Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 2024-04-22 3:07PM EDT | 5.00 | 138.55 | 162.55 | 166.50 | 0.00 | - | 2 | 329 | 182.81% |
| TSLA251219C00010000 | 2024-04-02 1:23PM EDT | 10.00 | 158.09 | 158.10 | 161.95 | 0.00 | - | 1 | 51 | 148.34% |
| TSLA251219C00015000 | 2024-03-11 11:57AM EDT | 15.00 | 165.55 | 157.70 | 160.15 | 0.00 | - | 1 | 27 | 177.32% |
| TSLA251219C00020000 | 2024-03-14 3:23PM EDT | 20.00 | 143.86 | 152.65 | 154.75 | 0.00 | - | 1 | 54 | 147.75% |
| TSLA251219C00025000 | 2024-04-17 10:42AM EDT | 25.00 | 134.00 | 144.65 | 148.65 | 0.00 | - | 27 | 63 | 111.84% |
| TSLA251219C00030000 | 2024-04-24 9:32AM EDT | 30.00 | 136.00 | 140.40 | 144.20 | 0.00 | - | 2 | 41 | 105.69% |
| TSLA251219C00035000 | 2024-04-22 3:41PM EDT | 35.00 | 112.00 | 135.95 | 139.95 | 0.00 | - | 35 | 106 | 100.33% |
| TSLA251219C00040000 | 2024-04-04 12:42PM EDT | 40.00 | 141.90 | 131.70 | 135.60 | 0.00 | - | 1 | 43 | 95.85% |
| TSLA251219C00045000 | 2024-02-23 4:18PM EDT | 45.00 | 153.00 | 130.90 | 132.40 | 0.00 | - | 1 | 14 | 102.69% |
| TSLA251219C00050000 | 2024-04-25 3:27PM EDT | 50.00 | 126.30 | 123.30 | 127.10 | 0.00 | - | 5 | 156 | 88.59% |
| TSLA251219C00055000 | 2024-04-11 11:09AM EDT | 55.00 | 122.68 | 119.15 | 122.95 | 0.00 | - | 2 | 50 | 85.56% |
| TSLA251219C00060000 | 2024-04-24 10:25AM EDT | 60.00 | 113.06 | 115.15 | 118.85 | 0.00 | - | 73 | 344 | 83.00% |
| TSLA251219C00070000 | 2024-04-22 9:42AM EDT | 70.00 | 85.00 | 107.30 | 110.95 | 0.00 | - | 2 | 76 | 78.67% |
| TSLA251219C00080000 | 2024-04-22 9:42AM EDT | 80.00 | 77.40 | 99.95 | 103.40 | 0.00 | - | 2 | 540 | 75.41% |
| TSLA251219C00085000 | 2024-03-20 12:57PM EDT | 85.00 | 102.31 | 78.35 | 78.95 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA251219C00090000 | 2024-04-26 11:09AM EDT | 90.00 | 96.25 | 91.90 | 96.55 | +3.25 | +3.49% | 1 | 8,623 | 71.93% |
| TSLA251219C00095000 | 2024-04-24 9:57AM EDT | 95.00 | 85.29 | 88.30 | 91.50 | 0.00 | - | 8 | 7,460 | 68.89% |
| TSLA251219C00100000 | 2024-04-26 3:28PM EDT | 100.00 | 85.90 | 86.65 | 88.10 | -3.05 | -3.43% | 1 | 5,355 | 69.52% |
| TSLA251219C00105000 | 2024-04-25 11:17AM EDT | 105.00 | 82.80 | 82.50 | 84.80 | 0.00 | - | 2 | 143 | 67.63% |
| TSLA251219C00110000 | 2024-04-23 1:12PM EDT | 110.00 | 61.43 | 79.65 | 81.55 | 0.00 | - | 39 | 244 | 66.94% |
| TSLA251219C00115000 | 2024-04-23 9:35AM EDT | 115.00 | 57.05 | 76.50 | 78.35 | 0.00 | - | 1 | 163 | 65.93% |
| TSLA251219C00120000 | 2024-04-24 1:29PM EDT | 120.00 | 68.26 | 73.45 | 75.30 | 0.00 | - | 13 | 584 | 65.03% |
