Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321C00050000 | 2024-05-29 12:32PM EDT | 50.00 | 130.00 | 128.40 | 133.70 | 0.00 | - | 2 | 51 | 101.69% |
| TSLA250321C00055000 | 2024-05-01 2:41PM EDT | 55.00 | 133.40 | 121.70 | 131.00 | 0.00 | - | 2 | 6 | 96.90% |
| TSLA250321C00060000 | 2024-04-29 10:52AM EDT | 60.00 | 133.90 | 118.00 | 120.90 | 0.00 | - | 2 | 22 | 73.76% |
| TSLA250321C00065000 | 2024-04-23 3:58PM EDT | 65.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA250321C00070000 | 2024-05-24 9:30AM EDT | 70.00 | 108.24 | 108.00 | 117.65 | 0.00 | - | 1 | 103 | 87.45% |
| TSLA250321C00075000 | 2024-04-26 3:55PM EDT | 75.00 | 100.00 | 107.70 | 111.00 | 0.00 | - | 1 | 104 | 89.34% |
| TSLA250321C00080000 | 2024-05-22 12:10PM EDT | 80.00 | 106.40 | 100.00 | 107.30 | 0.00 | - | 158 | 152 | 80.54% |
| TSLA250321C00085000 | 2024-05-24 3:29PM EDT | 85.00 | 100.70 | 94.50 | 103.95 | 0.00 | - | 3 | 51 | 77.93% |
| TSLA250321C00090000 | 2024-05-29 10:27AM EDT | 90.00 | 93.00 | 91.20 | 98.35 | 0.00 | - | 10 | 93 | 75.21% |
| TSLA250321C00095000 | 2024-05-21 10:51AM EDT | 95.00 | 90.89 | 86.65 | 94.40 | 0.00 | - | 7 | 118 | 73.21% |
| TSLA250321C00100000 | 2024-05-30 3:49PM EDT | 100.00 | 86.00 | 83.85 | 88.65 | 0.00 | - | 31 | 289 | 71.02% |
| TSLA250321C00105000 | 2024-05-14 11:28AM EDT | 105.00 | 83.50 | 78.30 | 85.85 | 0.00 | - | 1 | 112 | 69.09% |
| TSLA250321C00110000 | 2024-05-17 3:15PM EDT | 110.00 | 77.45 | 74.55 | 81.40 | 0.00 | - | 1 | 324 | 67.28% |
| TSLA250321C00115000 | 2024-05-21 3:35PM EDT | 115.00 | 80.85 | 70.30 | 75.80 | 0.00 | - | 52 | 219 | 63.13% |
| TSLA250321C00120000 | 2024-05-24 10:50AM EDT | 120.00 | 69.94 | 69.50 | 70.85 | 0.00 | - | 10 | 260 | 64.39% |
| TSLA250321C00125000 | 2024-05-30 2:38PM EDT | 125.00 | 67.80 | 65.65 | 67.20 | 0.00 | - | 2 | 392 | 63.09% |
| TSLA250321C00130000 | 2024-05-30 10:17AM EDT | 130.00 | 65.79 | 62.05 | 63.50 | 0.00 | - | 1 | 486 | 61.87% |
| TSLA250321C00135000 | 2024-05-29 3:47PM EDT | 135.00 | 58.75 | 57.10 | 60.95 | 0.00 | - | 2 | 5,682 | 60.29% |
| TSLA250321C00140000 | 2024-05-31 12:11PM EDT | 140.00 | 53.00 | 55.15 | 56.65 | -1.17 | -2.16% | 2 | 755 | 59.86% |
| TSLA250321C00145000 | 2024-05-29 12:03PM EDT | 145.00 | 51.00 | 51.85 | 53.50 | 0.00 | - | 1 | 669 | 59.02% |
| TSLA250321C00150000 | 2024-05-31 3:58PM EDT | 150.00 | 49.35 | 49.05 | 50.05 | +0.75 | +1.54% | 31 | 1,722 | 58.19% |
| TSLA250321C00155000 | 2024-05-31 10:14AM EDT | 155.00 | 47.23 | 45.95 | 47.25 | -0.07 | -0.15% | 1 | 1,121 | 57.51% |
