81 | 0.89 | -0.10 | -10.31% | 5 | 2,487 | 58.62% |
| TSLA250117C00480000 | 2024-05-10 11:31AM EDT | 480.00 | 0.81 | 0.76 | 0.85 | -0.07 | -7.95% | 3 | 5,756 | 59.08% |
| TSLA250117C00490000 | 2024-05-10 11:30AM EDT | 490.00 | 0.79 | 0.71 | 0.80 | -0.07 | -8.14% | 3 | 2,758 | 59.45% |
| TSLA250117C00500000 | 2024-05-10 3:54PM EDT | 500.00 | 0.71 | 0.70 | 0.76 | -0.07 | -8.97% | 215 | 22,797 | 60.05% |
| TSLA250117C00510000 | 2024-05-10 12:58PM EDT | 510.00 | 0.70 | 0.64 | 0.70 | -0.03 | -4.11% | 4 | 1,556 | 60.18% |
| TSLA250117C00520000 | 2024-05-09 11:50AM EDT | 520.00 | 0.76 | 0.60 | 0.69 | 0.00 | - | 1 | 11,345 | 60.72% |
| TSLA250117C00530000 | 2024-05-10 11:10AM EDT | 530.00 | 0.63 | 0.57 | 0.65 | -0.15 | -19.23% | 4 | 1,858 | 61.06% |
| TSLA250117C00540000 | 2024-05-10 2:51PM EDT | 540.00 | 0.60 | 0.55 | 0.62 | -0.05 | -7.69% | 22 | 914 | 61.52% |
| TSLA250117C00550000 | 2024-05-10 3:54PM EDT | 550.00 | 0.56 | 0.52 | 0.60 | -0.06 | -9.68% | 61 | 5,631 | 61.94% |
| TSLA250117C00560000 | 2024-05-10 3:41PM EDT | 560.00 | 0.55 | 0.50 | 0.55 | -0.13 | -19.12% | 55 | 1,582 | 62.16% |
| TSLA250117C00570000 | 2024-05-10 3:48PM EDT | 570.00 | 0.52 | 0.47 | 0.54 | -0.06 | -10.34% | 15 | 929 | 62.60% |
| TSLA250117C00580000 | 2024-05-09 3:39PM EDT | 580.00 | 0.55 | 0.45 | 0.52 | +0.02 | +3.77% | 1 | 1,592 | 62.99% |
| TSLA250117C00590000 | 2024-05-08 1:00PM EDT | 590.00 | 0.57 | 0.43 | 0.50 | 0.00 | - | 4 | 1,794 | 63.35% |
| TSLA250117C00600000 | 2024-05-10 3:45PM EDT | 600.00 | 0.45 | 0.41 | 0.48 | -0.04 | -8.16% | 73 | 22,095 | 63.70% |
| TSLA250117C00610000 | 2024-05-10 3:59PM EDT | 610.00 | 0.43 | 0.41 | 0.44 | -0.04 | -8.51% | 1,288 | 72,843 | 64.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 2024-05-10 1:58PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22,880 | 131.25% |
| TSLA250117P00010000 | 2024-05-09 3:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,803 | 103.13% |
| TSLA250117P00015000 | 2024-05-09 3:50PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 4,056 | 96.88% |
| TSLA250117P00020000 | 2024-05-10 3:03PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 170 | 10,679 | 92.58% |
| TSLA250117P00025000 | 2024-05-10 2:02PM EDT | 25.00 | 0.07 | 0.04 | 0.08 | +0.02 | +40.00% | 62 | 4,763 | 87.50% |
| TSLA250117P00030000 | 2024-05-09 10:11AM EDT | 30.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 12 | 16,705 | 82.62% |
| TSLA250117P00035000 | 2024-05-08 1:27PM EDT | 35.00 | 0.14 | 0.11 | 0.17 | 0.00 | - | 1 | 1,808 | 79.49% |
| TSLA250117P00040000 | 2024-05-10 2:30PM EDT | 40.00 | 0.21 | 0.17 | 0.23 | 0.00 | - | 1 | 15,852 | 76.27% |
| TSLA250117P00045000 | 2024-05-10 3:20PM EDT | 45.00 | 0.29 | 0.26 | 0.31 | +0.05 | +20.83% | 50 | 3,219 | 73.73% |
| TSLA250117P00050000 | 2024-05-10 3:47PM EDT | 50.00 | 0.38 | 0.37 | 0.41 | +0.02 | +5.56% | 84 | 15,795 | 71.34% |
| TSLA250117P00055000 | 2024-05-09 11:49AM EDT | 55.00 | 0.46 | 0.46 | 0.53 | 0.00 | - | 3 | 3,968 | 68.56% |
