Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00005000 | 2024-04-19 12:52PM EDT | 5.00 | 144.60 | 161.65 | 166.95 | 0.00 | - | 2 | 1,843 | 188.28% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2024-01-30 11:35AM EDT | 15.00 | 182.00 | 186.25 | 187.60 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00020000 | 2024-04-26 10:10AM EDT | 20.00 | 151.19 | 148.05 | 153.15 | -76.81 | -33.69% | 6 | 4 | 124.15% |
| TSLA250919C00025000 | 2024-01-11 11:03AM EDT | 25.00 | 204.79 | 170.20 | 172.25 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919C00030000 | 2024-03-14 10:06AM EDT | 30.00 | 140.21 | 142.25 | 146.45 | 0.00 | - | 20 | 26 | 130.96% |
| TSLA250919C00035000 | 2024-02-02 11:27AM EDT | 35.00 | 152.77 | 170.80 | 171.95 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00040000 | 2024-04-23 10:11AM EDT | 40.00 | 109.90 | 129.90 | 135.55 | 0.00 | - | 1 | 3 | 98.24% |
| TSLA250919C00045000 | 2023-09-20 1:23PM EDT | 45.00 | 233.75 | 170.55 | 176.30 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00050000 | 2024-03-14 12:17PM EDT | 50.00 | 118.63 | 125.55 | 127.90 | 0.00 | - | 1 | 4 | 103.36% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 55.00 | 119.82 | 116.90 | 122.80 | 0.00 | - | 2 | 1 | 87.67% |
| TSLA250919C00060000 | 2024-04-05 2:51PM EDT | 60.00 | 112.02 | 112.85 | 118.40 | 0.00 | - | 3 | 24 | 84.72% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 65.00 | 86.70 | 108.55 | 114.40 | 0.00 | - | 1 | 6 | 82.11% |
| TSLA250919C00070000 | 2024-04-17 3:01PM EDT | 70.00 | 96.50 | 104.65 | 110.15 | 0.00 | - | 2 | 22 | 79.79% |
| TSLA250919C00075000 | 2024-04-24 12:19PM EDT | 75.00 | 94.40 | 100.60 | 105.65 | 0.00 | - | 2 | 6 | 76.83% |
| TSLA250919C00080000 | 2024-04-24 9:44AM EDT | 80.00 | 92.50 | 96.90 | 101.70 | 0.00 | - | 5 | 33 | 75.26% |
| TSLA250919C00085000 | 2024-04-26 2:47PM EDT | 85.00 | 94.45 | 93.60 | 96.35 | +0.63 | +0.67% | 2 | 10 | 72.27% |
| TSLA250919C00090000 | 2024-04-05 11:59AM EDT | 90.00 | 89.42 | 89.80 | 94.10 | 0.00 | - | 1 | 28 | 72.60% |
| TSLA250919C00095000 | 2024-04-04 12:30PM EDT | 95.00 | 94.90 | 86.10 | 90.40 | 0.00 | - | 1 | 8 | 71.06% |
| TSLA250919C00100000 | 2024-04-26 3:11PM EDT | 100.00 | 84.00 | 84.00 | 85.30 | -0.70 | -0.83% | 1 | 70 | 69.65% |
| TSLA250919C00105000 | 2024-04-25 12:17PM EDT | 105.00 | 77.80 | 80.55 | 81.80 | 0.00 | - | 1 | 30 | 68.43% |
| TSLA250919C00110000 | 2024-04-25 3:34PM EDT | 110.00 | 79.45 | 76.35 | 78.35 | 0.00 | - | 4 | 19 | 66.43% |
| TSLA250919C00115000 | 2024-04-26 10:02AM EDT | 115.00 | 73.70 | 74.00 | 75.05 | -2.28 | -3.00% | 3 | 120 | 66.27% |
| TSLA250919C00120000 | 2024-04-24 10:26AM EDT | 120.00 | 67.70 | 70.80 | 71.85 | 0.00 | - | 3 | 33 | 65.26% |