| TSLA251219C00125000 | 2024-04-24 9:56AM EDT | 125.00 | 66.20 | 70.50 | 72.35 | 0.00 | - | 4 | 124 | 64.21% |
| TSLA251219C00130000 | 2024-04-26 1:02PM EDT | 130.00 | 71.90 | 67.70 | 69.50 | +1.99 | +2.85% | 3 | 203 | 63.49% |
| TSLA251219C00135000 | 2024-04-25 3:40PM EDT | 135.00 | 67.11 | 65.50 | 66.75 | 0.00 | - | 3 | 452 | 63.20% |
| TSLA251219C00140000 | 2024-04-26 3:18PM EDT | 140.00 | 62.70 | 62.25 | 64.80 | +4.05 | +6.91% | 7 | 2,865 | 62.61% |
| TSLA251219C00145000 | 2024-04-26 11:50AM EDT | 145.00 | 63.43 | 59.55 | 61.50 | +1.88 | +3.05% | 6 | 310 | 61.39% |
| TSLA251219C00150000 | 2024-04-26 3:19PM EDT | 150.00 | 57.85 | 57.25 | 59.10 | -2.19 | -3.65% | 5 | 1,271 | 60.99% |
| TSLA251219C00155000 | 2024-04-24 3:14PM EDT | 155.00 | 58.07 | 54.75 | 56.70 | +6.57 | +12.76% | 4 | 216 | 60.37% |
| TSLA251219C00160000 | 2024-04-26 3:06PM EDT | 160.00 | 53.30 | 53.20 | 54.45 | -1.67 | -3.04% | 2 | 601 | 60.38% |
| TSLA251219C00165000 | 2024-04-25 3:39PM EDT | 165.00 | 52.88 | 50.30 | 52.25 | 0.00 | - | 12 | 469 | 59.47% |
| TSLA251219C00170000 | 2024-04-26 2:39PM EDT | 170.00 | 49.07 | 48.95 | 50.20 | -1.43 | -2.83% | 28 | 1,613 | 59.55% |
| TSLA251219C00175000 | 2024-04-26 2:35PM EDT | 175.00 | 47.20 | 46.85 | 48.20 | +2.10 | +4.66% | 20 | 849 | 59.12% |
| TSLA251219C00180000 | 2024-04-26 3:16PM EDT | 180.00 | 44.90 | 45.05 | 46.30 | +0.94 | +2.14% | 13 | 2,301 | 58.85% |
| TSLA251219C00185000 | 2024-04-25 3:55PM EDT | 185.00 | 44.85 | 43.20 | 44.45 | 0.00 | - | 5 | 628 | 58.52% |
| TSLA251219C00190000 | 2024-04-26 2:14PM EDT | 190.00 | 42.34 | 41.50 | 42.70 | -0.21 | -0.49% | 6 | 3,268 | 58.26% |
| TSLA251219C00195000 | 2024-04-25 3:42PM EDT | 195.00 | 40.86 | 39.75 | 40.90 | 0.00 | - | 4 | 1,334 | 57.88% |
| TSLA251219C00200000 | 2024-04-26 3:18PM EDT | 200.00 | 38.06 | 38.15 | 39.45 | -1.69 | -4.25% | 45 | 11,111 | 57.72% |
| TSLA251219C00210000 | 2024-04-26 11:02AM EDT | 210.00 | 36.37 | 35.20 | 36.40 | +2.57 | +7.60% | 1 | 3,777 | 57.28% |
| TSLA251219C00220000 | 2024-04-26 1:49PM EDT | 220.00 | 33.99 | 32.50 | 33.70 | +2.19 | +6.89% | 2 | 2,103 | 56.96% |
| TSLA251219C00230000 | 2024-04-26 3:51PM EDT | 230.00 | 30.60 | 30.00 | 31.00 | -0.40 | -1.29% | 3 | 2,025 | 56.53% |
| TSLA251219C00240000 | 2024-04-26 12:36PM EDT | 240.00 | 28.24 | 27.45 | 28.95 | -0.29 | -1.02% | 10 | 1,939 | 56.24% |
| TSLA251219C00250000 | 2024-04-26 3:43PM EDT | 250.00 | 26.00 | 25.75 | 26.60 | -0.50 | -1.89% | 9 | 6,362 | 56.08% |
| TSLA251219C00260000 | 2024-04-26 3:12PM EDT | 260.00 | 24.30 | 23.85 | 24.75 | -0.75 | -2.99% | 24 | 6,069 | 55.93% |