| TSLA250117P00060000 | 2024-05-10 3:47PM EDT | 60.00 | 0.64 | 0.60 | 0.67 | +0.02 | +3.23% | 13 | 17,187 | 66.28% |
| TSLA250117P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.78 | 0.78 | 0.84 | +0.02 | +2.63% | 2 | 3,264 | 64.28% |
| TSLA250117P00070000 | 2024-05-10 3:22PM EDT | 70.00 | 1.01 | 0.97 | 1.05 | +0.04 | +4.12% | 109 | 3,944 | 62.31% |
| TSLA250117P00075000 | 2024-05-09 1:10PM EDT | 75.00 | 1.23 | 1.20 | 1.29 | +0.05 | +4.24% | 6 | 5,571 | 60.43% |
| TSLA250117P00080000 | 2024-05-10 3:52PM EDT | 80.00 | 1.52 | 1.48 | 1.57 | +0.04 | +2.70% | 3 | 25,116 | 58.69% |
| TSLA250117P00085000 | 2024-05-10 3:53PM EDT | 85.00 | 1.86 | 1.80 | 1.91 | +0.06 | +3.33% | 5 | 5,446 | 57.07% |
| TSLA250117P00090000 | 2024-05-10 2:03PM EDT | 90.00 | 2.24 | 2.18 | 2.30 | +0.08 | +3.70% | 18 | 14,252 | 55.55% |
| TSLA250117P00095000 | 2024-05-09 11:37AM EDT | 95.00 | 2.65 | 2.64 | 2.76 | 0.00 | - | 15 | 2,305 | 54.18% |
| TSLA250117P00100000 | 2024-05-10 2:40PM EDT | 100.00 | 3.26 | 3.15 | 3.30 | +0.06 | +1.87% | 169 | 37,452 | 52.85% |
| TSLA250117P00105000 | 2024-05-10 11:14AM EDT | 105.00 | 3.98 | 3.75 | 3.95 | +0.29 | +7.86% | 34 | 12,973 | 51.67% |
| TSLA250117P00110000 | 2024-05-10 1:51PM EDT | 110.00 | 4.75 | 4.50 | 4.70 | +0.25 | +5.56% | 98 | 19,674 | 50.68% |
| TSLA250117P00115000 | 2024-05-10 3:55PM EDT | 115.00 | 5.40 | 5.30 | 5.55 | +0.10 | +1.89% | 7 | 7,052 | 50.06% |
| TSLA250117P00120000 | 2024-05-10 3:59PM EDT | 120.00 | 6.30 | 6.30 | 6.50 | +0.05 | +0.80% | 154 | 21,661 | 49.07% |
| TSLA250117P00125000 | 2024-05-10 2:00PM EDT | 125.00 | 7.65 | 7.45 | 7.60 | +0.40 | +5.52% | 203 | 8,685 | 48.21% |
| TSLA250117P00130000 | 2024-05-10 3:53PM EDT | 130.00 | 8.75 | 8.60 | 8.85 | +0.26 | +3.06% | 111 | 30,805 | 47.44% |
| TSLA250117P00135000 | 2024-05-10 3:41PM EDT | 135.00 | 10.00 | 10.00 | 10.25 | +0.20 | +2.04% | 74 | 7,600 | 46.72% |
| TSLA250117P00140000 | 2024-05-10 3:37PM EDT | 140.00 | 11.52 | 11.55 | 11.80 | +0.32 | +2.86% | 87 | 27,095 | 46.03% |
| TSLA250117P00145000 | 2024-05-10 1:18PM EDT | 145.00 | 13.50 | 13.25 | 13.50 | +0.74 | +5.80% | 70 | 20,503 | 45.37% |
| TSLA250117P00150000 | 2024-05-10 3:58PM EDT | 150.00 | 15.30 | 15.15 | 15.40 | +0.60 | +4.08% | 427 | 34,894 | 44.82% |
| TSLA250117P00155000 | 2024-05-10 3:48PM EDT | 155.00 | 17.28 | 17.20 | 17.45 | +0.62 | +3.72% | 12 | 15,766 | 44.26% |
| TSLA250117P00160000 | 2024-05-10 3:53PM EDT | 160.00 | 19.52 | 19.40 | 19.65 | +0.92 | +4.95% | 68 | 20,848 | 43.69% |
| TSLA250117P00165000 | 2024-05-10 3:59PM EDT | 165.00 | 21.89 | 21.75 | 22.05 | +0.88 | +4.19% | 126 | 16,131 | 43.20% |
| TSLA250117P00170000 | 2024-05-10 12:36PM EDT | 170.00 | 24.80 | 24.30 | 24.60 | +1.38 | +5.89% | 67 | 34,968 | 42.71% |
| TSLA250117P00175000 | 2024-05-10 2:38PM EDT | 175.00 | 27.30 | 27.00 | 27.30 | +1.23 | +4.72% | 321 | 22,312 | 42.20% |
