Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620C00005000 | 2024-04-18 11:53AM EDT | 5.00 | 146.20 | 143.45 | 144.90 | 0.00 | - | 6 | 264 | 171.29% |
| TSLA250620C00010000 | 2024-04-16 9:56AM EDT | 10.00 | 144.85 | 138.70 | 140.00 | 0.00 | - | 1 | 19 | 138.18% |
| TSLA250620C00015000 | 2024-02-26 12:48PM EDT | 15.00 | 187.37 | 164.80 | 167.75 | 0.00 | - | 1 | 69 | 0.00% |
| TSLA250620C00020000 | 2024-03-27 1:58PM EDT | 20.00 | 161.27 | 129.45 | 130.95 | 0.00 | - | 8 | 127 | 118.19% |
| TSLA250620C00025000 | 2024-01-29 4:41PM EDT | 25.00 | 167.62 | 178.75 | 180.05 | 0.00 | - | 2 | 25 | 0.00% |
| TSLA250620C00030000 | 2024-03-05 11:37AM EDT | 30.00 | 151.49 | 145.70 | 148.15 | 0.00 | - | 2 | 67 | 406.35% |
| TSLA250620C00035000 | 2024-04-18 2:01PM EDT | 35.00 | 117.90 | 116.15 | 117.35 | 0.00 | - | 1 | 15 | 100.73% |
| TSLA250620C00040000 | 2024-04-19 12:08PM EDT | 40.00 | 113.15 | 111.65 | 112.75 | -1.05 | -0.92% | 1 | 29 | 95.29% |
| TSLA250620C00045000 | 2024-04-19 12:08PM EDT | 45.00 | 108.77 | 107.10 | 108.20 | -87.23 | -44.51% | 1 | 6 | 90.32% |
| TSLA250620C00050000 | 2024-04-17 3:19PM EDT | 50.00 | 111.88 | 103.10 | 104.05 | 0.00 | - | 1 | 288 | 88.50% |
| TSLA250620C00055000 | 2024-04-17 10:10AM EDT | 55.00 | 104.85 | 98.85 | 99.85 | 0.00 | - | 1 | 11 | 85.58% |
| TSLA250620C00060000 | 2024-04-11 3:58PM EDT | 60.00 | 120.95 | 94.50 | 95.50 | 0.00 | - | 1 | 18 | 82.06% |
| TSLA250620C00065000 | 2024-03-26 12:00PM EDT | 65.00 | 122.40 | 90.25 | 91.30 | 0.00 | - | 1 | 55 | 79.16% |
| TSLA250620C00070000 | 2024-04-17 12:35PM EDT | 70.00 | 93.50 | 86.35 | 87.20 | 0.00 | - | 4 | 170 | 77.11% |
| TSLA250620C00075000 | 2024-04-18 10:56AM EDT | 75.00 | 83.66 | 82.60 | 83.35 | -2.56 | -2.97% | 1 | 155 | 75.62% |
| TSLA250620C00080000 | 2024-04-17 10:08AM EDT | 80.00 | 84.59 | 78.60 | 79.55 | 0.00 | - | 4 | 842 | 73.61% |
| TSLA250620C00085000 | 2024-04-17 11:56AM EDT | 85.00 | 82.40 | 75.25 | 75.45 | 0.00 | - | 1 | 379 | 72.02% |
| TSLA250620C00090000 | 2024-04-18 11:43AM EDT | 90.00 | 73.24 | 71.50 | 71.70 | 0.00 | - | 5 | 3,604 | 70.20% |
| TSLA250620C00095000 | 2024-04-18 12:58PM EDT | 95.00 | 69.43 | 67.70 | 68.40 | 0.00 | - | 2 | 5,725 | 68.79% |
| TSLA250620C00100000 | 2024-04-19 9:44AM EDT | 100.00 | 64.90 | 64.35 | 64.70 | -1.70 | -2.55% | 4 | 943 | 67.29% |
| TSLA250620C00105000 | 2024-04-09 1:45PM EDT | 105.00 | 61.55 | 61.10 | 61.50 | -23.80 | -27.89% | 1 | 411 | 66.32% |
