Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004C00075000 | 2024-10-04 11:16AM EDT | 75.00 | 174.81 | 174.65 | 176.50 | +6.82 | +4.06% | 100 | 581 | 1,096.88% |
| TSLA241004C00080000 | 2024-10-04 11:20AM EDT | 80.00 | 170.11 | 168.35 | 171.45 | -10.29 | -5.70% | 19 | 223 | 1,233.98% |
| TSLA241004C00085000 | 2024-09-26 9:53AM EDT | 85.00 | 174.25 | 163.20 | 166.55 | 0.00 | - | - | 2 | 1,188.67% |
| TSLA241004C00090000 | 2024-09-26 10:47AM EDT | 90.00 | 156.89 | 158.40 | 161.50 | -7.03 | -4.29% | 10 | 16 | 1,123.05% |
| TSLA241004C00095000 | 2024-09-24 9:50AM EDT | 95.00 | 160.60 | 153.40 | 156.45 | 0.00 | - | 1 | 8 | 1,061.33% |
| TSLA241004C00100000 | 2024-10-04 12:50PM EDT | 100.00 | 148.55 | 149.35 | 150.50 | -10.74 | -6.74% | 12 | 55 | 828.91% |
| TSLA241004C00105000 | 2024-09-27 2:52PM EDT | 105.00 | 154.62 | 143.70 | 145.65 | 0.00 | - | 1 | 1 | 825.39% |
| TSLA241004C00110000 | 2024-10-03 1:41PM EDT | 110.00 | 130.12 | 138.90 | 140.90 | 0.00 | - | 3 | 11 | 833.20% |
| TSLA241004C00115000 | 2024-09-23 9:44AM EDT | 115.00 | 131.70 | 133.85 | 135.90 | 0.00 | - | 1 | 15 | 792.38% |
| TSLA241004C00120000 | 2024-10-04 12:50PM EDT | 120.00 | 130.10 | 129.70 | 130.45 | -10.08 | -7.19% | 214 | 220 | 663.67% |
| TSLA241004C00125000 | 2024-09-27 11:31AM EDT | 125.00 | 131.64 | 124.30 | 126.10 | 0.00 | - | 4 | 21 | 542.97% |
| TSLA241004C00130000 | 2024-10-02 11:07AM EDT | 130.00 | 117.30 | 119.05 | 121.35 | 0.00 | - | 7 | 144 | 514.06% |
| TSLA241004C00135000 | 2024-10-03 11:59AM EDT | 135.00 | 109.38 | 112.80 | 116.55 | 0.00 | - | 6 | 49 | 721.09% |
| TSLA241004C00140000 | 2024-10-04 3:59PM EDT | 140.00 | 110.27 | 109.30 | 111.35 | -7.74 | -6.56% | 1 | 37 | 505.47% |
| TSLA241004C00145000 | 2024-10-04 3:08PM EDT | 145.00 | 103.76 | 104.55 | 106.80 | +5.56 | +5.66% | 17 | 100 | 547.46% |
| TSLA241004C00150000 | 2024-10-04 3:25PM EDT | 150.00 | 99.78 | 99.60 | 100.35 | +6.54 | +7.01% | 79 | 235 | 457.03% |
| TSLA241004C00155000 | 2024-10-04 3:52PM EDT | 155.00 | 94.88 | 93.25 | 96.45 | +9.85 | +11.58% | 18 | 86 | 572.27% |
| TSLA241004C00160000 | 2024-10-04 3:45PM EDT | 160.00 | 89.62 | 89.45 | 90.90 | +1.14 | +1.29% | 29 | 171 | 353.13% |
| TSLA241004C00165000 | 2024-10-04 3:54PM EDT | 165.00 | 85.27 | 84.60 | 86.50 | +11.37 | +15.39% | 36 | 367 | 415.23% |
| TSLA241004C00170000 | 2024-10-04 3:41PM EDT | 170.00 | 80.20 | 79.65 | 80.35 | +10.66 | +15.33% | 90 | 97 | 356.25% |
| TSLA241004C00175000 | 2024-10-04 2:30PM EDT | 175.00 | 74.13 | 74.05 | 76.10 | +0.13 | +0.18% | 12 | 40 | 421.29% |
| TSLA241004C00180000 | 2024-10-04 3:54PM EDT | 180.00 | 70.15 | 68.65 | 71.70 | +10.96 | +18.52% | 28 | 210 | 267.97% |
| TSLA241004C00185000 | 2024-10-04 3:32PM EDT | 185.00 | 65.49 | 63.75 | 65.85 | +10.60 | +19.31% | 34 | 532 | 345.70% |
| TSLA241004C00190000 | 2024-10-04 3:16PM EDT | 190.00 | 60.05 | 59.55 | 61.40 | +9.17 | +18.02% | 105 | 680 | 282.42% |
| TSLA241004C00195000 | 2024-10-04 3:45PM EDT | 195.00 | 55.07 | 54.50 | 55.45 | +10.70 | +24.12% | 121 | 559 | 256.64% |
