Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00075000 | 2024-10-02 2:35PM EDT | 75.00 | 171.90 | 174.75 | 175.50 | -2.46 | -1.41% | 10 | 4 | 310.94% |
| TSLA241011C00090000 | 2024-09-16 10:54AM EDT | 90.00 | 157.08 | 159.75 | 160.50 | +19.58 | +14.24% | 10 | 1 | 265.63% |
| TSLA241011C00095000 | 2024-09-26 9:46AM EDT | 95.00 | 165.35 | 154.75 | 155.55 | 0.00 | - | - | 4 | 264.06% |
| TSLA241011C00100000 | 2024-10-04 12:50PM EDT | 100.00 | 148.55 | 149.50 | 151.00 | +3.55 | +2.45% | 36 | 30 | 277.34% |
| TSLA241011C00105000 | 2024-09-24 1:25PM EDT | 105.00 | 147.90 | 144.75 | 145.55 | 0.00 | - | - | 21 | 238.28% |
| TSLA241011C00110000 | 2024-09-27 2:52PM EDT | 110.00 | 149.77 | 139.80 | 140.55 | 0.00 | - | 1 | 3 | 233.59% |
| TSLA241011C00115000 | 2024-10-01 10:56AM EDT | 115.00 | 138.30 | 134.80 | 135.60 | 0.00 | - | 6 | 6 | 228.13% |
| TSLA241011C00120000 | 2024-10-04 12:50PM EDT | 120.00 | 130.25 | 129.80 | 130.60 | -3.65 | -2.73% | 14 | 6 | 216.41% |
| TSLA241011C00125000 | 2024-10-03 10:59AM EDT | 125.00 | 119.28 | 124.80 | 125.60 | 0.00 | - | 1 | 6 | 205.08% |
| TSLA241011C00130000 | 2024-10-04 12:51PM EDT | 130.00 | 118.05 | 120.00 | 120.45 | -9.20 | -7.23% | 3 | 146 | 198.83% |
| TSLA241011C00135000 | 2024-10-03 11:07AM EDT | 135.00 | 108.56 | 114.95 | 115.60 | 0.00 | - | 1 | 104 | 195.70% |
| TSLA241011C00140000 | 2024-09-30 3:51PM EDT | 140.00 | 121.00 | 109.85 | 110.55 | 0.00 | - | 4 | 113 | 174.22% |
| TSLA241011C00145000 | 2024-10-04 3:08PM EDT | 145.00 | 103.93 | 104.85 | 105.60 | +8.87 | +9.33% | 17 | 103 | 168.36% |
| TSLA241011C00150000 | 2024-10-04 3:25PM EDT | 150.00 | 99.54 | 99.65 | 100.50 | +6.11 | +6.54% | 74 | 242 | 184.77% |
| TSLA241011C00155000 | 2024-10-04 3:52PM EDT | 155.00 | 95.13 | 95.00 | 95.50 | +6.58 | +7.43% | 18 | 52 | 152.73% |
| TSLA241011C00160000 | 2024-10-04 2:27PM EDT | 160.00 | 89.26 | 89.85 | 90.65 | +9.51 | +11.92% | 22 | 53 | 143.55% |
| TSLA241011C00165000 | 2024-10-04 3:46PM EDT | 165.00 | 84.99 | 85.00 | 85.50 | +5.82 | +7.35% | 110 | 521 | 134.77% |
| TSLA241011C00170000 | 2024-10-04 2:18PM EDT | 170.00 | 79.65 | 80.10 | 80.65 | +9.85 | +14.11% | 147 | 122 | 136.52% |
| TSLA241011C00175000 | 2024-10-04 2:30PM EDT | 175.00 | 74.39 | 74.90 | 75.70 | +8.39 | +12.71% | 7 | 99 | 121.97% |
| TSLA241011C00180000 | 2024-10-04 3:37PM EDT | 180.00 | 70.28 | 69.95 | 70.70 | +9.08 | +14.84% | 75 | 549 | 115.33% |
| TSLA241011C00185000 | 2024-10-04 3:32PM EDT | 185.00 | 65.79 | 64.95 | 65.75 | +11.94 | +22.17% | 28 | 448 | 108.50% |
| TSLA241011C00190000 | 2024-10-04 3:32PM EDT | 190.00 | 60.49 | 60.00 | 60.80 | +8.99 | +17.46% | 53 | 168 | 102.93% |
| TSLA241011C00195000 | 2024-10-04 3:40PM EDT | 195.00 | 55.50 | 55.30 | 55.85 | +8.79 | +18.82% | 76 | 150 | 102.20% |
| TSLA241011C00200000 | 2024-10-04 3:59PM EDT | 200.00 | 50.45 | 50.10 | 50.95 | +9.90 | +24.41% | 491 | 708 | 91.60% |