| TSLA250620C00110000 | 2024-04-18 1:53PM EDT | 110.00 | 59.27 | 57.85 | 58.10 | 0.00 | - | 1 | 330 | 64.97% |
| TSLA250620C00115000 | 2024-04-19 9:39AM EDT | 115.00 | 55.00 | 54.90 | 55.25 | -1.25 | -2.22% | 1 | 541 | 64.34% |
| TSLA250620C00120000 | 2024-04-19 9:30AM EDT | 120.00 | 51.55 | 51.80 | 52.05 | -2.10 | -3.91% | 1 | 517 | 63.05% |
| TSLA250620C00125000 | 2024-04-19 11:59AM EDT | 125.00 | 49.74 | 48.90 | 49.40 | -0.26 | -0.52% | 3 | 562 | 62.32% |
| TSLA250620C00130000 | 2024-04-19 12:35PM EDT | 130.00 | 46.40 | 46.15 | 46.50 | -0.94 | -1.99% | 8 | 2,377 | 61.35% |
| TSLA250620C00135000 | 2024-04-18 12:04PM EDT | 135.00 | 44.94 | 43.50 | 43.90 | 0.00 | - | 1 | 3,019 | 60.58% |
| TSLA250620C00140000 | 2024-04-19 11:46AM EDT | 140.00 | 41.62 | 41.15 | 41.55 | -0.90 | -2.12% | 5 | 1,081 | 60.14% |
| TSLA250620C00145000 | 2024-04-19 12:24PM EDT | 145.00 | 38.93 | 38.70 | 39.05 | -1.59 | -3.92% | 34 | 514 | 59.32% |
| TSLA250620C00150000 | 2024-04-19 12:34PM EDT | 150.00 | 36.70 | 36.40 | 36.70 | -0.95 | -2.52% | 213 | 2,237 | 58.62% |
| TSLA250620C00155000 | 2024-04-19 12:25PM EDT | 155.00 | 34.50 | 34.20 | 34.90 | -1.24 | -3.47% | 2 | 795 | 58.30% |
| TSLA250620C00160000 | 2024-04-19 12:31PM EDT | 160.00 | 32.63 | 32.35 | 32.60 | -1.42 | -4.17% | 12 | 2,023 | 57.72% |
| TSLA250620C00165000 | 2024-04-19 10:50AM EDT | 165.00 | 31.84 | 30.45 | 30.65 | +0.44 | +1.40% | 8 | 1,498 | 57.25% |
| TSLA250620C00170000 | 2024-04-19 12:15PM EDT | 170.00 | 29.00 | 28.75 | 28.95 | -1.00 | -3.33% | 48 | 1,938 | 57.00% |
| TSLA250620C00175000 | 2024-04-19 10:52AM EDT | 175.00 | 28.15 | 26.95 | 27.20 | +0.06 | +0.21% | 81 | 1,142 | 56.51% |
| TSLA250620C00180000 | 2024-04-19 12:35PM EDT | 180.00 | 25.60 | 25.35 | 25.65 | -0.75 | -2.85% | 26 | 3,247 | 56.20% |
| TSLA250620C00185000 | 2024-04-19 10:19AM EDT | 185.00 | 24.50 | 23.95 | 24.15 | -0.10 | -0.41% | 6 | 2,136 | 55.97% |
| TSLA250620C00190000 | 2024-04-19 10:22AM EDT | 190.00 | 23.20 | 22.35 | 23.00 | -0.40 | -1.69% | 4 | 7,285 | 55.75% |
| TSLA250620C00195000 | 2024-04-19 11:43AM EDT | 195.00 | 21.85 | 21.15 | 21.40 | -0.45 | -2.02% | 25 | 1,628 | 55.38% |
| TSLA250620C00200000 | 2024-04-19 11:46AM EDT | 200.00 | 20.10 | 20.05 | 20.20 | -0.62 | -2.99% | 128 | 9,634 | 55.30% |
| TSLA250620C00205000 | 2024-04-19 12:36PM EDT | 205.00 | 19.00 | 18.85 | 19.05 | -0.80 | -4.04% | 19 | 1,375 | 55.08% |
