Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241115C00050000 | 2024-10-11 10:28AM EDT | 50.00 | 171.55 | 170.55 | 171.00 | 0.00 | - | 10 | 225 | 239.84% |
| TSLA241115C00055000 | 2024-10-10 10:52AM EDT | 55.00 | 184.10 | 165.50 | 166.20 | 0.00 | - | 2 | 12 | 229.98% |
| TSLA241115C00060000 | 2024-10-02 1:18PM EDT | 60.00 | 188.15 | 160.60 | 161.05 | 0.00 | - | 10 | 12 | 214.55% |
| TSLA241115C00065000 | 2024-10-07 3:17PM EDT | 65.00 | 177.60 | 155.55 | 156.10 | 0.00 | - | 2 | 4 | 201.95% |
| TSLA241115C00070000 | 2024-10-14 2:28PM EDT | 70.00 | 150.12 | 150.45 | 151.15 | 0.00 | - | 1 | 92 | 188.87% |
| TSLA241115C00075000 | 2024-10-11 3:33PM EDT | 75.00 | 143.90 | 145.70 | 146.15 | 0.00 | - | 6 | 126 | 184.57% |
| TSLA241115C00080000 | 2024-10-14 9:52AM EDT | 80.00 | 139.20 | 140.55 | 141.20 | 0.00 | - | 10 | 21 | 171.88% |
| TSLA241115C00085000 | 2024-10-10 10:36AM EDT | 85.00 | 152.55 | 135.65 | 136.35 | 0.00 | - | 1 | 20 | 167.68% |
| TSLA241115C00090000 | 2024-10-11 2:35PM EDT | 90.00 | 129.78 | 130.80 | 131.25 | 0.00 | - | 1 | 18 | 159.38% |
| TSLA241115C00095000 | 2024-10-11 10:03AM EDT | 95.00 | 123.94 | 125.70 | 126.30 | 0.00 | - | 1 | 3 | 149.71% |
| TSLA241115C00100000 | 2024-10-14 2:58PM EDT | 100.00 | 119.85 | 120.70 | 121.30 | 0.00 | - | 97 | 441 | 141.41% |
| TSLA241115C00105000 | 2024-10-14 10:23AM EDT | 105.00 | 110.37 | 115.90 | 116.35 | 0.00 | - | 20 | 61 | 137.40% |
| TSLA241115C00110000 | 2024-10-15 12:33PM EDT | 110.00 | 111.35 | 110.90 | 111.40 | +0.88 | +0.80% | 8 | 110 | 130.42% |
| TSLA241115C00115000 | 2024-10-15 11:48AM EDT | 115.00 | 105.24 | 105.95 | 106.55 | -25.76 | -19.66% | 5 | 348 | 125.59% |
| TSLA241115C00120000 | 2024-10-15 10:29AM EDT | 120.00 | 101.40 | 100.90 | 101.45 | +5.24 | +5.45% | 2 | 392 | 116.55% |
| TSLA241115C00125000 | 2024-10-14 3:22PM EDT | 125.00 | 95.14 | 95.95 | 96.50 | 0.00 | - | 11 | 241 | 110.84% |
| TSLA241115C00130000 | 2024-10-11 1:57PM EDT | 130.00 | 90.40 | 91.10 | 91.55 | 0.00 | - | 30 | 121 | 106.30% |
| TSLA241115C00135000 | 2024-10-15 11:13AM EDT | 135.00 | 85.76 | 86.05 | 86.60 | -29.39 | -25.52% | 3 | 165 | 99.76% |
| TSLA241115C00140000 | 2024-10-11 3:37PM EDT | 140.00 | 79.45 | 81.00 | 81.70 | 0.00 | - | 13 | 793 | 93.90% |
| TSLA241115C00145000 | 2024-10-11 3:14PM EDT | 145.00 | 75.10 | 76.30 | 76.75 | 0.00 | - | 9 | 192 | 90.70% |
| TSLA241115C00150000 | 2024-10-15 12:15PM EDT | 150.00 | 71.81 | 71.20 | 71.90 | +1.91 | +2.73% | 4 | 636 | 84.94% |
| TSLA241115C00155000 | 2024-10-15 12:16PM EDT | 155.00 | 66.51 | 66.45 | 67.00 | +0.83 | +1.26% | 3 | 528 | 81.37% |
| TSLA241115C00160000 | 2024-10-15 11:50AM EDT | 160.00 | 61.22 | 61.60 | 62.20 | +0.66 | +1.09% | 21 | 757 | 77.56% |