| TSLA241011C00205000 | 2024-10-04 3:55PM EDT | 205.00 | 45.63 | 45.25 | 45.85 | +9.13 | +25.01% | 120 | 673 | 83.98% |
| TSLA241011C00210000 | 2024-10-04 3:52PM EDT | 210.00 | 40.65 | 40.40 | 41.05 | +9.77 | +31.64% | 123 | 558 | 80.62% |
| TSLA241011C00215000 | 2024-10-04 3:50PM EDT | 215.00 | 35.99 | 35.70 | 36.25 | +8.73 | +32.02% | 86 | 523 | 77.49% |
| TSLA241011C00217500 | 2024-10-04 3:56PM EDT | 217.50 | 33.60 | 33.60 | 34.00 | +8.72 | +35.05% | 1,024 | 357 | 78.96% |
| TSLA241011C00220000 | 2024-10-04 3:57PM EDT | 220.00 | 31.48 | 31.20 | 31.70 | +7.33 | +30.35% | 511 | 2,820 | 76.56% |
| TSLA241011C00222500 | 2024-10-04 3:26PM EDT | 222.50 | 28.91 | 28.95 | 29.70 | +7.55 | +35.35% | 53 | 230 | 77.08% |
| TSLA241011C00225000 | 2024-10-04 3:59PM EDT | 225.00 | 27.00 | 27.00 | 27.30 | +6.52 | +31.84% | 314 | 1,195 | 76.10% |
| TSLA241011C00227500 | 2024-10-04 3:56PM EDT | 227.50 | 25.10 | 24.90 | 25.30 | +6.70 | +36.41% | 242 | 464 | 75.95% |
| TSLA241011C00230000 | 2024-10-04 3:55PM EDT | 230.00 | 22.98 | 22.95 | 23.20 | +5.98 | +35.18% | 1,735 | 1,657 | 75.34% |
| TSLA241011C00232500 | 2024-10-04 3:59PM EDT | 232.50 | 21.10 | 21.05 | 21.30 | +5.70 | +37.01% | 295 | 351 | 75.29% |
| TSLA241011C00235000 | 2024-10-04 3:59PM EDT | 235.00 | 19.30 | 19.25 | 19.50 | +5.32 | +38.05% | 1,360 | 2,007 | 75.38% |
| TSLA241011C00237500 | 2024-10-04 3:56PM EDT | 237.50 | 17.55 | 17.40 | 17.70 | +5.00 | +39.84% | 908 | 1,184 | 74.51% |
| TSLA241011C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 16.01 | 15.90 | 16.10 | +4.80 | +42.82% | 7,473 | 4,238 | 75.21% |
| TSLA241011C00242500 | 2024-10-04 3:58PM EDT | 242.50 | 14.49 | 14.35 | 14.55 | +4.51 | +45.19% | 2,803 | 1,935 | 75.12% |
| TSLA241011C00245000 | 2024-10-04 3:59PM EDT | 245.00 | 13.05 | 12.90 | 13.10 | +4.17 | +46.96% | 10,539 | 4,737 | 75.06% |
| TSLA241011C00247500 | 2024-10-04 3:59PM EDT | 247.50 | 11.70 | 11.60 | 11.75 | +3.75 | +47.17% | 14,678 | 3,963 | 75.22% |
| TSLA241011C00250000 | 2024-10-04 3:59PM EDT | 250.00 | 10.45 | 10.40 | 10.50 | +3.35 | +47.18% | 93,269 | 11,028 | 75.39% |
| TSLA241011C00252500 | 2024-10-04 3:59PM EDT | 252.50 | 9.30 | 9.25 | 9.35 | +3.00 | +47.62% | 6,823 | 2,317 | 75.42% |
| TSLA241011C00255000 | 2024-10-04 3:59PM EDT | 255.00 | 8.19 | 8.15 | 8.30 | +2.64 | +47.57% | 15,012 | 7,888 | 75.31% |
| TSLA241011C00257500 | 2024-10-04 3:59PM EDT | 257.50 | 7.20 | 7.15 | 7.30 | +2.30 | +46.94% | 3,568 | 3,956 | 75.07% |
| TSLA241011C00260000 | 2024-10-04 3:59PM EDT | 260.00 | 6.35 | 6.30 | 6.40 | +2.05 | +47.67% | 24,153 | 31,085 | 75.12% |
| TSLA241011C00262500 | 2024-10-04 3:59PM EDT | 262.50 | 5.50 | 5.45 | 5.55 | +1.75 | +46.67% | 3,919 | 2,927 | 74.70% |
| TSLA241011C00265000 | 2024-10-04 3:59PM EDT | 265.00 | 4.75 | 4.70 | 4.80 | +1.42 | +42.64% | 10,478 | 8,862 | 74.39% |
| TSLA241011C00267500 | 2024-10-04 3:59PM EDT | 267.50 | 4.13 | 4.05 | 4.15 | +1.25 | +43.40% | 3,049 | 2,896 | 74.29% |