| TSLA251219C00270000 | 2024-04-26 11:38AM EDT | 270.00 | 24.00 | 22.15 | 23.05 | +2.55 | +11.89% | 39 | 1,671 | 55.82% |
| TSLA251219C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 18.97 | 20.45 | 21.45 | 0.00 | - | 2 | 1,237 | 55.61% |
| TSLA251219C00290000 | 2024-04-25 2:23PM EDT | 290.00 | 18.49 | 19.20 | 20.05 | 0.00 | - | 1 | 1,476 | 55.67% |
| TSLA251219C00300000 | 2024-04-26 3:59PM EDT | 300.00 | 18.24 | 17.85 | 18.75 | -0.31 | -1.67% | 1,730 | 12,858 | 55.59% |
| TSLA251219C00310000 | 2024-04-25 3:06PM EDT | 310.00 | 16.63 | 16.65 | 17.50 | 0.00 | - | 4 | 1,866 | 55.53% |
| TSLA251219C00320000 | 2024-04-26 3:54PM EDT | 320.00 | 16.00 | 15.55 | 16.40 | -0.30 | -1.84% | 4 | 1,412 | 55.51% |
| TSLA251219C00330000 | 2024-04-26 2:12PM EDT | 330.00 | 15.10 | 14.55 | 15.40 | +0.05 | +0.33% | 1 | 1,462 | 55.51% |
| TSLA251219C00340000 | 2024-04-26 2:54PM EDT | 340.00 | 13.77 | 13.60 | 14.45 | -0.43 | -3.03% | 1 | 915 | 55.48% |
| TSLA251219C00350000 | 2024-04-26 2:04PM EDT | 350.00 | 13.13 | 12.75 | 13.50 | -0.22 | -1.65% | 22 | 3,617 | 55.43% |
| TSLA251219C00360000 | 2024-04-25 12:01PM EDT | 360.00 | 11.10 | 11.95 | 12.75 | 0.00 | - | 3 | 2,400 | 55.48% |
| TSLA251219C00370000 | 2024-04-25 3:45PM EDT | 370.00 | 11.58 | 11.20 | 12.05 | +0.01 | +0.09% | 2 | 1,096 | 55.51% |
| TSLA251219C00380000 | 2024-04-26 11:43AM EDT | 380.00 | 11.88 | 10.55 | 11.35 | +1.78 | +17.62% | 3 | 2,287 | 55.54% |
| TSLA251219C00390000 | 2024-04-26 11:16AM EDT | 390.00 | 10.65 | 9.90 | 10.75 | +1.30 | +13.90% | 7 | 8,662 | 55.58% |
| TSLA251219C00400000 | 2024-04-26 2:08PM EDT | 400.00 | 9.97 | 9.35 | 10.15 | +0.07 | +0.71% | 803 | 8,813 | 55.62% |
| TSLA251219C00405000 | 2024-04-26 10:57AM EDT | 405.00 | 9.55 | 9.05 | 9.85 | +0.80 | +9.14% | 1 | 523 | 55.60% |
| TSLA251219C00410000 | 2024-04-26 9:41AM EDT | 410.00 | 9.92 | 8.80 | 9.60 | +1.62 | +19.52% | 6 | 1,075 | 55.65% |
| TSLA251219C00420000 | 2024-04-26 3:25PM EDT | 420.00 | 8.60 | 8.30 | 9.10 | +0.45 | +5.52% | 6 | 904 | 55.70% |
| TSLA251219C00425000 | 2024-04-23 12:55PM EDT | 425.00 | 4.80 | 8.05 | 8.85 | 0.00 | - | 3 | 1,198 | 55.70% |
| TSLA251219C00430000 | 2024-04-26 3:59PM EDT | 430.00 | 8.30 | 7.85 | 8.60 | +0.75 | +9.93% | 4 | 846 | 55.73% |
| TSLA251219C00440000 | 2024-04-26 3:59PM EDT | 440.00 | 7.88 | 7.25 | 8.25 | +3.63 | +85.41% | 4 | 2,775 | 55.70% |
| TSLA251219C00450000 | 2024-04-26 11:49AM EDT | 450.00 | 8.00 | 7.05 | 7.85 | +1.25 | +18.52% | 1 | 1,434 | 55.96% |
| TSLA251219C00460000 | 2024-04-26 11:22AM EDT | 460.00 | 7.40 | 6.70 | 7.45 | +1.70 | +29.82% | 3 | 1,332 | 56.02% |