| TSLA250620C00210000 | 2024-04-19 12:37PM EDT | 210.00 | 17.89 | 17.70 | 17.85 | -0.51 | -2.77% | 203 | 1,585 | 54.76% |
| TSLA250620C00215000 | 2024-04-19 12:08PM EDT | 215.00 | 17.10 | 16.70 | 16.90 | -0.40 | -2.29% | 4 | 1,404 | 54.68% |
| TSLA250620C00220000 | 2024-04-19 11:23AM EDT | 220.00 | 16.35 | 15.80 | 16.00 | +0.05 | +0.31% | 17 | 2,737 | 54.62% |
| TSLA250620C00225000 | 2024-04-19 11:19AM EDT | 225.00 | 15.35 | 14.90 | 15.10 | -0.21 | -1.35% | 43 | 1,713 | 54.49% |
| TSLA250620C00230000 | 2024-04-19 12:13PM EDT | 230.00 | 14.35 | 14.05 | 14.25 | -0.30 | -2.05% | 16 | 1,783 | 54.36% |
| TSLA250620C00235000 | 2024-04-19 10:05AM EDT | 235.00 | 13.77 | 13.25 | 13.45 | -0.08 | -0.58% | 3 | 1,267 | 54.24% |
| TSLA250620C00240000 | 2024-04-19 12:08PM EDT | 240.00 | 12.88 | 12.55 | 12.75 | -0.27 | -2.05% | 313 | 6,376 | 54.22% |
| TSLA250620C00250000 | 2024-04-19 11:16AM EDT | 250.00 | 11.30 | 11.20 | 11.45 | -0.30 | -2.59% | 30 | 7,123 | 54.11% |
| TSLA250620C00260000 | 2024-04-19 10:03AM EDT | 260.00 | 10.15 | 10.05 | 10.25 | -0.25 | -2.40% | 29 | 4,568 | 54.01% |
| TSLA250620C00270000 | 2024-04-19 11:05AM EDT | 270.00 | 9.40 | 9.00 | 9.20 | +0.05 | +0.53% | 17 | 3,546 | 53.91% |
| TSLA250620C00280000 | 2024-04-19 12:13PM EDT | 280.00 | 8.30 | 8.10 | 8.30 | -0.10 | -1.19% | 163 | 2,469 | 53.90% |
| TSLA250620C00290000 | 2024-04-19 11:49AM EDT | 290.00 | 7.62 | 7.30 | 7.45 | -0.14 | -1.80% | 17 | 2,604 | 53.84% |
| TSLA250620C00300000 | 2024-04-19 12:13PM EDT | 300.00 | 6.81 | 6.60 | 6.75 | -0.09 | -1.30% | 199 | 9,970 | 53.87% |
| TSLA250620C00310000 | 2024-04-19 11:42AM EDT | 310.00 | 6.23 | 6.00 | 6.15 | -0.12 | -1.89% | 11 | 2,593 | 53.97% |
| TSLA250620C00320000 | 2024-04-19 12:26PM EDT | 320.00 | 5.50 | 5.45 | 5.55 | -0.30 | -5.17% | 3 | 2,317 | 53.97% |
| TSLA250620C00330000 | 2024-04-19 12:26PM EDT | 330.00 | 4.98 | 4.95 | 5.05 | -0.22 | -4.23% | 96 | 2,009 | 54.01% |
| TSLA250620C00340000 | 2024-04-18 1:25PM EDT | 340.00 | 4.71 | 4.50 | 4.65 | 0.00 | - | 5 | 3,028 | 54.13% |
| TSLA250620C00350000 | 2024-04-19 12:13PM EDT | 350.00 | 4.26 | 4.10 | 4.25 | -0.04 | -0.93% | 136 | 5,113 | 54.18% |
| TSLA250620C00360000 | 2024-04-19 11:14AM EDT | 360.00 | 3.95 | 3.75 | 3.95 | +0.10 | +2.60% | 6 | 1,583 | 54.36% |
| TSLA250620C00370000 | 2024-04-19 10:59AM EDT | 370.00 | 3.65 | 3.40 | 3.65 | 0.00 | - | 1 | 3,102 | 54.42% |