| TSLA241011C00270000 | 2024-10-04 3:59PM EDT | 270.00 | 3.50 | 3.50 | 3.55 | +0.91 | +35.14% | 47,973 | 50,447 | 74.19% |
| TSLA241011C00272500 | 2024-10-04 3:59PM EDT | 272.50 | 3.00 | 2.94 | 3.05 | +0.70 | +30.43% | 3,492 | 2,617 | 73.90% |
| TSLA241011C00275000 | 2024-10-04 3:59PM EDT | 275.00 | 2.58 | 2.55 | 2.58 | +0.60 | +30.30% | 12,533 | 6,108 | 73.97% |
| TSLA241011C00277500 | 2024-10-04 3:59PM EDT | 277.50 | 2.20 | 2.15 | 2.20 | +0.42 | +23.60% | 3,520 | 1,699 | 73.90% |
| TSLA241011C00280000 | 2024-10-04 3:59PM EDT | 280.00 | 1.85 | 1.82 | 1.88 | +0.29 | +18.59% | 19,471 | 11,089 | 74.00% |
| TSLA241011C00285000 | 2024-10-04 3:59PM EDT | 285.00 | 1.31 | 1.30 | 1.33 | +0.09 | +7.38% | 7,495 | 3,310 | 74.07% |
| TSLA241011C00290000 | 2024-10-04 3:59PM EDT | 290.00 | 0.95 | 0.93 | 0.96 | -0.03 | -3.06% | 8,162 | 5,217 | 74.56% |
| TSLA241011C00295000 | 2024-10-04 3:59PM EDT | 295.00 | 0.68 | 0.66 | 0.69 | -0.11 | -13.92% | 4,769 | 4,760 | 75.10% |
| TSLA241011C00300000 | 2024-10-04 3:59PM EDT | 300.00 | 0.48 | 0.48 | 0.50 | -0.14 | -22.58% | 16,376 | 21,739 | 75.98% |
| TSLA241011C00305000 | 2024-10-04 3:59PM EDT | 305.00 | 0.37 | 0.35 | 0.36 | -0.12 | -24.49% | 3,992 | 3,934 | 76.86% |
| TSLA241011C00310000 | 2024-10-04 3:59PM EDT | 310.00 | 0.27 | 0.25 | 0.27 | -0.14 | -34.15% | 7,035 | 4,146 | 77.83% |
| TSLA241011C00315000 | 2024-10-04 3:57PM EDT | 315.00 | 0.20 | 0.19 | 0.21 | -0.11 | -35.48% | 1,701 | 1,678 | 79.39% |
| TSLA241011C00320000 | 2024-10-04 3:59PM EDT | 320.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 1,917 | 3,327 | 80.27% |
| TSLA241011C00325000 | 2024-10-04 3:59PM EDT | 325.00 | 0.10 | 0.10 | 0.12 | -0.11 | -52.38% | 1,255 | 2,622 | 81.45% |
| TSLA241011C00330000 | 2024-10-04 3:56PM EDT | 330.00 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 1,651 | 2,393 | 82.81% |
| TSLA241011C00335000 | 2024-10-04 3:57PM EDT | 335.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 921 | 1,328 | 83.98% |
| TSLA241011C00340000 | 2024-10-04 3:53PM EDT | 340.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 1,769 | 2,757 | 85.16% |
| TSLA241011C00345000 | 2024-10-04 3:50PM EDT | 345.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 485 | 2,669 | 85.55% |
| TSLA241011C00350000 | 2024-10-04 3:59PM EDT | 350.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,151 | 4,659 | 89.06% |
| TSLA241011C00355000 | 2024-10-04 3:41PM EDT | 355.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 116 | 2,470 | 89.06% |
| TSLA241011C00360000 | 2024-10-04 3:56PM EDT | 360.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,411 | 3,596 | 92.19% |
| TSLA241011C00365000 | 2024-10-04 3:58PM EDT | 365.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,944 | 2,086 | 91.41% |
| TSLA241011C00370000 | 2024-10-04 3:34PM EDT | 370.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 729 | 5,043 | 93.75% |