| TSLA250117P00180000 | 2024-05-10 3:43PM EDT | 180.00 | 29.88 | 29.80 | 31.15 | +1.09 | +3.79% | 28 | 28,500 | 43.49% |
| TSLA250117P00185000 | 2024-05-10 12:25PM EDT | 185.00 | 32.75 | 32.85 | 34.15 | +1.11 | +3.51% | 38 | 10,997 | 42.98% |
| TSLA250117P00190000 | 2024-05-10 3:42PM EDT | 190.00 | 36.05 | 36.00 | 36.60 | +1.30 | +3.74% | 49 | 16,749 | 41.22% |
| TSLA250117P00195000 | 2024-05-08 12:30PM EDT | 195.00 | 37.30 | 39.25 | 39.85 | 0.00 | - | 12 | 3,839 | 40.65% |
| TSLA250117P00200000 | 2024-05-10 3:43PM EDT | 200.00 | 42.85 | 42.60 | 44.15 | +1.70 | +4.13% | 109 | 34,971 | 41.80% |
| TSLA250117P00205000 | 2024-05-10 12:00PM EDT | 205.00 | 46.70 | 46.25 | 47.10 | +2.99 | +6.84% | 3 | 39 | 40.15% |
| TSLA250117P00210000 | 2024-05-09 2:36PM EDT | 210.00 | 50.95 | 49.90 | 51.55 | +2.65 | +5.49% | 1 | 13,976 | 41.21% |
| TSLA250117P00215000 | 2024-05-09 3:59PM EDT | 215.00 | 52.14 | 53.70 | 54.65 | 0.00 | - | 3 | 98 | 39.30% |
| TSLA250117P00220000 | 2024-05-09 3:37PM EDT | 220.00 | 57.98 | 57.65 | 59.45 | +2.00 | +3.57% | 1 | 13,682 | 40.75% |
| TSLA250117P00225000 | 2024-05-08 1:22PM EDT | 225.00 | 58.65 | 61.70 | 63.65 | 0.00 | - | 317 | 366 | 40.76% |
| TSLA250117P00230000 | 2024-05-10 2:12PM EDT | 230.00 | 66.44 | 65.80 | 67.65 | +2.29 | +3.57% | 3 | 11,772 | 40.11% |
| TSLA250117P00235000 | 2024-05-02 10:21AM EDT | 235.00 | 66.44 | 70.05 | 71.95 | 0.00 | - | 28 | 78 | 39.97% |
| TSLA250117P00240000 | 2024-05-10 11:36AM EDT | 240.00 | 74.45 | 74.35 | 76.25 | +3.58 | +5.05% | 2 | 13,196 | 39.63% |
| TSLA250117P00245000 | 2024-05-09 11:00AM EDT | 245.00 | 76.25 | 78.70 | 80.70 | 0.00 | - | 26 | 80 | 39.52% |
| TSLA250117P00250000 | 2024-05-10 3:58PM EDT | 250.00 | 83.50 | 83.15 | 85.20 | +2.55 | +3.15% | 10 | 14,437 | 39.38% |
| TSLA250117P00260000 | 2024-05-10 9:39AM EDT | 260.00 | 91.60 | 92.30 | 93.30 | +1.70 | +1.89% | 4 | 13,608 | 34.93% |
| TSLA250117P00270000 | 2024-05-10 10:41AM EDT | 270.00 | 101.60 | 101.60 | 103.70 | +3.70 | +3.78% | 10 | 5,674 | 38.87% |
| TSLA250117P00280000 | 2024-05-10 11:09AM EDT | 280.00 | 111.87 | 111.15 | 112.25 | +3.46 | +3.19% | 19 | 3,828 | 33.01% |
| TSLA250117P00290000 | 2024-05-08 1:46PM EDT | 290.00 | 115.67 | 120.90 | 123.55 | 0.00 | - | 15 | 3,645 | 42.35% |
| TSLA250117P00300000 | 2024-05-10 2:44PM EDT | 300.00 | 131.80 | 130.85 | 133.55 | +3.75 | +2.93% | 40 | 489 | 44.25% |
| TSLA250117P00310000 | 2024-05-10 2:51PM EDT | 310.00 | 141.15 | 140.85 | 142.00 | +3.55 | +2.58% | 1,631 | 515 | 35.69% |
| TSLA250117P00320000 | 2024-05-08 3:09PM EDT | 320.00 | 146.05 | 150.80 | 153.40 | 0.00 | - | 61 | 1 | 47.07% |
| TSLA250117P00330000 | 2024-05-10 3:58PM EDT | 330.00 | 161.20 | 160.80 | 163.30 | +3.35 | +2.12% | 1,160 | 403 | 48.21% |
| TSLA250117P00340000 | 2024-05-08 3:41PM EDT | 340.00 | 164.90 | 169.40 | 173.30 | 0.00 | - | 21 | 5 | 49.78% |
| TSLA250117P00350000 | 2024-04-29 11:37AM EDT | 350.00 | 159.08 | 179.40 | 183.30 | 0.00 | - | 152 | 1 | 51.31% |