| TSLA241004C00200000 | 2024-10-04 3:57PM EDT | 200.00 | 50.03 | 49.50 | 50.35 | +9.03 | +22.02% | 870 | 932 | 221.88% |
| TSLA241004C00205000 | 2024-10-04 3:55PM EDT | 205.00 | 45.08 | 44.85 | 45.25 | +10.06 | +28.73% | 272 | 828 | 186.33% |
| TSLA241004C00207500 | 2024-10-04 11:34AM EDT | 207.50 | 38.78 | 42.30 | 42.75 | +8.08 | +26.32% | 259 | 808 | 176.56% |
| TSLA241004C00210000 | 2024-10-04 3:58PM EDT | 210.00 | 39.80 | 39.85 | 40.25 | +9.00 | +29.22% | 165 | 1,286 | 166.80% |
| TSLA241004C00212500 | 2024-10-04 3:23PM EDT | 212.50 | 36.84 | 37.30 | 37.95 | +9.38 | +34.16% | 20 | 257 | 130.47% |
| TSLA241004C00215000 | 2024-10-04 3:52PM EDT | 215.00 | 34.85 | 34.85 | 35.25 | +10.05 | +40.52% | 120 | 854 | 147.46% |
| TSLA241004C00217500 | 2024-10-04 3:32PM EDT | 217.50 | 32.48 | 30.60 | 33.70 | +9.14 | +39.16% | 18 | 213 | 204.20% |
| TSLA241004C00220000 | 2024-10-04 3:56PM EDT | 220.00 | 29.97 | 29.85 | 30.20 | +8.87 | +42.04% | 245 | 1,657 | 121.09% |
| TSLA241004C00222500 | 2024-10-04 3:42PM EDT | 222.50 | 27.00 | 27.10 | 27.75 | +8.75 | +47.95% | 83 | 314 | 118.75% |
| TSLA241004C00225000 | 2024-10-04 3:56PM EDT | 225.00 | 24.96 | 24.85 | 25.25 | +8.86 | +55.03% | 512 | 1,231 | 108.98% |
| TSLA241004C00227500 | 2024-10-04 3:58PM EDT | 227.50 | 22.47 | 22.35 | 22.75 | +8.87 | +65.22% | 313 | 857 | 99.61% |
| TSLA241004C00230000 | 2024-10-04 3:59PM EDT | 230.00 | 19.99 | 19.85 | 20.25 | +8.54 | +74.59% | 2,318 | 3,772 | 89.84% |
| TSLA241004C00232500 | 2024-10-04 3:59PM EDT | 232.50 | 17.45 | 17.35 | 17.75 | +8.20 | +88.65% | 619 | 763 | 80.27% |
| TSLA241004C00235000 | 2024-10-04 3:56PM EDT | 235.00 | 15.00 | 14.85 | 15.25 | +7.90 | +111.27% | 3,237 | 2,810 | 70.51% |
| TSLA241004C00237500 | 2024-10-04 3:56PM EDT | 237.50 | 12.50 | 12.35 | 12.75 | +7.39 | +144.62% | 2,384 | 3,303 | 60.74% |
| TSLA241004C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 10.05 | 9.85 | 10.25 | +6.54 | +186.32% | 12,213 | 8,612 | 50.68% |
| TSLA241004C00242500 | 2024-10-04 3:59PM EDT | 242.50 | 7.50 | 7.35 | 7.75 | +5.15 | +219.15% | 13,708 | 6,653 | 40.43% |
| TSLA241004C00245000 | 2024-10-04 3:59PM EDT | 245.00 | 5.03 | 4.85 | 5.25 | +3.56 | +242.18% | 78,992 | 12,117 | 29.79% |
| TSLA241004C00247500 | 2024-10-04 3:59PM EDT | 247.50 | 2.55 | 2.37 | 2.75 | +1.66 | +186.52% | 171,757 | 8,943 | 18.31% |
| TSLA241004C00250000 | 2024-10-04 3:59PM EDT | 250.00 | 0.05 | 0.03 | 0.10 | -0.48 | -90.57% | 375,539 | 36,066 | 0.98% |
| TSLA241004C00252500 | 2024-10-04 3:59PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 104,826 | 7,756 | 9.18% |
| TSLA241004C00255000 | 2024-10-04 3:59PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 82,116 | 15,011 | 16.80% |
| TSLA241004C00257500 | 2024-10-04 3:58PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 22,675 | 11,529 | 23.83% |
| TSLA241004C00260000 | 2024-10-04 3:58PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 34,214 | 31,420 | 30.47% |
| TSLA241004C00262500 | 2024-10-04 3:54PM EDT | 262.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 10,956 | 7,324 | 36.72% |