| TSLA250620C00380000 | 2024-04-19 9:54AM EDT | 380.00 | 3.35 | 3.20 | 3.35 | -0.15 | -4.29% | 12 | 1,796 | 54.65% |
| TSLA250620C00390000 | 2024-04-19 10:19AM EDT | 390.00 | 3.15 | 2.99 | 3.05 | +0.05 | +1.61% | 5 | 3,871 | 54.76% |
| TSLA250620C00400000 | 2024-04-19 12:15PM EDT | 400.00 | 2.83 | 2.76 | 2.84 | -0.04 | -1.39% | 191 | 5,418 | 54.91% |
| TSLA250620C00410000 | 2024-04-19 9:55AM EDT | 410.00 | 2.63 | 2.56 | 2.64 | +0.01 | +0.38% | 40 | 1,664 | 55.07% |
| TSLA250620C00420000 | 2024-04-19 11:58AM EDT | 420.00 | 2.47 | 2.39 | 2.46 | -0.04 | -1.59% | 2 | 5,329 | 55.26% |
| TSLA250620C00425000 | 2024-04-19 9:33AM EDT | 425.00 | 2.46 | 2.30 | 2.38 | +0.09 | +3.80% | 1 | 320 | 55.33% |
| TSLA250620C00430000 | 2024-04-18 10:11AM EDT | 430.00 | 2.34 | 2.23 | 2.30 | 0.00 | - | 24 | 275 | 55.44% |
| TSLA250620C00440000 | 2024-04-19 11:09AM EDT | 440.00 | 2.22 | 2.09 | 2.15 | +0.07 | +3.26% | 1 | 523 | 55.63% |
| TSLA250620C00450000 | 2024-04-18 2:11PM EDT | 450.00 | 2.05 | 1.97 | 2.01 | 0.00 | - | 16 | 2,157 | 55.82% |
| TSLA250620C00460000 | 2024-04-16 1:52PM EDT | 460.00 | 2.15 | 1.84 | 1.90 | 0.00 | - | 9 | 679 | 56.02% |
| TSLA250620C00470000 | 2024-04-18 3:15PM EDT | 470.00 | 1.85 | 1.73 | 1.79 | 0.00 | - | 8 | 206 | 56.21% |
| TSLA250620C00475000 | 2024-04-19 10:35AM EDT | 475.00 | 1.77 | 1.67 | 1.74 | -0.02 | -1.12% | 1 | 311 | 56.30% |
| TSLA250620C00480000 | 2024-04-19 12:39PM EDT | 480.00 | 1.67 | 1.65 | 1.69 | -0.05 | -2.81% | 29 | 554 | 56.47% |
| TSLA250620C00490000 | 2024-04-18 9:35AM EDT | 490.00 | 1.61 | 1.54 | 1.60 | 0.00 | - | 2 | 526 | 56.63% |
| TSLA250620C00500000 | 2024-04-19 12:40PM EDT | 500.00 | 1.50 | 1.50 | 1.51 | -0.04 | -2.56% | 4 | 3,292 | 56.95% |
| TSLA250620C00510000 | 2024-04-19 11:21AM EDT | 510.00 | 1.45 | 1.38 | 1.44 | -0.04 | -2.68% | 2 | 350 | 57.04% |
| TSLA250620C00520000 | 2024-04-17 10:46AM EDT | 520.00 | 1.40 | 1.31 | 1.37 | -0.11 | -7.28% | 1 | 704 | 57.26% |
| TSLA250620C00530000 | 2024-04-18 10:22AM EDT | 530.00 | 1.32 | 1.25 | 1.30 | 0.00 | - | 1 | 844 | 57.47% |
| TSLA250620C00540000 | 2024-04-18 2:32PM EDT | 540.00 | 1.28 | 1.19 | 1.25 | 0.00 | - | 2 | 732 | 57.73% |
| TSLA250620C00550000 | 2024-04-18 3:18PM EDT | 550.00 | 1.23 | 1.15 | 1.18 | 0.00 | - | 7 | 1,219 | 57.95% |
| TSLA250620C00560000 | 2024-04-19 12:31PM EDT | 560.00 | 1.11 | 1.08 | 1.14 | 0.00 | - | 391 | 12,341 | 58.13% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620P00005000 | 2024-04-19 12:23PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22 | 12,245 | 107.81% |