| TSLA251219C00470000 | 2024-04-26 12:40PM EDT | 470.00 | 7.20 | 6.35 | 7.10 | +1.75 | +32.11% | 4 | 857 | 56.09% |
| TSLA251219C00475000 | 2024-04-24 3:09PM EDT | 475.00 | 5.25 | 6.35 | 6.95 | 0.00 | - | 2 | 565 | 56.31% |
| TSLA251219C00480000 | 2024-04-26 3:08PM EDT | 480.00 | 6.35 | 6.05 | 6.80 | +1.20 | +23.30% | 2 | 1,675 | 56.21% |
| TSLA251219C00490000 | 2024-04-26 3:59PM EDT | 490.00 | 6.25 | 5.75 | 6.50 | +1.20 | +23.76% | 3 | 1,014 | 56.30% |
| TSLA251219C00500000 | 2024-04-26 2:43PM EDT | 500.00 | 5.65 | 5.50 | 6.20 | -0.20 | -3.42% | 39 | 6,595 | 56.40% |
| TSLA251219C00510000 | 2024-04-26 3:12PM EDT | 510.00 | 5.52 | 5.45 | 5.95 | +0.57 | +11.52% | 10 | 861 | 56.74% |
| TSLA251219C00520000 | 2024-04-26 12:22PM EDT | 520.00 | 5.70 | 4.95 | 5.70 | +1.20 | +26.67% | 3 | 806 | 56.54% |
| TSLA251219C00530000 | 2024-04-26 2:20PM EDT | 530.00 | 5.16 | 4.75 | 5.20 | +1.08 | +26.47% | 1 | 1,042 | 56.34% |
| TSLA251219C00540000 | 2024-04-26 1:06PM EDT | 540.00 | 5.10 | 4.55 | 5.25 | +0.60 | +13.33% | 1 | 1,537 | 56.78% |
| TSLA251219C00550000 | 2024-04-26 2:33PM EDT | 550.00 | 4.70 | 4.35 | 5.05 | +0.10 | +2.17% | 9 | 3,164 | 56.89% |
| TSLA251219C00560000 | 2024-04-26 2:39PM EDT | 560.00 | 4.47 | 4.20 | 4.85 | +0.02 | +0.45% | 1,437 | 11,759 | 57.03% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 2024-04-26 2:53PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 15 | 8,964 | 101.56% |
| TSLA251219P00010000 | 2024-04-26 11:39AM EDT | 10.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 1 | 2,872 | 86.33% |
| TSLA251219P00015000 | 2024-04-19 9:39AM EDT | 15.00 | 0.25 | 0.17 | 0.23 | 0.00 | - | 5 | 467 | 83.40% |
| TSLA251219P00020000 | 2024-04-25 11:28AM EDT | 20.00 | 0.28 | 0.26 | 0.36 | 0.00 | - | 1 | 2,597 | 77.73% |
| TSLA251219P00025000 | 2024-04-25 10:41AM EDT | 25.00 | 0.53 | 0.39 | 0.65 | 0.00 | - | 1 | 808 | 75.15% |
| TSLA251219P00030000 | 2024-04-25 3:37PM EDT | 30.00 | 0.70 | 0.64 | 0.70 | 0.00 | - | 1 | 1,472 | 70.85% |
| TSLA251219P00035000 | 2024-04-26 2:47PM EDT | 35.00 | 0.95 | 0.83 | 0.96 | -0.08 | -7.77% | 4 | 564 | 67.97% |
| TSLA251219P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.28 | 1.15 | 1.42 | -0.11 | -7.91% | 4 | 1,075 | 66.82% |
| TSLA251219P00045000 | 2024-04-25 1:44PM EDT | 45.00 | 1.60 | 1.46 | 1.77 | -0.06 | -3.61% | 1 | 1,400 | 64.58% |
| TSLA251219P00050000 | 2024-04-26 1:08PM EDT | 50.00 | 1.99 | 1.85 | 2.19 | -0.07 | -3.40% | 45 | 2,522 | 62.74% |
| TSLA251219P00055000 | 2024-04-23 12:11PM EDT | 55.00 | 3.35 | 2.31 | 2.66 | 0.00 | - | 2 | 307 | 61.10% |