| TSLA241004C00265000 | 2024-10-04 3:57PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6,981 | 15,877 | 43.75% |
| TSLA241004C00267500 | 2024-10-04 3:11PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,596 | 8,616 | 50.00% |
| TSLA241004C00270000 | 2024-10-04 3:57PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5,790 | 28,063 | 51.56% |
| TSLA241004C00272500 | 2024-10-04 3:42PM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 537 | 5,596 | 57.81% |
| TSLA241004C00275000 | 2024-10-04 3:48PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,384 | 13,203 | 62.50% |
| TSLA241004C00277500 | 2024-10-04 3:47PM EDT | 277.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 624 | 4,710 | 68.75% |
| TSLA241004C00280000 | 2024-10-04 3:59PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,751 | 16,889 | 73.44% |
| TSLA241004C00285000 | 2024-10-04 3:55PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 907 | 9,243 | 84.38% |
| TSLA241004C00290000 | 2024-10-04 3:59PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 655 | 8,569 | 93.75% |
| TSLA241004C00295000 | 2024-10-04 3:58PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 436 | 9,524 | 103.13% |
| TSLA241004C00300000 | 2024-10-04 3:53PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 908 | 22,563 | 112.50% |
| TSLA241004C00305000 | 2024-10-04 3:46PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 251 | 7,194 | 121.88% |
| TSLA241004C00310000 | 2024-10-04 2:27PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 6,854 | 131.25% |
| TSLA241004C00315000 | 2024-10-04 3:32PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 3,021 | 140.63% |
| TSLA241004C00320000 | 2024-10-04 3:59PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,261 | 150.00% |
| TSLA241004C00325000 | 2024-10-04 3:31PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 4,137 | 156.25% |
| TSLA241004C00330000 | 2024-10-04 12:34PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,333 | 168.75% |
| TSLA241004C00335000 | 2024-10-04 12:55PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,927 | 175.00% |
| TSLA241004C00340000 | 2024-10-04 12:01PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 4,729 | 181.25% |
| TSLA241004C00350000 | 2024-10-04 11:17AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,205 | 196.88% |
| TSLA241004C00355000 | 2024-10-03 9:37AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 801 | 206.25% |
| TSLA241004C00360000 | 2024-10-01 11:43AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 954 | 212.50% |
| TSLA241004C00365000 | 2024-09-30 1:27PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 507 | 218.75% |
| TSLA241004C00370000 | 2024-09-25 1:46PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 225.00% |
| TSLA241004C00375000 | 2024-09-30 9:32AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 898 | 237.50% |
| TSLA241004C00380000 | 2024-09-30 1:27PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 426 | 243.75% |
| TSLA241004C00385000 | 2024-09-27 2:07PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,002 | 250.00% |