| TSLA250620P00010000 | 2024-04-18 3:46PM EDT | 10.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 30 | 683 | 95.31% |
| TSLA250620P00015000 | 2024-04-19 10:27AM EDT | 15.00 | 0.13 | 0.10 | 0.16 | +0.02 | +18.18% | 5 | 6,102 | 90.04% |
| TSLA250620P00020000 | 2024-04-18 2:05PM EDT | 20.00 | 0.22 | 0.21 | 0.25 | +0.01 | +4.76% | 37 | 1,013 | 84.57% |
| TSLA250620P00025000 | 2024-04-17 1:58PM EDT | 25.00 | 0.30 | 0.34 | 0.40 | 0.00 | - | 10 | 446 | 80.47% |
| TSLA250620P00030000 | 2024-04-18 11:05AM EDT | 30.00 | 0.48 | 0.52 | 0.57 | 0.00 | - | 3 | 1,343 | 76.95% |
| TSLA250620P00035000 | 2024-04-18 3:45PM EDT | 35.00 | 0.71 | 0.74 | 0.80 | 0.00 | - | 1 | 462 | 74.07% |
| TSLA250620P00040000 | 2024-04-19 12:31PM EDT | 40.00 | 1.03 | 1.00 | 1.07 | +0.07 | +7.29% | 6 | 1,608 | 71.39% |
| TSLA250620P00045000 | 2024-04-19 12:40PM EDT | 45.00 | 1.35 | 1.32 | 1.35 | +0.11 | +9.73% | 2 | 308 | 68.84% |
| TSLA250620P00050000 | 2024-04-19 12:34PM EDT | 50.00 | 1.71 | 1.68 | 1.75 | +0.14 | +8.92% | 17 | 5,511 | 66.79% |
| TSLA250620P00055000 | 2024-04-15 3:50PM EDT | 55.00 | 1.66 | 2.12 | 2.18 | 0.00 | - | 1 | 445 | 64.86% |
| TSLA250620P00060000 | 2024-04-19 10:50AM EDT | 60.00 | 2.57 | 2.63 | 2.68 | +0.06 | +2.39% | 170 | 699 | 63.10% |
| TSLA250620P00065000 | 2024-04-19 12:32PM EDT | 65.00 | 3.24 | 3.15 | 3.25 | +0.25 | +8.36% | 3 | 740 | 61.29% |
| TSLA250620P00070000 | 2024-04-19 12:20PM EDT | 70.00 | 3.85 | 3.80 | 3.90 | +0.50 | +14.93% | 1 | 998 | 59.78% |
| TSLA250620P00075000 | 2024-04-18 2:37PM EDT | 75.00 | 4.50 | 4.55 | 4.70 | +0.10 | +2.27% | 1 | 2,331 | 58.53% |
| TSLA250620P00080000 | 2024-04-19 12:23PM EDT | 80.00 | 5.45 | 5.40 | 5.55 | +0.28 | +5.42% | 43 | 1,787 | 57.29% |
| TSLA250620P00085000 | 2024-04-19 11:07AM EDT | 85.00 | 6.19 | 6.30 | 6.50 | +0.10 | +1.64% | 31 | 391 | 56.04% |
| TSLA250620P00090000 | 2024-04-19 12:26PM EDT | 90.00 | 7.50 | 7.40 | 7.55 | +0.35 | +4.90% | 3 | 1,072 | 55.02% |
| TSLA250620P00095000 | 2024-04-19 12:22PM EDT | 95.00 | 8.65 | 8.55 | 8.75 | +0.35 | +4.22% | 4 | 783 | 54.02% |
| TSLA250620P00100000 | 2024-04-19 12:24PM EDT | 100.00 | 9.90 | 9.90 | 10.00 | +0.40 | +4.21% | 2 | 10,797 | 53.09% |
| TSLA250620P00105000 | 2024-04-19 11:14AM EDT | 105.00 | 11.05 | 11.30 | 11.45 | +0.10 | +0.91% | 4 | 4,468 | 52.23% |