| TSLA250919C00125000 | 2024-04-24 9:35AM EDT | 125.00 | 60.00 | 67.65 | 68.70 | 0.00 | - | 1 | 42 | 64.25% |
| TSLA250919C00130000 | 2024-04-26 1:06PM EDT | 130.00 | 68.00 | 64.70 | 65.75 | +6.73 | +10.98% | 1 | 61 | 63.46% |
| TSLA250919C00135000 | 2024-04-24 10:29AM EDT | 135.00 | 59.30 | 61.65 | 62.85 | 0.00 | - | 5 | 19 | 62.54% |
| TSLA250919C00140000 | 2024-04-26 9:44AM EDT | 140.00 | 59.90 | 59.00 | 60.05 | +2.85 | +5.00% | 2 | 316 | 61.90% |
| TSLA250919C00145000 | 2024-04-25 3:28PM EDT | 145.00 | 57.50 | 56.15 | 57.40 | 0.00 | - | 4 | 68 | 61.12% |
| TSLA250919C00150000 | 2024-04-26 1:04PM EDT | 150.00 | 56.85 | 53.00 | 54.85 | +3.10 | +5.77% | 26 | 251 | 60.10% |
| TSLA250919C00155000 | 2024-04-26 3:44PM EDT | 155.00 | 51.47 | 50.50 | 52.40 | +5.34 | +11.58% | 4 | 188 | 59.54% |
| TSLA250919C00160000 | 2024-04-26 11:46AM EDT | 160.00 | 51.83 | 48.80 | 50.05 | +5.68 | +12.31% | 3 | 180 | 59.49% |
| TSLA250919C00165000 | 2024-04-25 1:06PM EDT | 165.00 | 46.86 | 46.85 | 47.80 | +2.46 | +5.54% | 3 | 82 | 59.23% |
| TSLA250919C00170000 | 2024-04-26 2:39PM EDT | 170.00 | 44.57 | 44.75 | 45.70 | +2.97 | +7.14% | 6 | 177 | 58.87% |
| TSLA250919C00175000 | 2024-04-26 2:21PM EDT | 175.00 | 43.35 | 42.65 | 43.65 | -0.91 | -2.06% | 5 | 201 | 58.44% |
| TSLA250919C00180000 | 2024-04-26 2:22PM EDT | 180.00 | 41.00 | 39.70 | 41.30 | -1.30 | -3.07% | 4 | 263 | 57.19% |
| TSLA250919C00185000 | 2024-04-25 3:27PM EDT | 185.00 | 39.80 | 37.35 | 41.10 | 0.00 | - | 9 | 241 | 57.63% |
| TSLA250919C00190000 | 2024-04-26 1:48PM EDT | 190.00 | 38.40 | 35.70 | 37.85 | +2.60 | +7.26% | 6 | 446 | 56.47% |
| TSLA250919C00195000 | 2024-04-26 11:38AM EDT | 195.00 | 37.70 | 34.40 | 37.10 | +3.45 | +10.07% | 5 | 238 | 57.05% |
| TSLA250919C00200000 | 2024-04-26 2:23PM EDT | 200.00 | 33.15 | 32.85 | 35.50 | -1.67 | -4.80% | 63 | 1,357 | 56.85% |
| TSLA250919C00205000 | 2024-04-26 3:10PM EDT | 205.00 | 32.25 | 31.25 | 34.00 | -0.75 | -2.27% | 11 | 230 | 56.60% |
| TSLA250919C00210000 | 2024-04-26 1:11PM EDT | 210.00 | 32.90 | 29.85 | 32.50 | +0.83 | +2.59% | 6 | 420 | 56.40% |
| TSLA250919C00215000 | 2024-04-25 3:59PM EDT | 215.00 | 30.70 | 28.45 | 30.20 | 0.00 | - | 1 | 322 | 55.63% |
| TSLA250919C00220000 | 2024-04-26 2:01PM EDT | 220.00 | 29.05 | 27.20 | 28.85 | +1.95 | +7.20% | 34 | 657 | 55.48% |
| TSLA250919C00225000 | 2024-04-25 3:59PM EDT | 225.00 | 27.50 | 26.00 | 27.65 | -0.45 | -1.61% | 2 | 160 | 55.39% |
| TSLA250919C00230000 | 2024-04-26 11:46AM EDT | 230.00 | 27.55 | 25.50 | 26.40 | +1.55 | +5.96% | 5 | 402 | 55.64% |
| TSLA250919C00235000 | 2024-04-26 11:45AM EDT | 235.00 | 26.35 | 23.55 | 25.35 | +3.59 | +15.77% | 1 | 259 | 55.05% |