| TSLA251219P00060000 | 2024-04-24 12:33PM EDT | 60.00 | 3.37 | 2.82 | 3.20 | 0.00 | - | 2 | 563 | 59.58% |
| TSLA251219P00070000 | 2024-04-24 2:15PM EDT | 70.00 | 4.60 | 4.05 | 4.40 | 0.00 | - | 26 | 735 | 56.76% |
| TSLA251219P00080000 | 2024-04-26 2:48PM EDT | 80.00 | 6.00 | 5.60 | 6.15 | -0.18 | -2.91% | 2 | 2,055 | 54.80% |
| TSLA251219P00085000 | 2024-04-25 2:10PM EDT | 85.00 | 6.95 | 6.50 | 7.05 | 0.00 | - | 1 | 340 | 53.76% |
| TSLA251219P00090000 | 2024-04-26 2:14PM EDT | 90.00 | 7.83 | 7.50 | 8.10 | -0.02 | -0.25% | 1 | 683 | 52.89% |
| TSLA251219P00095000 | 2024-04-25 2:04PM EDT | 95.00 | 9.15 | 8.60 | 9.20 | 0.00 | - | 7 | 943 | 52.01% |
| TSLA251219P00100000 | 2024-04-26 3:25PM EDT | 100.00 | 10.30 | 9.80 | 10.40 | +0.20 | +1.98% | 130 | 0 | 51.21% |
| TSLA251219P00105000 | 2024-04-26 3:20PM EDT | 105.00 | 11.60 | 11.10 | 11.80 | -0.20 | -1.69% | 3 | 597 | 50.55% |
| TSLA251219P00110000 | 2024-04-26 3:25PM EDT | 110.00 | 13.05 | 12.45 | 13.20 | -0.55 | -4.04% | 89 | 3,936 | 50.48% |
| TSLA251219P00115000 | 2024-04-25 3:32PM EDT | 115.00 | 14.25 | 13.95 | 14.80 | 0.00 | - | 6 | 368 | 49.92% |
| TSLA251219P00120000 | 2024-04-26 12:29PM EDT | 120.00 | 15.57 | 15.60 | 16.40 | -0.43 | -2.69% | 1 | 3,461 | 49.22% |
| TSLA251219P00125000 | 2024-04-25 3:13PM EDT | 125.00 | 17.90 | 17.30 | 18.05 | +0.20 | +1.13% | 2 | 1,520 | 48.46% |
| TSLA251219P00130000 | 2024-04-26 3:13PM EDT | 130.00 | 19.70 | 19.10 | 19.90 | -1.00 | -4.83% | 3 | 1,728 | 47.88% |
| TSLA251219P00135000 | 2024-04-26 1:58PM EDT | 135.00 | 21.17 | 21.00 | 21.85 | -0.53 | -2.44% | 12 | 2,323 | 47.32% |
| TSLA251219P00140000 | 2024-04-26 10:23AM EDT | 140.00 | 23.40 | 23.05 | 23.85 | -0.59 | -2.46% | 1 | 1,485 | 46.70% |
| TSLA251219P00145000 | 2024-04-26 1:51PM EDT | 145.00 | 25.20 | 25.15 | 26.00 | -0.27 | -1.06% | 703 | 1,795 | 46.17% |
| TSLA251219P00150000 | 2024-04-26 2:37PM EDT | 150.00 | 28.07 | 27.40 | 28.25 | +0.74 | +2.71% | 36 | 5,313 | 45.65% |
| TSLA251219P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 30.37 | 29.75 | 30.60 | -0.74 | -2.38% | 11 | 2,960 | 45.14% |
| TSLA251219P00160000 | 2024-04-25 10:47AM EDT | 160.00 | 33.40 | 32.20 | 33.05 | 0.00 | - | 14 | 10,155 | 44.65% |
| TSLA251219P00165000 | 2024-04-26 12:37PM EDT | 165.00 | 34.20 | 34.85 | 35.60 | -0.41 | -1.18% | 3 | 9,884 | 44.17% |
| TSLA251219P00170000 | 2024-04-26 2:31PM EDT | 170.00 | 38.00 | 37.40 | 38.25 | -0.37 | -0.96% | 5 | 1,453 | 43.70% |
| TSLA251219P00175000 | 2024-04-25 3:46PM EDT | 175.00 | 40.35 | 40.15 | 41.00 | 0.00 | - | 14 | 2,984 | 43.24% |