| TSLA250321C00160000 | 2024-05-30 3:56PM EDT | 160.00 | 44.49 | 43.10 | 44.60 | 0.00 | - | 7 | 1,277 | 57.01% |
| TSLA250321C00165000 | 2024-05-31 12:52PM EDT | 165.00 | 39.55 | 40.60 | 41.75 | +0.05 | +0.13% | 3 | 15,488 | 56.45% |
| TSLA250321C00170000 | 2024-05-31 2:37PM EDT | 170.00 | 37.16 | 37.95 | 39.40 | -2.39 | -6.04% | 8 | 1,700 | 56.02% |
| TSLA250321C00175000 | 2024-05-31 2:05PM EDT | 175.00 | 35.00 | 35.70 | 36.85 | -1.40 | -3.85% | 50 | 1,324 | 55.57% |
| TSLA250321C00180000 | 2024-05-31 3:54PM EDT | 180.00 | 33.90 | 33.50 | 34.55 | -0.40 | -1.17% | 61 | 2,575 | 55.20% |
| TSLA250321C00185000 | 2024-05-31 3:05PM EDT | 185.00 | 30.70 | 31.50 | 32.75 | -1.20 | -3.76% | 7 | 8,281 | 55.23% |
| TSLA250321C00190000 | 2024-05-31 12:06PM EDT | 190.00 | 28.94 | 29.40 | 30.45 | -1.46 | -4.80% | 8 | 3,440 | 54.62% |
| TSLA250321C00195000 | 2024-05-31 12:10PM EDT | 195.00 | 26.48 | 27.65 | 28.45 | -3.64 | -12.08% | 2 | 897 | 54.37% |
| TSLA250321C00200000 | 2024-05-31 3:43PM EDT | 200.00 | 25.45 | 25.90 | 26.65 | -1.85 | -6.78% | 50 | 7,897 | 54.13% |
| TSLA250321C00205000 | 2024-05-31 1:20PM EDT | 205.00 | 23.80 | 24.25 | 25.05 | -1.30 | -5.18% | 3 | 3,021 | 53.98% |
| TSLA250321C00210000 | 2024-05-30 10:11AM EDT | 210.00 | 25.50 | 22.85 | 23.45 | 0.00 | - | 3 | 2,465 | 53.89% |
| TSLA250321C00215000 | 2024-05-31 10:53AM EDT | 215.00 | 21.20 | 21.35 | 22.05 | -0.80 | -3.64% | 4 | 597 | 53.74% |
| TSLA250321C00220000 | 2024-05-31 1:38PM EDT | 220.00 | 20.31 | 20.15 | 20.50 | -0.41 | -1.98% | 2 | 1,726 | 53.59% |
| TSLA250321C00225000 | 2024-05-31 12:25PM EDT | 225.00 | 19.05 | 18.90 | 19.25 | -0.47 | -2.41% | 8 | 1,035 | 53.52% |
| TSLA250321C00230000 | 2024-05-31 3:43PM EDT | 230.00 | 17.37 | 17.70 | 18.10 | -0.38 | -2.14% | 6 | 1,165 | 53.45% |
| TSLA250321C00235000 | 2024-05-30 11:35AM EDT | 235.00 | 16.60 | 16.65 | 17.00 | 0.00 | - | 2 | 511 | 53.43% |
| TSLA250321C00240000 | 2024-05-31 12:10PM EDT | 240.00 | 14.90 | 15.60 | 16.00 | -2.35 | -13.62% | 1 | 898 | 53.39% |
| TSLA250321C00245000 | 2024-05-31 11:53AM EDT | 245.00 | 14.15 | 14.70 | 15.05 | -2.20 | -13.46% | 1 | 449 | 53.42% |
| TSLA250321C00250000 | 2024-05-31 3:47PM EDT | 250.00 | 13.65 | 13.80 | 14.15 | -0.45 | -3.19% | 76 | 3,316 | 53.39% |
| TSLA250321C00255000 | 2024-05-30 3:37PM EDT | 255.00 | 12.97 | 12.95 | 13.30 | -0.48 | -3.57% | 9 | 521 | 53.36% |
| TSLA250321C00260000 | 2024-05-29 12:35PM EDT | 260.00 | 12.20 | 12.20 | 12.55 | +0.12 | +0.99% | 9 | 1,231 | 53.42% |