| TSLA250620P00110000 | 2024-04-19 12:14PM EDT | 110.00 | 12.75 | 12.80 | 12.95 | +0.35 | +2.82% | 14 | 4,484 | 51.30% |
| TSLA250620P00115000 | 2024-04-19 11:46AM EDT | 115.00 | 14.22 | 14.40 | 14.60 | +0.18 | +1.28% | 4 | 912 | 50.42% |
| TSLA250620P00120000 | 2024-04-19 10:05AM EDT | 120.00 | 16.20 | 16.20 | 16.35 | +0.45 | +2.86% | 7 | 3,921 | 49.77% |
| TSLA250620P00125000 | 2024-04-19 12:25PM EDT | 125.00 | 18.24 | 18.10 | 18.30 | +0.66 | +3.75% | 47 | 2,994 | 49.08% |
| TSLA250620P00130000 | 2024-04-19 12:05PM EDT | 130.00 | 19.85 | 20.15 | 20.40 | +0.25 | +1.28% | 82 | 5,020 | 48.45% |
| TSLA250620P00135000 | 2024-04-19 12:31PM EDT | 135.00 | 22.34 | 22.25 | 22.50 | +0.69 | +3.19% | 8 | 2,254 | 47.62% |
| TSLA250620P00140000 | 2024-04-19 11:39AM EDT | 140.00 | 24.27 | 24.60 | 24.80 | +0.42 | +1.76% | 48 | 4,321 | 46.94% |
| TSLA250620P00145000 | 2024-04-19 11:07AM EDT | 145.00 | 26.45 | 27.05 | 27.30 | +0.10 | +0.38% | 13 | 2,482 | 46.38% |
| TSLA250620P00150000 | 2024-04-19 10:11AM EDT | 150.00 | 29.17 | 29.65 | 29.90 | +0.36 | +1.25% | 41 | 7,230 | 45.80% |
| TSLA250620P00155000 | 2024-04-19 12:30PM EDT | 155.00 | 32.58 | 32.35 | 32.65 | +1.01 | +3.20% | 4 | 3,125 | 45.27% |
| TSLA250620P00160000 | 2024-04-19 11:03AM EDT | 160.00 | 34.50 | 35.35 | 35.65 | +0.12 | +0.35% | 9 | 6,824 | 44.95% |
| TSLA250620P00165000 | 2024-04-19 10:01AM EDT | 165.00 | 37.80 | 38.20 | 38.40 | +0.90 | +2.44% | 60 | 6,088 | 44.06% |
| TSLA250620P00170000 | 2024-04-19 12:28PM EDT | 170.00 | 41.37 | 41.20 | 41.55 | +1.37 | +3.42% | 17 | 5,847 | 43.61% |
| TSLA250620P00175000 | 2024-04-19 10:36AM EDT | 175.00 | 43.92 | 44.50 | 44.85 | +1.02 | +2.38% | 1 | 3,542 | 43.23% |
| TSLA250620P00180000 | 2024-04-18 2:30PM EDT | 180.00 | 46.51 | 47.60 | 48.30 | 0.00 | - | 8 | 4,776 | 42.92% |
| TSLA250620P00185000 | 2024-04-18 10:43AM EDT | 185.00 | 50.17 | 51.25 | 51.60 | +0.70 | +1.41% | 9 | 2,382 | 42.20% |
| TSLA250620P00190000 | 2024-04-18 3:36PM EDT | 190.00 | 53.38 | 54.70 | 55.25 | 0.00 | - | 4 | 4,226 | 41.88% |
| TSLA250620P00195000 | 2024-04-18 3:51PM EDT | 195.00 | 57.03 | 58.15 | 59.15 | 0.00 | - | 1 | 1,794 | 41.82% |
| TSLA250620P00200000 | 2024-04-18 2:35PM EDT | 200.00 | 61.77 | 62.05 | 62.65 | +0.87 | +1.43% | 5 | 10,003 | 40.94% |
| TSLA250620P00205000 | 2024-04-18 2:16PM EDT | 205.00 | 64.83 | 65.80 | 66.50 | 0.00 | - | 5 | 3,465 | 40.49% |