| TSLA250919C00240000 | 2024-04-26 12:48PM EDT | 240.00 | 25.40 | 23.40 | 24.00 | +1.10 | +4.53% | 50 | 222 | 55.34% |
| TSLA250919C00245000 | 2024-04-24 12:20PM EDT | 245.00 | 22.90 | 22.40 | 23.10 | +4.45 | +24.12% | 9 | 422 | 55.33% |
| TSLA250919C00250000 | 2024-04-26 12:41PM EDT | 250.00 | 23.25 | 21.45 | 22.05 | +1.13 | +5.11% | 36 | 949 | 55.20% |
| TSLA250919C00255000 | 2024-04-26 1:37PM EDT | 255.00 | 21.66 | 20.50 | 21.15 | +3.76 | +21.01% | 1 | 265 | 55.11% |
| TSLA250919C00260000 | 2024-04-26 10:27AM EDT | 260.00 | 19.80 | 19.65 | 20.25 | -0.55 | -2.70% | 2 | 831 | 55.04% |
| TSLA250919C00265000 | 2024-04-26 12:03PM EDT | 265.00 | 20.08 | 18.85 | 19.50 | +0.63 | +3.24% | 1 | 732 | 55.05% |
| TSLA250919C00270000 | 2024-04-26 10:40AM EDT | 270.00 | 18.20 | 18.05 | 18.65 | -0.54 | -2.88% | 1 | 978 | 54.94% |
| TSLA250919C00275000 | 2024-04-25 1:38PM EDT | 275.00 | 16.22 | 17.30 | 17.90 | 0.00 | - | 10 | 370 | 54.90% |
| TSLA250919C00280000 | 2024-04-26 2:23PM EDT | 280.00 | 16.97 | 16.60 | 17.15 | +0.42 | +2.54% | 2 | 429 | 54.84% |
| TSLA250919C00285000 | 2024-04-24 9:45AM EDT | 285.00 | 12.50 | 15.95 | 16.50 | 0.00 | - | 1 | 274 | 54.85% |
| TSLA250919C00290000 | 2024-04-24 9:47AM EDT | 290.00 | 12.50 | 15.30 | 15.85 | 0.00 | - | 1 | 174 | 54.81% |
| TSLA250919C00295000 | 2024-04-24 1:29PM EDT | 295.00 | 12.40 | 14.70 | 15.25 | 0.00 | - | 1 | 154 | 54.81% |
| TSLA250919C00300000 | 2024-04-26 3:10PM EDT | 300.00 | 14.45 | 14.10 | 14.65 | -0.25 | -1.70% | 46 | 1,681 | 54.77% |
| TSLA250919C00305000 | 2024-04-26 11:42AM EDT | 305.00 | 15.00 | 13.55 | 14.10 | +1.00 | +7.14% | 5 | 301 | 54.77% |
| TSLA250919C00310000 | 2024-04-26 3:38PM EDT | 310.00 | 13.05 | 13.00 | 13.55 | +0.68 | +5.50% | 2 | 328 | 54.73% |
| TSLA250919C00315000 | 2024-04-26 3:38PM EDT | 315.00 | 12.55 | 12.50 | 13.05 | +5.65 | +81.88% | 1 | 97 | 54.73% |
| TSLA250919C00320000 | 2024-04-26 2:31PM EDT | 320.00 | 12.40 | 12.05 | 12.60 | +1.95 | +18.66% | 2 | 399 | 54.78% |
| TSLA250919C00325000 | 2024-04-26 2:31PM EDT | 325.00 | 11.95 | 11.60 | 12.10 | +0.05 | +0.42% | 2 | 117 | 54.76% |
| TSLA250919C00330000 | 2024-04-26 1:50PM EDT | 330.00 | 11.85 | 11.15 | 11.70 | +0.40 | +3.49% | 1 | 123 | 54.78% |
| TSLA250919C00335000 | 2024-04-24 11:04AM EDT | 335.00 | 11.44 | 10.75 | 11.25 | +2.44 | +27.11% | 1 | 183 | 54.78% |
| TSLA250919C00340000 | 2024-04-26 1:46PM EDT | 340.00 | 11.05 | 10.35 | 10.85 | +4.92 | +80.26% | 1 | 196 | 54.79% |
| TSLA250919C00345000 | 2024-04-25 3:07PM EDT | 345.00 | 9.82 | 10.05 | 10.50 | 0.00 | - | 21 | 71 | 54.90% |
| TSLA250919C00350000 | 2024-04-25 1:21PM EDT | 350.00 | 8.78 | 9.60 | 10.15 | 0.00 | - | 1 | 503 | 54.85% |