| TSLA251219P00180000 | 2024-04-26 11:35AM EDT | 180.00 | 42.37 | 43.00 | 44.05 | -0.88 | -2.03% | 2 | 3,340 | 43.03% |
| TSLA251219P00185000 | 2024-04-26 10:24AM EDT | 185.00 | 46.30 | 45.95 | 47.00 | +0.56 | +1.22% | 1 | 842 | 42.60% |
| TSLA251219P00190000 | 2024-04-26 12:14PM EDT | 190.00 | 48.50 | 48.95 | 50.00 | -0.37 | -0.76% | 7 | 1,759 | 42.13% |
| TSLA251219P00195000 | 2024-04-26 11:37AM EDT | 195.00 | 51.20 | 52.10 | 53.15 | -0.75 | -1.44% | 6 | 2,376 | 41.74% |
| TSLA251219P00200000 | 2024-04-26 12:55PM EDT | 200.00 | 54.35 | 55.30 | 56.60 | -2.05 | -3.63% | 6 | 6,620 | 41.60% |
| TSLA251219P00210000 | 2024-04-24 3:18PM EDT | 210.00 | 65.51 | 61.30 | 63.85 | 0.00 | - | 4 | 3,222 | 41.45% |
| TSLA251219P00220000 | 2024-04-26 9:33AM EDT | 220.00 | 69.00 | 68.90 | 70.35 | -16.92 | -19.69% | 29 | 2,496 | 40.07% |
| TSLA251219P00230000 | 2024-04-25 3:15PM EDT | 230.00 | 76.55 | 75.60 | 78.25 | 0.00 | - | 1 | 1,495 | 40.02% |
| TSLA251219P00240000 | 2024-04-24 11:24AM EDT | 240.00 | 88.82 | 83.20 | 85.85 | 0.00 | - | 2 | 2,841 | 39.29% |
| TSLA251219P00250000 | 2024-04-24 10:03AM EDT | 250.00 | 93.63 | 91.05 | 93.85 | 0.00 | - | 5 | 3,823 | 38.75% |
| TSLA251219P00260000 | 2024-04-26 11:52AM EDT | 260.00 | 99.00 | 98.65 | 102.70 | -7.57 | -7.10% | 1 | 5,179 | 39.10% |
| TSLA251219P00270000 | 2024-04-24 2:26PM EDT | 270.00 | 108.20 | 107.40 | 110.30 | -5.30 | -4.67% | 1 | 1,463 | 37.37% |
| TSLA251219P00280000 | 2024-04-25 9:42AM EDT | 280.00 | 120.35 | 115.65 | 119.20 | 0.00 | - | 14 | 626 | 37.26% |
| TSLA251219P00290000 | 2024-04-24 12:04PM EDT | 290.00 | 132.37 | 125.10 | 127.90 | 0.00 | - | 3 | 1,286 | 36.57% |
| TSLA251219P00300000 | 2024-04-25 1:32PM EDT | 300.00 | 137.02 | 134.00 | 136.80 | 0.00 | - | 1 | 1,758 | 35.93% |
| TSLA251219P00310000 | 2024-04-25 2:07PM EDT | 310.00 | 145.35 | 142.40 | 146.20 | 0.00 | - | 2 | 1,044 | 36.03% |
| TSLA251219P00320000 | 2024-04-26 11:20AM EDT | 320.00 | 151.30 | 152.15 | 155.45 | -8.61 | -5.38% | 20 | 1,213 | 35.61% |
| TSLA251219P00330000 | 2024-04-26 2:48PM EDT | 330.00 | 163.45 | 161.20 | 164.65 | -7.88 | -4.60% | 1 | 658 | 34.79% |
| TSLA251219P00340000 | 2024-04-25 1:27PM EDT | 340.00 | 175.30 | 170.55 | 174.15 | 0.00 | - | 3 | 1,174 | 34.47% |
| TSLA251219P00350000 | 2024-04-25 1:47PM EDT | 350.00 | 184.20 | 180.20 | 183.80 | 0.00 | - | 1 | 240 | 34.41% |
| TSLA251219P00360000 | 2024-04-24 12:16PM EDT | 360.00 | 201.33 | 190.00 | 193.60 | 0.00 | - | 4 | 94 | 34.71% |
| TSLA251219P00370000 | 2024-04-08 11:11AM EDT | 370.00 | 196.33 | 199.35 | 206.85 | 0.00 | - | 1 | 4 | 44.19% |