| TSLA241011C00375000 | 2024-10-04 2:25PM EDT | 375.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 137 | 2,342 | 96.88% |
| TSLA241011C00380000 | 2024-10-04 3:56PM EDT | 380.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 2,682 | 99.61% |
| TSLA241011C00385000 | 2024-10-04 3:54PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,243 | 3,533 | 93.75% |
| TSLA241011C00390000 | 2024-10-04 3:41PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 339 | 1,381 | 96.88% |
| TSLA241011C00395000 | 2024-10-04 3:49PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 230 | 3,557 | 98.44% |
| TSLA241011C00400000 | 2024-10-04 1:24PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 1,338 | 103.13% |
| TSLA241011C00405000 | 2024-10-04 10:57AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,001 | 103.13% |
| TSLA241011C00410000 | 2024-10-04 11:08AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 611 | 269 | 106.25% |
| TSLA241011C00415000 | 2024-10-04 10:04AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 4,301 | 109.38% |
| TSLA241011C00420000 | 2024-10-03 3:29PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 531 | 941 | 112.50% |
| TSLA241011C00425000 | 2024-10-04 9:36AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 272 | 112.50% |
| TSLA241011C00430000 | 2024-10-03 10:28AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 115.63% |
| TSLA241011C00435000 | 2024-10-02 3:54PM EDT | 435.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 489 | 118.75% |
| TSLA241011C00440000 | 2024-10-03 9:33AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 6,011 | 118.75% |
| TSLA241011C00445000 | 2024-10-03 9:39AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 91 | 121.88% |
| TSLA241011C00450000 | 2024-10-04 2:07PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 139 | 125.00% |
| TSLA241011C00455000 | 2024-10-03 9:31AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 55 | 125.00% |
| TSLA241011C00460000 | 2024-10-04 1:53PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 367 | 128.13% |
| TSLA241011C00470000 | 2024-10-03 11:57AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 682 | 131.25% |
| TSLA241011C00480000 | 2024-10-03 9:39AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,910 | 137.50% |
| TSLA241011C00495000 | 2024-10-04 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 193 | 143.75% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00075000 | 2024-10-04 10:05AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 262.50% |
| TSLA241011P00080000 | 2024-09-03 2:25PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 243.75% |
| TSLA241011P00085000 | 2024-09-23 2:53PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 231.25% |
| TSLA241011P00090000 | 2024-09-30 10:12AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 18 | 218.75% |