| TSLA250919C00355000 | 2024-04-25 10:31AM EDT | 355.00 | 8.70 | 9.35 | 9.80 | 0.00 | - | 10 | 90 | 54.96% |
| TSLA250919C00360000 | 2024-04-25 10:16AM EDT | 360.00 | 8.15 | 8.90 | 9.45 | 0.00 | - | 3 | 525 | 54.86% |
| TSLA250919C00365000 | 2024-04-22 9:50AM EDT | 365.00 | 5.05 | 8.70 | 9.15 | 0.00 | - | 20 | 234 | 55.01% |
| TSLA250919C00370000 | 2024-04-22 10:09AM EDT | 370.00 | 4.80 | 8.30 | 8.85 | 0.00 | - | 36 | 435 | 54.94% |
| TSLA250919C00375000 | 2024-04-26 3:44PM EDT | 375.00 | 8.20 | 8.10 | 8.55 | +0.26 | +3.27% | 1 | 252 | 55.05% |
| TSLA250919C00380000 | 2024-04-24 11:37AM EDT | 380.00 | 6.55 | 7.85 | 8.25 | 0.00 | - | 39 | 182 | 55.08% |
| TSLA250919C00385000 | 2024-04-24 10:09AM EDT | 385.00 | 7.18 | 7.60 | 8.00 | 0.00 | - | 4 | 189 | 55.15% |
| TSLA250919C00390000 | 2024-04-26 10:57AM EDT | 390.00 | 7.50 | 7.35 | 7.75 | +0.85 | +12.78% | 2 | 65 | 55.19% |
| TSLA250919C00395000 | 2024-04-24 9:55AM EDT | 395.00 | 5.60 | 7.10 | 7.50 | 0.00 | - | 1 | 52 | 55.21% |
| TSLA250919C00400000 | 2024-04-26 12:22PM EDT | 400.00 | 7.51 | 6.90 | 7.30 | +0.66 | +9.64% | 30 | 603 | 55.32% |
| TSLA250919C00405000 | 2024-04-23 1:27PM EDT | 405.00 | 3.85 | 6.65 | 7.05 | 0.00 | - | 5 | 140 | 55.30% |
| TSLA250919C00410000 | 2024-04-26 10:57AM EDT | 410.00 | 6.60 | 6.45 | 6.85 | +0.65 | +10.92% | 1 | 122 | 55.37% |
| TSLA250919C00415000 | 2024-04-26 11:27AM EDT | 415.00 | 6.65 | 6.25 | 6.65 | +0.84 | +14.46% | 1 | 44 | 55.43% |
| TSLA250919C00420000 | 2024-04-26 1:08PM EDT | 420.00 | 6.70 | 6.05 | 6.45 | +1.05 | +18.58% | 1 | 426 | 55.47% |
| TSLA250919C00425000 | 2024-04-18 10:47AM EDT | 425.00 | 3.83 | 5.85 | 6.25 | 0.00 | - | 3 | 104 | 55.49% |
| TSLA250919C00430000 | 2024-04-22 3:46PM EDT | 430.00 | 2.98 | 5.70 | 6.10 | 0.00 | - | 10 | 31 | 55.60% |
| TSLA250919C00435000 | 2024-04-25 9:58AM EDT | 435.00 | 4.80 | 5.50 | 5.90 | 0.00 | - | 7 | 24 | 55.59% |
| TSLA250919C00440000 | 2024-04-22 2:59PM EDT | 440.00 | 2.85 | 5.35 | 5.75 | 0.00 | - | 1 | 462 | 55.68% |
| TSLA250919C00445000 | 2024-04-22 2:10PM EDT | 445.00 | 2.80 | 5.20 | 5.60 | 0.00 | - | 1 | 95 | 55.76% |
| TSLA250919C00450000 | 2024-04-26 2:09PM EDT | 450.00 | 5.37 | 5.05 | 5.45 | +0.67 | +14.26% | 1 | 464 | 55.82% |
| TSLA250919C00455000 | 2024-04-24 10:55AM EDT | 455.00 | 4.05 | 4.90 | 5.30 | 0.00 | - | 1 | 152 | 55.87% |
| TSLA250919C00460000 | 2024-04-23 12:05PM EDT | 460.00 | 2.59 | 4.80 | 5.15 | 0.00 | - | 1 | 187 | 55.96% |
| TSLA250919C00465000 | 2024-04-25 3:07PM EDT | 465.00 | 4.60 | 4.65 | 5.05 | 0.00 | - | 1 | 117 | 56.05% |
| TSLA250919C00470000 | 2024-04-25 1:49PM EDT | 470.00 | 4.23 | 4.50 | 4.90 | 0.00 | - | 1 | 191 | 56.06% |
| TSLA250919C00475000 | 2024-04-24 10:27AM EDT | 475.00 | 3.80 | 4.35 | 4.75 | 0.00 | - | 1 | 557 | 56.05% |