| TSLA250321C00265000 | 2024-05-31 2:13PM EDT | 265.00 | 11.18 | 11.45 | 11.80 | -0.02 | -0.18% | 4 | 534 | 53.39% |
| TSLA250321C00270000 | 2024-05-31 3:31PM EDT | 270.00 | 10.95 | 10.80 | 11.15 | -0.65 | -5.60% | 103 | 718 | 53.46% |
| TSLA250321C00275000 | 2024-05-30 10:09AM EDT | 275.00 | 11.77 | 10.15 | 10.50 | 0.00 | - | 1 | 1,164 | 53.46% |
| TSLA250321C00280000 | 2024-05-31 10:43AM EDT | 280.00 | 9.50 | 9.60 | 9.90 | -1.60 | -14.41% | 1 | 1,182 | 53.53% |
| TSLA250321C00285000 | 2024-05-28 10:30AM EDT | 285.00 | 8.85 | 9.05 | 9.35 | 0.00 | - | 8 | 294 | 53.58% |
| TSLA250321C00290000 | 2024-05-31 12:33PM EDT | 290.00 | 8.25 | 8.55 | 8.85 | -0.95 | -10.33% | 1 | 965 | 53.66% |
| TSLA250321C00295000 | 2024-05-31 10:35AM EDT | 295.00 | 8.14 | 8.05 | 8.40 | -0.36 | -4.24% | 7 | 2,519 | 53.74% |
| TSLA250321C00300000 | 2024-05-31 12:00PM EDT | 300.00 | 7.45 | 7.60 | 7.95 | -0.40 | -5.10% | 83 | 10,388 | 53.80% |
| TSLA250321C00305000 | 2024-05-30 10:42AM EDT | 305.00 | 7.71 | 7.20 | 7.50 | 0.00 | - | 2 | 506 | 53.86% |
| TSLA250321C00310000 | 2024-05-31 1:49PM EDT | 310.00 | 6.85 | 6.80 | 7.15 | -0.45 | -6.16% | 50 | 618 | 53.97% |
| TSLA250321C00315000 | 2024-05-31 12:29PM EDT | 315.00 | 6.40 | 6.45 | 6.75 | -0.15 | -2.29% | 1 | 160 | 54.04% |
| TSLA250321C00320000 | 2024-05-31 12:01PM EDT | 320.00 | 6.05 | 6.10 | 6.45 | -0.70 | -10.37% | 31 | 419 | 54.17% |
| TSLA250321C00325000 | 2024-05-23 2:22PM EDT | 325.00 | 5.65 | 5.80 | 6.10 | 0.00 | - | 2 | 364 | 54.25% |
| TSLA250321C00330000 | 2024-05-31 12:44PM EDT | 330.00 | 5.45 | 5.50 | 5.80 | -0.55 | -9.17% | 5 | 1,129 | 54.35% |
| TSLA250321C00335000 | 2024-05-30 1:00PM EDT | 335.00 | 5.41 | 5.25 | 5.55 | 0.00 | - | 5 | 249 | 54.53% |
| TSLA250321C00340000 | 2024-05-31 10:09AM EDT | 340.00 | 5.55 | 5.00 | 5.30 | +0.05 | +0.91% | 1 | 130 | 54.68% |
| TSLA250321C00345000 | 2024-05-30 1:12PM EDT | 345.00 | 4.65 | 4.75 | 5.00 | -0.35 | -7.00% | 3 | 105 | 54.71% |
| TSLA250321C00350000 | 2024-05-30 10:15AM EDT | 350.00 | 5.20 | 4.50 | 4.80 | 0.00 | - | 114 | 723 | 54.83% |
| TSLA250321C00355000 | 2024-05-24 10:09AM EDT | 355.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 10 | 194 | 55.01% |
| TSLA250321C00360000 | 2024-05-30 9:48AM EDT | 360.00 | 4.50 | 4.10 | 4.40 | 0.00 | - | 2 | 2,066 | 55.14% |
| TSLA250321C00365000 | 2024-05-15 11:11AM EDT | 365.00 | 3.85 | 3.95 | 4.20 | 0.00 | - | 1 | 55 | 55.32% |
| TSLA250321C00370000 | 2024-05-24 12:49PM EDT | 370.00 | 4.10 | 3.75 | 4.05 | 0.00 | - | 1 | 126 | 55.46% |