| TSLA241004C00390000 | 2024-10-02 11:43AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 256.25% |
| TSLA241004C00395000 | 2024-09-25 11:12AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,213 | 262.50% |
| TSLA241004C00400000 | 2024-10-02 9:37AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 268.75% |
| TSLA241004C00405000 | 2024-09-25 9:34AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 275.00% |
| TSLA241004C00410000 | 2024-10-01 12:28PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 40 | 281.25% |
| TSLA241004C00420000 | 2024-09-30 9:30AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 293.75% |
| TSLA241004C00480000 | 2024-09-25 10:03AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 362.50% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241004P00075000 | 2024-10-03 3:18PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 63 | 687.50% |
| TSLA241004P00085000 | 2024-10-04 12:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 612.50% |
| TSLA241004P00090000 | 2024-09-24 10:15AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 587.50% |
| TSLA241004P00095000 | 2024-09-20 3:31PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 43 | 550.00% |
| TSLA241004P00100000 | 2024-10-04 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 268 | 525.00% |
| TSLA241004P00105000 | 2024-09-25 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 107 | 500.00% |
| TSLA241004P00110000 | 2024-09-27 2:52PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,014 | 4,459 | 475.00% |
| TSLA241004P00115000 | 2024-10-03 3:04PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,858 | 450.00% |
| TSLA241004P00120000 | 2024-10-02 9:46AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,155 | 425.00% |
| TSLA241004P00125000 | 2024-10-04 9:30AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 904 | 400.00% |
| TSLA241004P00130000 | 2024-10-02 12:45PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,657 | 381.25% |
| TSLA241004P00135000 | 2024-10-02 11:01AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,456 | 362.50% |
| TSLA241004P00140000 | 2024-10-03 10:45AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,753 | 337.50% |
| TSLA241004P00145000 | 2024-10-01 2:15PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,795 | 325.00% |
| TSLA241004P00150000 | 2024-10-04 10:22AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,438 | 300.00% |
| TSLA241004P00155000 | 2024-10-04 2:02PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,516 | 287.50% |
| TSLA241004P00160000 | 2024-10-04 9:52AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,640 | 262.50% |
| TSLA241004P00165000 | 2024-10-04 9:57AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,248 | 250.00% |
| TSLA241004P00170000 | 2024-10-04 2:02PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 11,768 | 231.25% |
| TSLA241004P00175000 | 2024-10-04 2:24PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 10,150 | 212.50% |
| TSLA241004P00180000 | 2024-10-04 9:39AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,281 | 196.88% |