| TSLA250620P00210000 | 2024-04-19 10:42AM EDT | 210.00 | 69.60 | 69.85 | 70.30 | +1.60 | +2.35% | 11 | 2,447 | 39.80% |
| TSLA250620P00215000 | 2024-04-19 10:42AM EDT | 215.00 | 73.48 | 73.60 | 74.70 | +1.46 | +2.03% | 11 | 1,793 | 40.07% |
| TSLA250620P00220000 | 2024-04-19 11:20AM EDT | 220.00 | 77.20 | 77.65 | 78.75 | +0.20 | +0.26% | 21 | 3,565 | 39.55% |
| TSLA250620P00225000 | 2024-04-18 10:28AM EDT | 225.00 | 80.20 | 81.75 | 82.85 | 0.00 | - | 1 | 2,570 | 38.97% |
| TSLA250620P00230000 | 2024-04-19 9:38AM EDT | 230.00 | 86.65 | 86.10 | 87.10 | +1.63 | +1.92% | 11 | 1,221 | 38.54% |
| TSLA250620P00235000 | 2024-04-12 11:30AM EDT | 235.00 | 73.98 | 90.35 | 91.45 | 0.00 | - | 20 | 549 | 38.20% |
| TSLA250620P00240000 | 2024-04-19 10:13AM EDT | 240.00 | 94.60 | 94.80 | 95.70 | +1.55 | +1.67% | 4 | 4,121 | 37.46% |
| TSLA250620P00250000 | 2024-04-19 12:28PM EDT | 250.00 | 104.50 | 103.70 | 104.65 | +2.35 | +2.30% | 12 | 2,981 | 36.65% |
| TSLA250620P00260000 | 2024-04-17 3:25PM EDT | 260.00 | 106.25 | 112.80 | 113.90 | 0.00 | - | 15 | 1,255 | 36.15% |
| TSLA250620P00270000 | 2024-04-19 12:36PM EDT | 270.00 | 122.63 | 122.30 | 123.20 | +1.82 | +1.51% | 6 | 732 | 35.28% |
| TSLA250620P00280000 | 2024-04-19 11:40AM EDT | 280.00 | 130.72 | 131.85 | 132.80 | +0.28 | +0.21% | 10 | 776 | 35.10% |
| TSLA250620P00290000 | 2024-04-17 11:59AM EDT | 290.00 | 134.30 | 141.60 | 142.45 | 0.00 | - | 6 | 550 | 34.77% |
| TSLA250620P00300000 | 2024-04-18 2:51PM EDT | 300.00 | 149.78 | 151.10 | 152.40 | 0.00 | - | 139 | 1,094 | 35.82% |
| TSLA250620P00310000 | 2024-04-18 10:42AM EDT | 310.00 | 158.73 | 161.15 | 162.45 | 0.00 | - | 4 | 250 | 37.38% |
| TSLA250620P00320000 | 2024-04-18 10:07AM EDT | 320.00 | 170.00 | 171.15 | 172.50 | 0.00 | - | 1 | 25 | 38.89% |
| TSLA250620P00330000 | 2024-04-18 2:51PM EDT | 330.00 | 179.36 | 181.00 | 182.40 | 0.00 | - | 50 | 0 | 39.49% |
| TSLA250620P00340000 | 2024-04-04 11:59AM EDT | 340.00 | 164.86 | 191.15 | 192.40 | 0.00 | - | 1 | 0 | 40.63% |
| TSLA250620P00350000 | 2024-04-18 2:31PM EDT | 350.00 | 199.50 | 201.15 | 202.65 | 0.00 | - | 6 | 1 | 43.19% |
| TSLA250620P00360000 | 2024-04-19 11:14AM EDT | 360.00 | 209.64 | 210.95 | 212.40 | +28.64 | +15.82% | 1 | 0 | 42.76% |