| TSLA250919C00480000 | 2024-04-26 2:20PM EDT | 480.00 | 4.45 | 4.25 | 4.65 | +0.08 | +1.83% | 9 | 2,474 | 56.16% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2024-04-26 2:45PM EDT | 5.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 35 | 728 | 104.69% |
| TSLA250919P00010000 | 2024-04-26 1:07PM EDT | 10.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 2 | 682 | 89.45% |
| TSLA250919P00015000 | 2024-04-19 9:30AM EDT | 15.00 | 0.22 | 0.08 | 0.20 | 0.00 | - | 10 | 122 | 86.52% |
| TSLA250919P00020000 | 2024-04-17 9:47AM EDT | 20.00 | 0.31 | 0.17 | 0.30 | 0.00 | - | 1 | 43 | 81.15% |
| TSLA250919P00025000 | 2024-04-24 9:57AM EDT | 25.00 | 0.42 | 0.30 | 0.42 | 0.00 | - | 1 | 22 | 77.05% |
| TSLA250919P00030000 | 2024-04-22 2:11PM EDT | 30.00 | 0.85 | 0.45 | 0.59 | 0.00 | - | 12 | 37 | 73.73% |
| TSLA250919P00035000 | 2024-04-24 2:17PM EDT | 35.00 | 0.80 | 0.64 | 0.75 | 0.00 | - | 4 | 187 | 70.56% |
| TSLA250919P00040000 | 2024-04-26 11:33AM EDT | 40.00 | 0.93 | 0.86 | 0.95 | -0.14 | -13.08% | 5 | 769 | 67.82% |
| TSLA250919P00045000 | 2024-04-25 2:59PM EDT | 45.00 | 1.24 | 1.14 | 1.31 | 0.00 | - | 1 | 115 | 66.21% |
| TSLA250919P00050000 | 2024-04-25 12:44PM EDT | 50.00 | 1.60 | 1.45 | 1.66 | 0.00 | - | 18 | 520 | 64.31% |
| TSLA250919P00055000 | 2024-04-24 10:42AM EDT | 55.00 | 2.15 | 1.82 | 2.01 | 0.00 | - | 2 | 80 | 62.40% |
| TSLA250919P00060000 | 2024-04-08 10:48AM EDT | 60.00 | 2.40 | 2.25 | 2.45 | 0.00 | - | 1 | 370 | 60.80% |
| TSLA250919P00065000 | 2024-04-26 1:06PM EDT | 65.00 | 2.80 | 2.73 | 2.96 | -0.26 | -8.50% | 2 | 545 | 59.34% |
| TSLA250919P00070000 | 2024-04-25 3:20PM EDT | 70.00 | 3.46 | 3.25 | 3.55 | -0.04 | -1.14% | 1 | 1,135 | 57.96% |
| TSLA250919P00075000 | 2024-04-24 10:06AM EDT | 75.00 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1 | 68 | 56.78% |
| TSLA250919P00080000 | 2024-04-26 9:33AM EDT | 80.00 | 4.84 | 4.60 | 4.95 | -0.21 | -4.16% | 100 | 548 | 55.67% |
| TSLA250919P00085000 | 2024-04-26 10:05AM EDT | 85.00 | 5.60 | 5.40 | 5.75 | -0.62 | -9.97% | 1 | 227 | 54.61% |
| TSLA250919P00090000 | 2024-04-25 3:14PM EDT | 90.00 | 6.55 | 6.25 | 6.60 | 0.00 | - | 1 | 390 | 53.51% |
| TSLA250919P00095000 | 2024-04-26 10:22AM EDT | 95.00 | 7.45 | 7.25 | 7.65 | -0.05 | -0.67% | 2 | 420 | 52.72% |
| TSLA250919P00100000 | 2024-04-26 2:38PM EDT | 100.00 | 8.66 | 8.30 | 8.75 | -1.09 | -11.18% | 2 | 1,345 | 51.84% |
| TSLA250919P00105000 | 2024-04-24 10:10AM EDT | 105.00 | 10.20 | 9.45 | 9.90 | 0.00 | - | 1 | 1,064 | 50.96% |
| TSLA250919P00110000 | 2024-04-25 2:22PM EDT | 110.00 | 11.27 | 10.75 | 11.25 | 0.00 | - | 2 | 305 | 50.29% |