| TSLA241011P00095000 | 2024-09-30 12:52PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 84 | 212.50% |
| TSLA241011P00100000 | 2024-10-04 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,184 | 196.88% |
| TSLA241011P00105000 | 2024-09-30 3:35PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 483 | 187.50% |
| TSLA241011P00110000 | 2024-10-03 9:33AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,113 | 181.25% |
| TSLA241011P00115000 | 2024-10-04 2:49PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,062 | 362 | 168.75% |
| TSLA241011P00120000 | 2024-10-04 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,093 | 947 | 162.50% |
| TSLA241011P00125000 | 2024-10-04 2:40PM EDT | 125.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,100 | 291 | 165.63% |
| TSLA241011P00130000 | 2024-10-04 3:41PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10,941 | 1,230 | 157.81% |
| TSLA241011P00135000 | 2024-10-04 3:47PM EDT | 135.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4,076 | 6,904 | 156.25% |
| TSLA241011P00140000 | 2024-10-04 3:56PM EDT | 140.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9,668 | 1,714 | 146.88% |
| TSLA241011P00145000 | 2024-10-04 3:48PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 517 | 1,342 | 139.06% |
| TSLA241011P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 7,625 | 2,844 | 135.16% |
| TSLA241011P00155000 | 2024-10-04 3:56PM EDT | 155.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 2,139 | 2,974 | 128.91% |
| TSLA241011P00160000 | 2024-10-04 3:44PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6,575 | 2,910 | 122.66% |
| TSLA241011P00165000 | 2024-10-04 3:58PM EDT | 165.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 10,892 | 4,146 | 117.19% |
| TSLA241011P00170000 | 2024-10-04 3:59PM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,895 | 3,881 | 111.72% |
| TSLA241011P00175000 | 2024-10-04 3:50PM EDT | 175.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 914 | 2,282 | 105.86% |
| TSLA241011P00180000 | 2024-10-04 3:59PM EDT | 180.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 2,363 | 1,925 | 100.59% |
| TSLA241011P00185000 | 2024-10-04 3:52PM EDT | 185.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 3,322 | 1,404 | 95.51% |
| TSLA241011P00190000 | 2024-10-04 3:59PM EDT | 190.00 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 621 | 2,880 | 91.21% |
| TSLA241011P00195000 | 2024-10-04 3:58PM EDT | 195.00 | 0.18 | 0.18 | 0.19 | -0.21 | -53.85% | 3,863 | 5,752 | 86.72% |
| TSLA241011P00200000 | 2024-10-04 3:59PM EDT | 200.00 | 0.26 | 0.25 | 0.26 | -0.30 | -53.57% | 5,236 | 7,649 | 83.11% |
| TSLA241011P00205000 | 2024-10-04 3:59PM EDT | 205.00 | 0.36 | 0.36 | 0.37 | -0.50 | -58.14% | 5,340 | 3,259 | 80.08% |
| TSLA241011P00210000 | 2024-10-04 3:59PM EDT | 210.00 | 0.53 | 0.52 | 0.54 | -0.79 | -59.85% | 4,468 | 6,200 | 77.34% |