| TSLA250117P00360000 | 2024-04-29 1:51PM EDT | 360.00 | 165.66 | 189.40 | 193.30 | 0.00 | - | 279 | 0 | 52.77% |
| TSLA250117P00370000 | 2024-03-19 10:03AM EDT | 370.00 | 200.57 | 218.65 | 221.50 | 0.00 | - | 2 | 0 | 100.95% |
| TSLA250117P00380000 | 2024-05-01 11:32AM EDT | 380.00 | 199.60 | 210.80 | 213.25 | 0.00 | - | 1 | 0 | 55.26% |
| TSLA250117P00390000 | 2024-05-08 3:58PM EDT | 390.00 | 215.27 | 219.40 | 223.25 | 0.00 | - | 1 | 0 | 56.58% |
| TSLA250117P00400000 | 2024-05-08 3:58PM EDT | 400.00 | 225.32 | 229.40 | 233.25 | 0.00 | - | 4 | 2 | 57.85% |
| TSLA250117P00410000 | 2024-05-09 3:48PM EDT | 410.00 | 238.11 | 239.40 | 243.25 | 0.00 | - | 1 | 1 | 59.08% |
| TSLA250117P00420000 | 2024-05-08 3:58PM EDT | 420.00 | 245.33 | 249.40 | 253.25 | 0.00 | - | 2 | 0 | 60.28% |
| TSLA250117P00430000 | 2024-05-08 3:58PM EDT | 430.00 | 255.35 | 259.40 | 263.25 | 0.00 | - | 1 | 0 | 61.44% |
| TSLA250117P00440000 | 2024-05-01 3:54PM EDT | 440.00 | 259.30 | 269.35 | 273.25 | 0.00 | - | 5 | 0 | 62.57% |
| TSLA250117P00450000 | 2024-05-03 1:57PM EDT | 450.00 | 268.75 | 279.40 | 283.25 | 0.00 | - | 1 | 1 | 63.67% |
| TSLA250117P00460000 | 2024-04-18 3:53PM EDT | 460.00 | 309.49 | 289.40 | 293.20 | 0.00 | - | 2 | 0 | 64.42% |
| TSLA250117P00470000 | 2024-05-01 3:54PM EDT | 470.00 | 289.17 | 299.40 | 303.20 | 0.00 | - | 1 | 0 | 65.45% |
| TSLA250117P00480000 | 2024-05-09 3:48PM EDT | 480.00 | 308.10 | 309.40 | 313.35 | 0.00 | - | 2 | 1 | 67.43% |
| TSLA250117P00490000 | 2024-05-09 3:48PM EDT | 490.00 | 318.11 | 319.40 | 323.35 | 0.00 | - | 3 | 0 | 68.42% |
| TSLA250117P00500000 | 2024-05-10 3:18PM EDT | 500.00 | 331.25 | 329.35 | 333.35 | +3.20 | +0.98% | 80 | 20 | 69.39% |
| TSLA250117P00510000 | 2024-04-10 3:50PM EDT | 510.00 | 337.96 | 339.25 | 343.35 | 0.00 | - | 10 | 0 | 70.34% |
| TSLA250117P00520000 | 2024-04-10 3:50PM EDT | 520.00 | 347.97 | 349.40 | 353.20 | 0.00 | - | 2 | 0 | 70.25% |
| TSLA250117P00530000 | 2023-10-26 10:00AM EDT | 530.00 | 321.20 | 292.05 | 296.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00540000 | 2023-11-09 1:50PM EDT | 540.00 | 329.70 | 294.90 | 297.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00550000 | 2023-11-09 1:50PM EDT | 550.00 | 339.60 | 301.00 | 311.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250117P00560000 | 2023-12-05 4:37PM EDT | 560.00 | 320.40 | 319.95 | 321.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250117P00570000 | 2024-04-05 12:22PM EDT | 570.00 | 403.02 | 387.35 | 390.20 | 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 | 0.00% |
| TSLA250117P00590000 | 2024-05-01 10:04AM EDT | 590.00 | 407.98 | 419.35 | 423.20 | 0.00 | - | 5 | 0 | 76.12% |
| TSLA250117P00600000 | 2024-05-09 10:30AM EDT | 600.00 | 425.65 | 429.35 | 433.20 | 0.00 | - | 6 | 0 | 76.89% |
| TSLA250117P00610000 | 2024-04-29 9:49AM EDT | 610.00 | 422.00 | 439.35 | 443.20 | 0.00 | - | 20 | 0 | 77.65% |
© 2024 Yahoo. All rights reserved.