| TSLA250919P00115000 | 2024-04-24 9:52AM EDT | 115.00 | 13.35 | 12.10 | 12.65 | 0.00 | - | 1 | 212 | 50.07% |
| TSLA250919P00120000 | 2024-04-25 9:50AM EDT | 120.00 | 14.85 | 13.60 | 14.15 | 0.00 | - | 2 | 1,699 | 49.36% |
| TSLA250919P00125000 | 2024-04-23 1:33PM EDT | 125.00 | 20.55 | 15.20 | 15.75 | 0.00 | - | 13 | 696 | 48.66% |
| TSLA250919P00130000 | 2024-04-26 9:45AM EDT | 130.00 | 17.10 | 16.95 | 17.45 | -0.90 | -5.00% | 1 | 2,031 | 47.97% |
| TSLA250919P00135000 | 2024-04-26 2:14PM EDT | 135.00 | 19.19 | 18.75 | 19.30 | -0.57 | -2.88% | 2 | 2,200 | 47.38% |
| TSLA250919P00140000 | 2024-04-25 3:46PM EDT | 140.00 | 20.87 | 20.70 | 21.25 | 0.00 | - | 6 | 783 | 46.79% |
| TSLA250919P00145000 | 2024-04-25 10:27AM EDT | 145.00 | 24.02 | 22.75 | 23.30 | 0.00 | - | 1 | 776 | 46.20% |
| TSLA250919P00150000 | 2024-04-25 12:44PM EDT | 150.00 | 26.50 | 24.95 | 25.50 | 0.00 | - | 14 | 1,165 | 45.69% |
| TSLA250919P00155000 | 2024-04-25 3:12PM EDT | 155.00 | 27.63 | 27.25 | 27.80 | 0.00 | - | 9 | 821 | 45.18% |
| TSLA250919P00160000 | 2024-04-25 12:06PM EDT | 160.00 | 31.21 | 29.65 | 30.25 | 0.00 | - | 2 | 2,874 | 44.73% |
| TSLA250919P00165000 | 2024-04-26 1:53PM EDT | 165.00 | 32.00 | 32.15 | 32.80 | -2.00 | -5.88% | 8 | 557 | 44.28% |
| TSLA250919P00170000 | 2024-04-26 12:48PM EDT | 170.00 | 33.95 | 34.80 | 35.45 | -2.30 | -6.34% | 4 | 3,220 | 43.83% |
| TSLA250919P00175000 | 2024-04-26 2:12PM EDT | 175.00 | 37.60 | 37.55 | 38.20 | +0.12 | +0.32% | 12 | 346 | 43.38% |
| TSLA250919P00180000 | 2024-04-24 12:37PM EDT | 180.00 | 44.75 | 40.40 | 41.05 | 0.00 | - | 55 | 2,883 | 42.93% |
| TSLA250919P00185000 | 2024-04-19 10:15AM EDT | 185.00 | 53.00 | 43.35 | 44.00 | 0.00 | - | 8 | 1,055 | 42.49% |
| TSLA250919P00190000 | 2024-04-26 10:20AM EDT | 190.00 | 46.45 | 46.40 | 47.05 | -2.41 | -4.93% | 36 | 1,612 | 42.05% |
| TSLA250919P00195000 | 2024-04-25 3:21PM EDT | 195.00 | 49.44 | 48.50 | 51.40 | 0.00 | - | 16 | 1,564 | 43.13% |
| TSLA250919P00200000 | 2024-04-26 2:31PM EDT | 200.00 | 53.35 | 51.75 | 53.90 | +1.11 | +2.12% | 1 | 3,905 | 41.77% |
| TSLA250919P00205000 | 2024-04-25 3:23PM EDT | 205.00 | 55.52 | 56.00 | 57.25 | 0.00 | - | 10 | 1,096 | 41.38% |
| TSLA250919P00210000 | 2024-04-24 11:10AM EDT | 210.00 | 63.25 | 58.50 | 61.40 | 0.00 | - | 1 | 658 | 41.90% |
| TSLA250919P00215000 | 2024-04-26 9:31AM EDT | 215.00 | 62.35 | 62.90 | 64.25 | -1.65 | -2.58% | 2 | 706 | 40.63% |
| TSLA250919P00220000 | 2024-04-26 1:17PM EDT | 220.00 | 65.31 | 65.65 | 68.55 | -1.09 | -1.64% | 4 | 1,498 | 41.16% |
| TSLA250919P00225000 | 2024-04-24 10:02AM EDT | 225.00 | 72.20 | 69.25 | 71.65 | 0.00 | - | 1 | 508 | 40.00% |
| TSLA250919P00230000 | 2024-04-25 3:30PM EDT | 230.00 | 73.84 | 73.05 | 76.00 | 0.00 | - | 3 | 644 | 40.42% |