| TSLA250321C00375000 | 2024-05-23 11:02AM EDT | 375.00 | 3.72 | 3.60 | 3.85 | 0.00 | - | 1 | 620 | 55.57% |
| TSLA250321C00380000 | 2024-05-23 3:53PM EDT | 380.00 | 3.37 | 3.45 | 3.70 | 0.00 | - | 102 | 1,136 | 55.74% |
| TSLA250321C00385000 | 2024-05-30 11:49AM EDT | 385.00 | 3.45 | 3.30 | 3.55 | +0.01 | +0.29% | 1 | 152 | 55.87% |
| TSLA250321C00390000 | 2024-05-29 11:16AM EDT | 390.00 | 3.00 | 3.20 | 3.45 | 0.00 | - | 1 | 165 | 56.16% |
| TSLA250321C00395000 | 2024-05-28 12:12PM EDT | 395.00 | 3.25 | 3.05 | 3.30 | 0.00 | - | 1 | 313 | 56.24% |
| TSLA250321C00400000 | 2024-05-31 2:25PM EDT | 400.00 | 2.99 | 2.95 | 3.20 | -0.19 | -5.97% | 6 | 12,483 | 56.49% |
| TSLA250321C00405000 | 2024-05-23 12:04PM EDT | 405.00 | 3.00 | 2.84 | 3.05 | 0.00 | - | 3 | 109 | 56.59% |
| TSLA250321C00410000 | 2024-05-23 9:57AM EDT | 410.00 | 2.91 | 2.73 | 2.93 | 0.00 | - | 1 | 201 | 56.73% |
| TSLA250321C00415000 | 2024-05-30 10:05AM EDT | 415.00 | 2.69 | 2.63 | 2.82 | -0.31 | -10.33% | 1 | 162 | 56.89% |
| TSLA250321C00420000 | 2024-05-31 11:46AM EDT | 420.00 | 2.50 | 2.53 | 2.73 | -0.45 | -15.25% | 2 | 1,416 | 57.06% |
| TSLA250321C00425000 | 2024-05-30 10:08AM EDT | 425.00 | 2.91 | 2.44 | 2.63 | 0.00 | - | 1 | 244 | 57.21% |
| TSLA250321C00430000 | 2024-05-30 2:20PM EDT | 430.00 | 2.58 | 2.36 | 2.54 | 0.00 | - | 8 | 336 | 57.39% |
| TSLA250321C00435000 | 2024-05-31 2:38PM EDT | 435.00 | 2.27 | 2.28 | 2.46 | -0.47 | -17.15% | 10 | 1,585 | 57.57% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250321P00050000 | 2024-05-31 9:46AM EDT | 50.00 | 0.45 | 0.43 | 0.49 | 0.00 | - | 2 | 2,279 | 70.22% |
| TSLA250321P00055000 | 2024-05-24 12:42PM EDT | 55.00 | 0.65 | 0.54 | 0.63 | 0.00 | - | 10 | 336 | 67.77% |
| TSLA250321P00060000 | 2024-05-31 11:06AM EDT | 60.00 | 0.80 | 0.70 | 0.80 | -0.01 | -1.23% | 1 | 859 | 65.80% |
| TSLA250321P00065000 | 2024-05-31 2:37PM EDT | 65.00 | 0.99 | 0.89 | 1.00 | -0.08 | -7.48% | 3 | 120 | 63.97% |
| TSLA250321P00070000 | 2024-05-30 11:42AM EDT | 70.00 | 1.23 | 1.11 | 1.22 | 0.00 | - | 53 | 2,620 | 62.11% |
| TSLA250321P00075000 | 2024-05-30 11:42AM EDT | 75.00 | 1.50 | 1.42 | 1.48 | 0.00 | - | 3 | 354 | 60.66% |
| TSLA250321P00080000 | 2024-05-30 10:38AM EDT | 80.00 | 1.87 | 1.66 | 1.79 | +0.16 | +9.36% | 11 | 970 | 58.84% |
| TSLA250321P00085000 | 2024-05-31 1:12PM EDT | 85.00 | 2.24 | 2.00 | 2.15 | +0.17 | +8.21% | 29 | 1,587 | 57.35% |