| TSLA250620P00370000 | 2024-03-08 12:17PM EDT | 370.00 | 194.30 | 202.70 | 207.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00380000 | 2024-03-04 2:09PM EDT | 380.00 | 192.30 | 209.20 | 214.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00390000 | 2024-01-25 4:18PM EDT | 390.00 | 206.15 | 197.05 | 198.75 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA250620P00400000 | 2024-03-04 10:34AM EDT | 400.00 | 199.00 | 230.90 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00410000 | 2024-01-12 3:58PM EDT | 410.00 | 192.75 | 215.40 | 217.40 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA250620P00420000 | 2024-01-12 4:04PM EDT | 420.00 | 202.50 | 225.40 | 227.40 | 0.00 | - | 32 | 6 | 0.00% |
| TSLA250620P00425000 | 2024-02-07 1:13PM EDT | 425.00 | 238.55 | 248.60 | 251.90 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA250620P00430000 | 2024-01-08 11:21AM EDT | 430.00 | 193.25 | 243.25 | 244.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00440000 | 2023-12-14 12:11PM EDT | 440.00 | 195.10 | 219.20 | 222.85 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250620P00450000 | 2024-02-07 4:02PM EDT | 450.00 | 260.15 | 272.30 | 276.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00460000 | 2023-12-14 11:45AM EDT | 460.00 | 212.65 | 238.65 | 243.55 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA250620P00470000 | 2024-04-01 9:30AM EDT | 470.00 | 294.43 | 321.10 | 322.65 | 0.00 | - | 1 | 0 | 54.08% |
| TSLA250620P00475000 | 2023-10-19 3:55PM EDT | 475.00 | 255.35 | 237.95 | 242.60 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA250620P00480000 | 2023-10-19 10:51AM EDT | 480.00 | 258.65 | 242.95 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00490000 | 2023-11-03 11:58AM EDT | 490.00 | 270.50 | 249.20 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00500000 | 2024-01-19 3:59PM EDT | 500.00 | 288.20 | 299.00 | 302.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 510.00 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 520.00 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA250620P00530000 | 2023-07-19 11:26AM EDT | 530.00 | 242.05 | 310.45 | 318.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250620P00540000 | 2024-03-28 3:45PM EDT | 540.00 | 364.30 | 390.75 | 392.30 | 0.00 | - | 18 | 0 | 56.47% |
| TSLA250620P00550000 | 2023-10-02 9:43AM EDT | 550.00 | 302.62 | 343.95 | 346.30 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA250620P00560000 | 2024-04-05 11:35AM EDT | 560.00 | 394.91 | 411.00 | 412.55 | 0.00 | - | 2 | 0 | 52.54% |
© 2024 Yahoo. All rights reserved.