| TSLA250919P00235000 | 2024-04-25 3:36PM EDT | 235.00 | 77.13 | 75.20 | 79.30 | 0.00 | - | 6 | 250 | 39.30% |
| TSLA250919P00240000 | 2024-04-25 3:34PM EDT | 240.00 | 80.95 | 79.05 | 83.20 | 0.00 | - | 12 | 123 | 38.90% |
| TSLA250919P00245000 | 2024-04-25 3:07PM EDT | 245.00 | 86.20 | 85.50 | 87.20 | 0.00 | - | 21 | 175 | 38.55% |
| TSLA250919P00250000 | 2024-04-25 11:23AM EDT | 250.00 | 90.00 | 88.65 | 91.25 | -1.66 | -1.81% | 1 | 514 | 38.18% |
| TSLA250919P00255000 | 2024-04-24 9:46AM EDT | 255.00 | 98.38 | 93.60 | 95.40 | 0.00 | - | 2 | 85 | 37.86% |
| TSLA250919P00260000 | 2024-04-24 1:29PM EDT | 260.00 | 103.66 | 97.80 | 99.55 | 0.00 | - | 11 | 231 | 37.45% |
| TSLA250919P00265000 | 2024-04-16 12:00PM EDT | 265.00 | 111.78 | 102.00 | 103.80 | 0.00 | - | 3 | 132 | 37.10% |
| TSLA250919P00270000 | 2024-04-25 10:58AM EDT | 270.00 | 109.76 | 106.25 | 110.35 | 0.00 | - | 10 | 113 | 40.67% |
| TSLA250919P00275000 | 2024-04-25 3:07PM EDT | 275.00 | 111.39 | 110.60 | 113.95 | 0.00 | - | 21 | 153 | 39.16% |
| TSLA250919P00280000 | 2024-04-25 11:23AM EDT | 280.00 | 117.36 | 114.95 | 118.80 | 0.00 | - | 115 | 194 | 39.75% |
| TSLA250919P00285000 | 2024-04-12 3:45PM EDT | 285.00 | 117.80 | 119.40 | 123.45 | 0.00 | - | 7 | 70 | 39.95% |
| TSLA250919P00290000 | 2024-04-23 3:12PM EDT | 290.00 | 145.33 | 123.85 | 127.20 | 0.00 | - | 101 | 146 | 38.33% |
| TSLA250919P00295000 | 2024-04-18 9:36AM EDT | 295.00 | 144.05 | 128.35 | 130.20 | 0.00 | - | 1 | 142 | 34.64% |
| TSLA250919P00300000 | 2024-04-19 12:29PM EDT | 300.00 | 152.50 | 132.95 | 136.20 | 0.00 | - | 3 | 43 | 37.71% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 305.00 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 0.00% |
| TSLA250919P00310000 | 2024-04-23 10:59AM EDT | 310.00 | 165.39 | 142.20 | 145.50 | 0.00 | - | 3 | 122 | 37.47% |
| TSLA250919P00315000 | 2024-04-19 11:06AM EDT | 315.00 | 164.43 | 146.90 | 150.15 | 0.00 | - | 2 | 117 | 37.25% |
| TSLA250919P00320000 | 2024-04-23 2:16PM EDT | 320.00 | 174.76 | 151.60 | 154.85 | 0.00 | - | 2 | 126 | 37.10% |
| TSLA250919P00325000 | 2024-04-08 10:33AM EDT | 325.00 | 154.00 | 156.20 | 160.20 | 0.00 | - | 1 | 115 | 38.66% |
| TSLA250919P00330000 | 2024-04-05 11:11AM EDT | 330.00 | 165.00 | 161.10 | 164.90 | 0.00 | - | 5 | 1 | 38.47% |
| TSLA250919P00335000 | 2024-03-14 11:12AM EDT | 335.00 | 169.23 | 163.35 | 165.15 | 0.00 | - | 19 | 1 | 0.00% |
| TSLA250919P00340000 | 2024-01-29 11:16AM EDT | 340.00 | 155.60 | 140.90 | 142.00 | 0.00 | - | 15 | 263 | 0.00% |
| TSLA250919P00345000 | 2023-09-05 9:48AM EDT | 345.00 | 119.95 | 116.55 | 117.35 | 0.00 | - | 342 | 0 | 0.00% |