| TSLA250321P00090000 | 2024-05-29 10:25AM EDT | 90.00 | 2.68 | 2.41 | 2.56 | +0.11 | +4.28% | 1 | 651 | 56.00% |
| TSLA250321P00095000 | 2024-05-31 1:42PM EDT | 95.00 | 3.09 | 2.87 | 3.05 | -0.01 | -0.32% | 7 | 1,659 | 54.74% |
| TSLA250321P00100000 | 2024-05-31 1:02PM EDT | 100.00 | 3.74 | 3.40 | 3.60 | +0.25 | +7.16% | 6 | 4,685 | 53.54% |
| TSLA250321P00105000 | 2024-05-31 11:45AM EDT | 105.00 | 4.35 | 4.00 | 4.25 | +0.18 | +4.32% | 1 | 1,203 | 52.45% |
| TSLA250321P00110000 | 2024-05-31 11:51AM EDT | 110.00 | 5.20 | 4.70 | 4.95 | +0.40 | +8.33% | 21 | 11,113 | 51.38% |
| TSLA250321P00115000 | 2024-05-30 12:38PM EDT | 115.00 | 5.75 | 5.55 | 5.80 | 0.00 | - | 95 | 7,982 | 50.57% |
| TSLA250321P00120000 | 2024-05-30 12:01PM EDT | 120.00 | 6.70 | 6.45 | 6.75 | 0.00 | - | 49 | 2,927 | 50.14% |
| TSLA250321P00125000 | 2024-05-31 1:42PM EDT | 125.00 | 8.06 | 7.50 | 7.80 | +0.26 | +3.33% | 16 | 1,787 | 49.33% |
| TSLA250321P00130000 | 2024-05-31 11:20AM EDT | 130.00 | 9.40 | 8.65 | 9.00 | +0.40 | +4.44% | 10 | 4,018 | 48.65% |
| TSLA250321P00135000 | 2024-05-30 3:37PM EDT | 135.00 | 10.10 | 10.00 | 10.30 | 0.00 | - | 133 | 10,434 | 47.94% |
| TSLA250321P00140000 | 2024-05-31 3:44PM EDT | 140.00 | 11.95 | 11.45 | 11.75 | +0.43 | +3.73% | 35 | 5,497 | 47.31% |
| TSLA250321P00145000 | 2024-05-31 1:22PM EDT | 145.00 | 13.90 | 13.00 | 13.35 | +1.05 | +8.17% | 23 | 2,316 | 46.74% |
| TSLA250321P00150000 | 2024-05-31 12:07PM EDT | 150.00 | 16.00 | 14.75 | 15.10 | +1.12 | +7.53% | 1 | 5,516 | 46.22% |
| TSLA250321P00155000 | 2024-05-31 1:07PM EDT | 155.00 | 17.84 | 16.65 | 17.00 | +1.71 | +10.60% | 1 | 5,869 | 45.73% |
| TSLA250321P00160000 | 2024-05-31 12:11PM EDT | 160.00 | 20.15 | 18.70 | 19.05 | +1.90 | +10.41% | 1 | 18,026 | 45.28% |
| TSLA250321P00165000 | 2024-05-24 3:34PM EDT | 165.00 | 20.90 | 20.90 | 21.25 | 0.00 | - | 20 | 8,162 | 44.85% |
| TSLA250321P00170000 | 2024-05-30 3:45PM EDT | 170.00 | 23.50 | 23.25 | 23.60 | 0.00 | - | 29 | 7,144 | 44.44% |
| TSLA250321P00175000 | 2024-05-30 11:40AM EDT | 175.00 | 26.70 | 25.75 | 26.15 | 0.00 | - | 21 | 2,461 | 44.14% |
| TSLA250321P00180000 | 2024-05-30 12:58PM EDT | 180.00 | 30.37 | 28.40 | 28.80 | +1.39 | +4.80% | 1 | 3,440 | 43.78% |
| TSLA250321P00185000 | 2024-05-30 3:51PM EDT | 185.00 | 31.65 | 31.20 | 31.55 | 0.00 | - | 73 | 1,443 | 43.37% |
| TSLA250321P00190000 | 2024-05-31 12:26PM EDT | 190.00 | 36.30 | 34.00 | 34.60 | +2.50 | +7.40% | 40 | 1,914 | 43.23% |
| TSLA250321P00195000 | 2024-05-28 3:14PM EDT | 195.00 | 37.64 | 36.95 | 37.80 | -0.79 | -2.06% | 1 | 357 | 43.12% |