| TSLA241011P00215000 | 2024-10-04 3:59PM EDT | 215.00 | 0.81 | 0.80 | 0.81 | -1.15 | -58.67% | 4,440 | 5,084 | 75.54% |
| TSLA241011P00217500 | 2024-10-04 3:59PM EDT | 217.50 | 0.99 | 0.97 | 1.00 | -1.39 | -58.40% | 1,702 | 1,814 | 74.66% |
| TSLA241011P00220000 | 2024-10-04 3:59PM EDT | 220.00 | 1.24 | 1.22 | 1.24 | -1.64 | -56.94% | 10,117 | 8,365 | 74.27% |
| TSLA241011P00222500 | 2024-10-04 3:59PM EDT | 222.50 | 1.53 | 1.49 | 1.53 | -1.92 | -55.65% | 3,156 | 1,513 | 73.71% |
| TSLA241011P00225000 | 2024-10-04 3:59PM EDT | 225.00 | 1.86 | 1.84 | 1.89 | -2.24 | -54.63% | 11,060 | 6,712 | 73.46% |
| TSLA241011P00227500 | 2024-10-04 3:59PM EDT | 227.50 | 2.28 | 2.26 | 2.33 | -2.57 | -52.99% | 3,268 | 1,715 | 73.36% |
| TSLA241011P00230000 | 2024-10-04 3:59PM EDT | 230.00 | 2.79 | 2.79 | 2.83 | -2.91 | -51.05% | 17,298 | 9,891 | 73.41% |
| TSLA241011P00232500 | 2024-10-04 3:59PM EDT | 232.50 | 3.40 | 3.30 | 3.45 | -3.25 | -48.87% | 2,769 | 2,395 | 73.17% |
| TSLA241011P00235000 | 2024-10-04 3:59PM EDT | 235.00 | 4.05 | 4.05 | 4.10 | -3.61 | -47.13% | 11,007 | 6,502 | 73.41% |
| TSLA241011P00237500 | 2024-10-04 3:58PM EDT | 237.50 | 4.85 | 4.80 | 4.90 | -3.80 | -43.93% | 5,590 | 2,226 | 73.51% |
| TSLA241011P00240000 | 2024-10-04 3:59PM EDT | 240.00 | 5.70 | 5.65 | 5.75 | -4.30 | -43.00% | 23,303 | 9,626 | 73.45% |
| TSLA241011P00242500 | 2024-10-04 3:59PM EDT | 242.50 | 6.70 | 6.65 | 6.75 | -4.74 | -41.43% | 5,703 | 2,685 | 73.80% |
| TSLA241011P00245000 | 2024-10-04 3:59PM EDT | 245.00 | 7.75 | 7.65 | 7.80 | -4.89 | -38.69% | 18,249 | 4,756 | 73.61% |
| TSLA241011P00247500 | 2024-10-04 3:59PM EDT | 247.50 | 8.85 | 8.80 | 8.95 | -5.40 | -37.89% | 13,516 | 1,919 | 73.61% |
| TSLA241011P00250000 | 2024-10-04 3:59PM EDT | 250.00 | 10.12 | 10.10 | 10.20 | -5.73 | -36.15% | 14,236 | 5,489 | 73.80% |
| TSLA241011P00252500 | 2024-10-04 3:59PM EDT | 252.50 | 11.50 | 11.40 | 11.55 | -6.05 | -34.47% | 2,274 | 921 | 73.65% |
| TSLA241011P00255000 | 2024-10-04 3:58PM EDT | 255.00 | 12.85 | 12.80 | 13.00 | -6.45 | -33.42% | 1,507 | 2,916 | 73.52% |
| TSLA241011P00257500 | 2024-10-04 3:57PM EDT | 257.50 | 14.46 | 14.30 | 14.50 | -6.69 | -31.63% | 668 | 1,269 | 73.25% |
| TSLA241011P00260000 | 2024-10-04 3:59PM EDT | 260.00 | 15.95 | 15.90 | 16.10 | -7.35 | -31.55% | 1,421 | 1,681 | 73.06% |
| TSLA241011P00262500 | 2024-10-04 3:54PM EDT | 262.50 | 17.60 | 17.60 | 17.80 | -7.90 | -30.98% | 355 | 679 | 72.95% |
| TSLA241011P00265000 | 2024-10-04 3:59PM EDT | 265.00 | 19.40 | 19.30 | 19.55 | -7.65 | -28.28% | 372 | 1,301 | 72.38% |
| TSLA241011P00267500 | 2024-10-04 3:54PM EDT | 267.50 | 21.25 | 21.10 | 21.40 | -7.80 | -26.85% | 200 | 338 | 71.92% |
| TSLA241011P00270000 | 2024-10-04 3:59PM EDT | 270.00 | 23.19 | 23.05 | 23.30 | -8.66 | -27.19% | 796 | 1,225 | 71.69% |