| TSLA250919P00350000 | 2024-04-04 11:52AM EDT | 350.00 | 175.93 | 180.90 | 184.40 | 0.00 | - | 1 | 0 | 39.33% |
| TSLA250919P00355000 | 2024-04-04 12:00PM EDT | 355.00 | 179.98 | 184.45 | 190.35 | 0.00 | - | 1 | 0 | 42.60% |
| TSLA250919P00360000 | 2024-02-07 10:30AM EDT | 360.00 | 171.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250919P00365000 | 2024-02-07 10:30AM EDT | 365.00 | 176.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00370000 | 2024-02-08 11:40AM EDT | 370.00 | 181.20 | 192.35 | 196.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919P00375000 | 2024-04-11 12:43PM EDT | 375.00 | 202.15 | 205.90 | 208.95 | 0.00 | - | 1 | 0 | 40.45% |
| TSLA250919P00380000 | 2024-02-15 11:05AM EDT | 380.00 | 186.29 | 215.35 | 217.40 | 0.00 | - | 5 | 0 | 50.32% |
| TSLA250919P00390000 | 2024-01-31 3:49PM EDT | 390.00 | 197.04 | 186.90 | 187.95 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00395000 | 2023-11-14 12:49PM EDT | 395.00 | 166.85 | 154.00 | 155.70 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA250919P00400000 | 2024-01-26 4:58PM EDT | 400.00 | 215.35 | 203.00 | 213.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00405000 | 2024-01-17 12:21PM EDT | 405.00 | 192.42 | 202.45 | 207.25 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA250919P00410000 | 2024-01-25 4:18PM EDT | 410.00 | 225.20 | 216.90 | 218.90 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA250919P00415000 | 2023-11-29 12:37PM EDT | 415.00 | 175.30 | 172.55 | 174.45 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919P00420000 | 2024-01-18 4:32PM EDT | 420.00 | 208.18 | 217.30 | 222.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA250919P00425000 | 2024-01-18 12:27PM EDT | 425.00 | 213.08 | 220.00 | 230.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA250919P00430000 | 2023-11-29 12:30PM EDT | 430.00 | 188.75 | 185.65 | 187.75 | 0.00 | - | 14 | 9 | 0.00% |
| TSLA250919P00440000 | 2024-02-09 4:56PM EDT | 440.00 | 246.30 | 262.40 | 266.65 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA250919P00445000 | 2024-01-31 10:35AM EDT | 445.00 | 256.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00450000 | 2024-01-31 10:35AM EDT | 450.00 | 261.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00455000 | 2023-11-09 2:56PM EDT | 455.00 | 245.24 | 211.95 | 214.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250919P00465000 | 2024-01-31 10:35AM EDT | 465.00 | 276.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250919P00470000 | 2024-03-27 1:36PM EDT | 470.00 | 289.85 | 298.55 | 304.85 | 0.00 | - | 10 | 0 | 51.72% |
| TSLA250919P00480000 | 2024-03-27 1:53PM EDT | 480.00 | 300.17 | 308.55 | 314.85 | 0.00 | - | 30 | 0 | 52.48% |
© 2024 Yahoo. All rights reserved.