| TSLA250321P00200000 | 2024-05-31 1:02PM EDT | 200.00 | 42.18 | 40.10 | 40.95 | +1.90 | +4.72% | 116 | 935 | 42.75% |
| TSLA250321P00205000 | 2024-05-31 9:30AM EDT | 205.00 | 43.75 | 43.35 | 44.30 | +0.20 | +0.46% | 1 | 341 | 42.51% |
| TSLA250321P00210000 | 2024-05-30 10:41AM EDT | 210.00 | 46.85 | 46.60 | 47.85 | 0.00 | - | 3 | 781 | 42.40% |
| TSLA250321P00215000 | 2024-05-23 3:24PM EDT | 215.00 | 53.65 | 50.20 | 51.45 | 0.00 | - | 1 | 287 | 42.21% |
| TSLA250321P00220000 | 2024-05-24 11:29AM EDT | 220.00 | 54.30 | 53.50 | 55.30 | 0.00 | - | 1 | 210 | 42.26% |
| TSLA250321P00225000 | 2024-05-23 10:58AM EDT | 225.00 | 60.15 | 57.15 | 59.00 | 0.00 | - | 1 | 857 | 41.90% |
| TSLA250321P00230000 | 2024-05-09 10:52AM EDT | 230.00 | 65.09 | 61.15 | 62.65 | 0.00 | - | 5 | 392 | 41.29% |
| TSLA250321P00235000 | 2024-05-30 3:03PM EDT | 235.00 | 65.28 | 64.95 | 66.60 | 0.00 | - | 1 | 123 | 41.03% |
| TSLA250321P00240000 | 2024-05-22 9:34AM EDT | 240.00 | 72.45 | 67.20 | 71.70 | +5.20 | +7.73% | 6 | 49 | 42.80% |
| TSLA250321P00245000 | 2024-05-14 10:31AM EDT | 245.00 | 75.00 | 72.90 | 76.20 | 0.00 | - | 2 | 50 | 43.37% |
| TSLA250321P00250000 | 2024-05-31 12:09PM EDT | 250.00 | 80.95 | 76.45 | 79.95 | +1.70 | +2.15% | 7 | 249 | 42.37% |
| TSLA250321P00255000 | 2024-05-09 9:35AM EDT | 255.00 | 85.48 | 81.35 | 86.10 | 0.00 | - | 2 | 318 | 46.04% |
| TSLA250321P00260000 | 2024-05-17 1:02PM EDT | 260.00 | 88.10 | 84.80 | 90.30 | +1.30 | +1.50% | 1 | 76 | 45.79% |
| TSLA250321P00265000 | 2024-05-21 3:29PM EDT | 265.00 | 86.22 | 90.15 | 94.80 | 0.00 | - | 2 | 44 | 46.05% |
| TSLA250321P00270000 | 2024-05-30 3:01PM EDT | 270.00 | 94.50 | 93.70 | 99.05 | 0.00 | - | 1 | 265 | 45.69% |
| TSLA250321P00275000 | 2024-05-17 10:29AM EDT | 275.00 | 101.91 | 98.25 | 102.25 | 0.00 | - | 1 | 6 | 42.71% |
| TSLA250321P00280000 | 2024-05-01 9:58AM EDT | 280.00 | 104.19 | 103.45 | 106.55 | +3.03 | +3.00% | 1 | 22 | 42.05% |
| TSLA250321P00285000 | 2024-04-23 1:11PM EDT | 285.00 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA250321P00290000 | 2024-05-03 11:10AM EDT | 290.00 | 113.55 | 112.15 | 115.75 | 0.00 | - | 1 | 16 | 41.92% |
| TSLA250321P00295000 | 2024-05-22 12:48PM EDT | 295.00 | 119.86 | 116.85 | 120.30 | +3.17 | +2.72% | 1 | 5 | 41.54% |
| TSLA250321P00300000 | 2024-05-30 3:50PM EDT | 300.00 | 123.50 | 121.05 | 124.90 | 0.00 | - | 3 | 59 | 41.19% |
| TSLA250321P00305000 | 2024-05-16 3:13PM EDT | 305.00 | 130.57 | 123.95 | 131.75 | 0.00 | - | 1 | 1 | 47.66% |