| TSLA241004P00185000 | 2024-10-04 9:50AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,854 | 181.25% |
| TSLA241004P00190000 | 2024-10-04 1:56PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 3,965 | 168.75% |
| TSLA241004P00195000 | 2024-10-04 3:02PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 3,312 | 156.25% |
| TSLA241004P00200000 | 2024-10-04 3:50PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 11,020 | 137.50% |
| TSLA241004P00205000 | 2024-10-04 2:34PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 5,540 | 125.00% |
| TSLA241004P00207500 | 2024-10-04 2:15PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,907 | 118.75% |
| TSLA241004P00210000 | 2024-10-04 3:30PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,770 | 7,404 | 112.50% |
| TSLA241004P00212500 | 2024-10-04 3:55PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 116 | 1,734 | 103.13% |
| TSLA241004P00215000 | 2024-10-04 3:50PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 978 | 5,702 | 96.88% |
| TSLA241004P00217500 | 2024-10-04 3:52PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 454 | 3,090 | 90.63% |
| TSLA241004P00220000 | 2024-10-04 3:23PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,603 | 8,068 | 84.38% |
| TSLA241004P00222500 | 2024-10-04 3:47PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,927 | 3,157 | 76.56% |
| TSLA241004P00225000 | 2024-10-04 3:59PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 2,794 | 8,348 | 68.75% |
| TSLA241004P00227500 | 2024-10-04 3:31PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 3,598 | 4,834 | 62.50% |
| TSLA241004P00230000 | 2024-10-04 3:58PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 17,305 | 13,199 | 56.25% |
| TSLA241004P00232500 | 2024-10-04 3:39PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.68 | -98.55% | 9,918 | 6,560 | 50.00% |
| TSLA241004P00235000 | 2024-10-04 3:57PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -1.09 | -99.09% | 20,516 | 14,085 | 46.88% |
| TSLA241004P00237500 | 2024-10-04 3:53PM EDT | 237.50 | 0.02 | 0.00 | 0.01 | -1.72 | -98.85% | 18,543 | 9,338 | 39.06% |
| TSLA241004P00240000 | 2024-10-04 3:59PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -2.75 | -99.64% | 65,590 | 13,543 | 32.03% |
| TSLA241004P00242500 | 2024-10-04 3:54PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | -3.87 | -99.74% | 62,946 | 5,502 | 25.00% |
| TSLA241004P00245000 | 2024-10-04 3:58PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -5.61 | -99.82% | 207,660 | 6,722 | 17.58% |
| TSLA241004P00247500 | 2024-10-04 3:59PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -7.34 | -99.86% | 187,124 | 6,056 | 9.77% |
| TSLA241004P00250000 | 2024-10-04 3:59PM EDT | 250.00 | 0.02 | 0.01 | 0.06 | -9.73 | -99.79% | 110,895 | 9,109 | 1.81% |
| TSLA241004P00252500 | 2024-10-04 3:59PM EDT | 252.50 | 2.40 | 2.33 | 2.64 | -9.60 | -80.00% | 10,618 | 3,732 | 18.95% |
| TSLA241004P00255000 | 2024-10-04 3:59PM EDT | 255.00 | 5.00 | 4.85 | 5.15 | -9.45 | -65.40% | 10,673 | 7,168 | 31.06% |