| TSLA241011P00272500 | 2024-10-04 2:52PM EDT | 272.50 | 25.30 | 25.05 | 25.30 | -9.30 | -26.88% | 373 | 418 | 71.51% |
| TSLA241011P00275000 | 2024-10-04 3:29PM EDT | 275.00 | 27.22 | 27.00 | 27.45 | -9.63 | -26.13% | 2,047 | 614 | 71.19% |
| TSLA241011P00277500 | 2024-10-04 10:10AM EDT | 277.50 | 34.50 | 29.10 | 29.65 | -4.37 | -11.24% | 23 | 343 | 71.34% |
| TSLA241011P00280000 | 2024-10-04 3:00PM EDT | 280.00 | 31.45 | 31.20 | 32.05 | -8.75 | -21.77% | 1,146 | 548 | 72.17% |
| TSLA241011P00285000 | 2024-10-04 1:15PM EDT | 285.00 | 37.16 | 35.75 | 36.20 | -7.72 | -17.20% | 59 | 452 | 69.90% |
| TSLA241011P00290000 | 2024-10-04 3:45PM EDT | 290.00 | 40.65 | 40.35 | 40.95 | -10.48 | -20.50% | 73 | 522 | 70.26% |
| TSLA241011P00295000 | 2024-10-04 3:13PM EDT | 295.00 | 46.65 | 45.05 | 45.65 | -6.10 | -11.56% | 26 | 264 | 68.65% |
| TSLA241011P00300000 | 2024-10-04 3:59PM EDT | 300.00 | 50.00 | 49.80 | 50.55 | -11.15 | -18.23% | 22 | 397 | 67.77% |
| TSLA241011P00305000 | 2024-10-03 3:52PM EDT | 305.00 | 65.50 | 54.75 | 55.50 | 0.00 | - | 31 | 290 | 70.31% |
| TSLA241011P00310000 | 2024-10-04 3:27PM EDT | 310.00 | 60.41 | 59.70 | 60.45 | -5.38 | -8.18% | 12 | 277 | 72.07% |
| TSLA241011P00315000 | 2024-10-04 11:30AM EDT | 315.00 | 67.78 | 64.60 | 65.40 | -7.39 | -9.83% | 2 | 211 | 70.31% |
| TSLA241011P00320000 | 2024-10-03 3:54PM EDT | 320.00 | 80.23 | 69.60 | 70.40 | 0.00 | - | 431 | 42 | 74.41% |
| TSLA241011P00325000 | 2024-10-03 3:54PM EDT | 325.00 | 75.60 | 74.55 | 75.40 | -9.63 | -11.30% | 1 | 0 | 75.00% |
| TSLA241011P00330000 | 2024-10-04 3:19PM EDT | 330.00 | 81.32 | 79.60 | 80.35 | -8.92 | -9.88% | 34 | 92 | 78.91% |
| TSLA241011P00335000 | 2024-10-04 3:19PM EDT | 335.00 | 86.55 | 84.55 | 85.35 | -8.68 | -9.11% | 9 | 9 | 77.34% |
| TSLA241011P00340000 | 2024-10-04 3:19PM EDT | 340.00 | 90.90 | 89.60 | 90.40 | -9.34 | -9.32% | 5 | 11 | 89.84% |
| TSLA241011P00345000 | 2024-10-01 12:58PM EDT | 345.00 | 89.70 | 94.60 | 95.35 | 0.00 | - | 4 | 0 | 89.84% |
| TSLA241011P00350000 | 2024-10-03 11:38AM EDT | 350.00 | 105.80 | 98.80 | 100.35 | 0.00 | - | 171 | 0 | 121.78% |
| TSLA241011P00355000 | 2024-09-30 3:51PM EDT | 355.00 | 94.45 | 103.60 | 105.75 | 0.00 | - | 4 | 0 | 140.72% |
| TSLA241011P00360000 | 2024-09-30 12:01PM EDT | 360.00 | 99.90 | 108.80 | 110.70 | 0.00 | - | 3 | 0 | 143.55% |
| TSLA241011P00370000 | 2024-09-27 10:35AM EDT | 370.00 | 115.15 | 118.70 | 120.70 | 0.00 | - | 1 | 0 | 152.05% |
| TSLA241011P00375000 | 2024-09-24 10:09AM EDT | 375.00 | 122.10 | 123.60 | 125.75 | 0.00 | - | - | 0 | 157.86% |
| TSLA241011P00390000 | 2024-10-02 10:31AM EDT | 390.00 | 146.11 | 138.70 | 140.70 | 0.00 | - | 1 | 0 | 168.07% |
| TSLA241011P00395000 | 2024-09-26 3:49PM EDT | 395.00 | 141.52 | 143.60 | 145.75 | 0.00 | - | - | 0 | 173.73% |
| TSLA241011P00400000 | 2024-09-26 3:49PM EDT | 400.00 | 146.51 | 149.60 | 150.40 | 0.00 | - | - | 0 | 130.08% |
© 2024 Yahoo. All rights reserved.