| TSLA250321P00310000 | 2024-04-17 9:37AM EDT | 310.00 | 153.66 | 132.20 | 134.85 | 0.00 | - | 1 | 0 | 42.82% |
| TSLA250321P00315000 | 2024-03-18 9:30AM EDT | 315.00 | 145.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00320000 | 2024-05-13 12:47PM EDT | 320.00 | 148.10 | 137.60 | 147.00 | 0.00 | - | 2 | 2 | 51.12% |
| TSLA250321P00325000 | 2024-05-21 12:04PM EDT | 325.00 | 144.20 | 142.10 | 151.90 | 0.00 | - | 3 | 3 | 51.73% |
| TSLA250321P00330000 | 2024-05-21 12:01PM EDT | 330.00 | 148.98 | 147.00 | 156.80 | 0.00 | - | 1 | 1 | 52.31% |
| TSLA250321P00335000 | 2024-05-30 10:01AM EDT | 335.00 | 157.25 | 152.10 | 161.45 | +3.12 | +2.02% | 1 | 1 | 52.15% |
| TSLA250321P00340000 | 2024-05-21 2:13PM EDT | 340.00 | 160.12 | 158.80 | 165.10 | +4.65 | +2.99% | 1 | 0 | 48.65% |
| TSLA250321P00345000 | 2024-05-21 2:39PM EDT | 345.00 | 159.12 | 163.50 | 170.35 | 0.00 | - | 1 | 0 | 50.28% |
| TSLA250321P00350000 | 2024-05-23 2:50PM EDT | 350.00 | 176.25 | 168.75 | 175.10 | 0.00 | - | 2 | 0 | 50.17% |
| TSLA250321P00355000 | 2024-02-29 1:01PM EDT | 355.00 | 155.30 | 176.70 | 181.05 | 0.00 | - | - | 0 | 54.10% |
| TSLA250321P00360000 | 2024-02-07 10:33AM EDT | 360.00 | 172.74 | 177.10 | 179.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00365000 | 2024-02-16 1:05PM EDT | 365.00 | 163.40 | 200.45 | 202.35 | 0.00 | - | 1 | 0 | 79.85% |
| TSLA250321P00370000 | 2024-02-29 11:07AM EDT | 370.00 | 168.00 | 191.70 | 196.05 | 0.00 | - | 1 | 0 | 56.31% |
| TSLA250321P00375000 | 2024-02-09 1:09PM EDT | 375.00 | 183.30 | 198.10 | 201.10 | 0.00 | - | 1 | 0 | 51.82% |
| TSLA250321P00380000 | 2024-04-29 12:05PM EDT | 380.00 | 185.30 | 202.00 | 205.55 | 0.00 | - | 334 | 0 | 56.04% |
| TSLA250321P00385000 | 2024-02-02 11:17AM EDT | 385.00 | 201.61 | 181.50 | 183.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA250321P00400000 | 2024-01-31 1:38PM EDT | 400.00 | 209.48 | 196.60 | 198.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321P00420000 | 2024-02-07 10:38AM EDT | 420.00 | 232.16 | 233.00 | 243.00 | 0.00 | - | - | 0 | 48.88% |
| TSLA250321P00425000 | 2024-02-07 10:38AM EDT | 425.00 | 237.16 | 241.30 | 244.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA250321P00430000 | 2024-03-22 1:23PM EDT | 430.00 | 259.65 | 281.55 | 284.35 | 0.00 | - | 10 | 0 | 118.95% |
| TSLA250321P00435000 | 2024-02-22 4:41PM EDT | 435.00 | 236.64 | 263.10 | 265.15 | 0.00 | - | 2 | 0 | 73.81% |
© 2024 Yahoo. All rights reserved.