| TSLA241004P00257500 | 2024-10-04 3:59PM EDT | 257.50 | 7.50 | 7.25 | 7.65 | -9.10 | -54.82% | 2,208 | 3,759 | 41.60% |
| TSLA241004P00260000 | 2024-10-04 3:57PM EDT | 260.00 | 10.00 | 9.75 | 10.15 | -8.99 | -47.34% | 3,368 | 2,297 | 51.56% |
| TSLA241004P00262500 | 2024-10-04 3:44PM EDT | 262.50 | 12.50 | 12.25 | 12.65 | -9.05 | -42.00% | 457 | 1,699 | 61.04% |
| TSLA241004P00265000 | 2024-10-04 3:50PM EDT | 265.00 | 15.00 | 14.75 | 15.15 | -9.05 | -37.63% | 206 | 972 | 70.12% |
| TSLA241004P00267500 | 2024-10-04 12:54PM EDT | 267.50 | 18.55 | 17.25 | 17.65 | -9.65 | -34.22% | 86 | 355 | 56.64% |
| TSLA241004P00270000 | 2024-10-04 3:47PM EDT | 270.00 | 20.16 | 19.75 | 20.15 | -8.81 | -30.41% | 444 | 443 | 63.28% |
| TSLA241004P00272500 | 2024-10-04 12:19PM EDT | 272.50 | 24.50 | 21.35 | 23.85 | -8.18 | -25.03% | 16 | 10 | 91.41% |
| TSLA241004P00275000 | 2024-10-04 3:30PM EDT | 275.00 | 24.85 | 24.80 | 25.15 | -10.33 | -29.36% | 4 | 3 | 82.42% |
| TSLA241004P00277500 | 2024-10-04 3:30PM EDT | 277.50 | 27.60 | 25.70 | 28.85 | -9.99 | -26.58% | 12 | 7 | 171.09% |
| TSLA241004P00280000 | 2024-10-04 3:55PM EDT | 280.00 | 30.00 | 29.75 | 30.15 | -10.15 | -25.28% | 39 | 7 | 88.67% |
| TSLA241004P00285000 | 2024-10-04 1:58PM EDT | 285.00 | 35.77 | 34.80 | 35.15 | -9.38 | -20.78% | 13 | 10 | 108.59% |
| TSLA241004P00290000 | 2024-10-04 10:10AM EDT | 290.00 | 45.10 | 39.75 | 40.15 | +3.75 | +9.07% | 1 | 0 | 112.50% |
| TSLA241004P00295000 | 2024-10-04 9:34AM EDT | 295.00 | 48.10 | 44.75 | 45.15 | -7.75 | -13.88% | 20 | 0 | 123.44% |
| TSLA241004P00300000 | 2024-10-04 10:22AM EDT | 300.00 | 53.17 | 49.30 | 51.25 | -7.05 | -11.71% | 8 | 27 | 189.45% |
| TSLA241004P00305000 | 2024-10-04 9:30AM EDT | 305.00 | 58.60 | 54.50 | 56.35 | -6.19 | -9.55% | 8 | 5 | 216.60% |
| TSLA241004P00310000 | 2024-10-01 9:49AM EDT | 310.00 | 51.95 | 58.85 | 61.25 | 0.00 | - | 21 | 0 | 185.94% |
| TSLA241004P00315000 | 2024-09-30 10:16AM EDT | 315.00 | 53.60 | 64.50 | 66.35 | 0.00 | - | 10 | 0 | 244.34% |
| TSLA241004P00320000 | 2024-10-04 10:05AM EDT | 320.00 | 73.91 | 68.85 | 71.25 | +12.61 | +20.57% | 5 | 5 | 208.98% |
| TSLA241004P00325000 | 2024-10-02 9:30AM EDT | 325.00 | 75.50 | 74.50 | 76.35 | 0.00 | - | 1 | 0 | 270.51% |
| TSLA241004P00330000 | 2024-09-27 12:21PM EDT | 330.00 | 71.20 | 78.85 | 81.25 | 0.00 | - | 2 | 0 | 231.25% |
| TSLA241004P00335000 | 2024-10-04 3:23PM EDT | 335.00 | 85.55 | 84.15 | 85.90 | -10.10 | -10.56% | 3 | 1 | 235.16% |
| TSLA241004P00340000 | 2024-09-30 11:26AM EDT | 340.00 | 81.00 | 88.85 | 91.25 | 0.00 | - | 2 | 0 | 252.34% |
| TSLA241004P00350000 | 2024-10-02 3:19PM EDT | 350.00 | 101.00 | 98.85 | 101.25 | 0.00 | - | 120 | 0 | 272.66% |
| TSLA241004P00380000 | 2024-09-23 3:14PM EDT | 380.00 | 130.76 | 128.85 | 131.25 | 0.00 | - | - | 0 | 328.52% |
| TSLA241004P00390000 | 2024-09-05 3:44PM EDT | 390.00 | 161.12 | 138.85 | 141.25 | 0.00 | - | - | 0 | 346.09% |
| TSLA241004P00395000 | 2024-09-13 10:35AM EDT | 395.00 | 166.97 | 144.50 | 146.35 | 0.00 | - | 1 | 0 | 424.41% |
© 2024 Yahoo. All rights reserved.