| TSLA251219P00380000 | 2024-04-09 10:15AM EDT | 380.00 | 201.46 | 209.45 | 214.05 | 0.00 | - | 1 | 0 | 38.04% |
| TSLA251219P00390000 | 2024-04-05 11:35AM EDT | 390.00 | 225.02 | 219.45 | 224.05 | 0.00 | - | 2 | 1 | 38.92% |
| TSLA251219P00400000 | 2024-04-05 11:46AM EDT | 400.00 | 235.00 | 229.40 | 234.00 | 0.00 | - | 1 | 0 | 39.61% |
| TSLA251219P00405000 | 2024-02-27 10:52AM EDT | 405.00 | 200.90 | 226.75 | 231.70 | 0.00 | - | 78 | 0 | 0.00% |
| TSLA251219P00410000 | 2024-02-08 11:06AM EDT | 410.00 | 221.50 | 233.15 | 235.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA251219P00420000 | 2024-02-27 10:31AM EDT | 420.00 | 214.65 | 241.65 | 246.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00425000 | 2023-12-26 4:07PM EDT | 425.00 | 178.53 | 239.30 | 243.90 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA251219P00430000 | 2024-02-22 2:32PM EDT | 430.00 | 232.40 | 258.00 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00440000 | 2024-02-02 10:30AM EDT | 440.00 | 255.31 | 232.00 | 242.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00450000 | 2024-01-16 12:24PM EDT | 450.00 | 228.43 | 246.75 | 251.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00460000 | 2024-01-17 3:33PM EDT | 460.00 | 244.75 | 257.50 | 261.95 | 0.00 | - | 730 | 0 | 0.00% |
| TSLA251219P00470000 | 2024-01-09 1:49PM EDT | 470.00 | 236.52 | 279.00 | 281.45 | 0.00 | - | 56 | 0 | 0.00% |
| TSLA251219P00475000 | 2024-01-09 1:59PM EDT | 475.00 | 240.60 | 284.00 | 286.45 | 0.00 | - | 210 | 0 | 0.00% |
| TSLA251219P00480000 | 2024-03-27 1:32PM EDT | 480.00 | 299.95 | 309.10 | 313.95 | 0.00 | - | 10 | 0 | 45.41% |
| TSLA251219P00490000 | 2023-12-15 2:28PM EDT | 490.00 | 239.13 | 266.00 | 276.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA251219P00500000 | 2024-04-24 1:29PM EDT | 500.00 | 339.05 | 329.10 | 333.95 | 0.00 | - | 1 | 0 | 46.72% |
| TSLA251219P00510000 | 2023-10-19 3:55PM EDT | 510.00 | 289.25 | 272.55 | 277.70 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA251219P00520000 | 2024-03-27 3:03PM EDT | 520.00 | 339.92 | 349.10 | 353.95 | 0.00 | - | 1 | 0 | 47.95% |
| TSLA251219P00530000 | 2024-03-27 1:39PM EDT | 530.00 | 349.97 | 359.10 | 363.95 | 0.00 | - | 10 | 0 | 48.55% |
| TSLA251219P00540000 | 2024-03-27 3:09PM EDT | 540.00 | 359.67 | 369.10 | 373.95 | 0.00 | - | 10 | 0 | 49.13% |
| TSLA251219P00550000 | 2024-03-27 3:12PM EDT | 550.00 | 369.82 | 379.10 | 383.95 | 0.00 | - | 52 | 0 | 49.71% |
| TSLA251219P00560000 | 2024-04-10 10:12AM EDT | 560.00 | 386.25 | 389.10 | 393.95 | 0.00 | - | 1 | 0 | 50.27% |
© 2024 Yahoo. All rights reserved.