| TSLA241115C00165000 | 2024-10-15 10:30AM EDT | 165.00 | 55.15 | 56.95 | 57.30 | +1.75 | +3.28% | 21 | 1,279 | 74.06% |
| TSLA241115C00170000 | 2024-10-15 12:07PM EDT | 170.00 | 52.20 | 52.35 | 52.70 | +1.02 | +1.99% | 13 | 1,030 | 71.92% |
| TSLA241115C00175000 | 2024-10-15 10:31AM EDT | 175.00 | 45.76 | 47.60 | 48.10 | -1.89 | -3.97% | 36 | 3,233 | 68.57% |
| TSLA241115C00180000 | 2024-10-15 11:28AM EDT | 180.00 | 42.90 | 43.25 | 43.50 | +0.95 | +2.26% | 16 | 4,844 | 66.32% |
| TSLA241115C00185000 | 2024-10-15 11:37AM EDT | 185.00 | 38.95 | 38.90 | 39.10 | +1.27 | +3.37% | 29 | 3,620 | 64.10% |
| TSLA241115C00190000 | 2024-10-15 12:41PM EDT | 190.00 | 34.80 | 34.70 | 34.90 | +1.18 | +3.51% | 140 | 3,429 | 62.24% |
| TSLA241115C00195000 | 2024-10-15 12:17PM EDT | 195.00 | 31.05 | 30.60 | 30.90 | +1.25 | +4.19% | 24 | 3,225 | 60.41% |
| TSLA241115C00200000 | 2024-10-15 12:38PM EDT | 200.00 | 27.20 | 27.00 | 27.15 | +0.74 | +2.80% | 159 | 6,986 | 59.56% |
| TSLA241115C00205000 | 2024-10-15 12:38PM EDT | 205.00 | 23.70 | 23.60 | 23.75 | +0.55 | +2.38% | 132 | 3,337 | 58.95% |
| TSLA241115C00210000 | 2024-10-15 12:43PM EDT | 210.00 | 20.46 | 20.45 | 20.55 | +0.59 | +3.05% | 165 | 7,253 | 58.25% |
| TSLA241115C00215000 | 2024-10-15 12:40PM EDT | 215.00 | 17.65 | 17.60 | 17.70 | +0.65 | +3.82% | 753 | 3,274 | 57.83% |
| TSLA241115C00220000 | 2024-10-15 12:41PM EDT | 220.00 | 15.00 | 14.95 | 15.10 | +0.46 | +3.16% | 2,560 | 8,524 | 57.26% |
| TSLA241115C00225000 | 2024-10-15 12:44PM EDT | 225.00 | 12.75 | 12.70 | 12.80 | +0.40 | +3.23% | 1,304 | 28,415 | 57.03% |
| TSLA241115C00230000 | 2024-10-15 12:34PM EDT | 230.00 | 10.85 | 10.70 | 10.80 | +0.40 | +3.83% | 1,141 | 6,592 | 56.87% |
| TSLA241115C00235000 | 2024-10-15 12:42PM EDT | 235.00 | 9.00 | 8.95 | 9.05 | +0.35 | +4.05% | 355 | 3,801 | 56.74% |
| TSLA241115C00240000 | 2024-10-15 12:37PM EDT | 240.00 | 7.60 | 7.45 | 7.55 | +0.40 | +5.56% | 1,535 | 12,231 | 56.69% |
| TSLA241115C00245000 | 2024-10-15 12:42PM EDT | 245.00 | 6.20 | 6.15 | 6.25 | +0.15 | +2.48% | 299 | 10,290 | 56.60% |
| TSLA241115C00250000 | 2024-10-15 12:41PM EDT | 250.00 | 5.10 | 5.05 | 5.15 | +0.10 | +2.00% | 2,271 | 15,123 | 56.57% |
| TSLA241115C00255000 | 2024-10-15 12:40PM EDT | 255.00 | 4.22 | 4.15 | 4.25 | +0.07 | +1.69% | 1,229 | 36,541 | 56.69% |
| TSLA241115C00260000 | 2024-10-15 12:38PM EDT | 260.00 | 3.50 | 3.40 | 3.50 | +0.10 | +2.94% | 1,106 | 10,617 | 56.85% |
| TSLA241115C00265000 | 2024-10-15 12:34PM EDT | 265.00 | 2.91 | 2.83 | 2.87 | +0.11 | +3.93% | 768 | 9,964 | 57.18% |
| TSLA241115C00270000 | 2024-10-15 12:30PM EDT | 270.00 | 2.41 | 2.35 | 2.36 | +0.07 | +2.99% | 773 | 6,035 | 57.54% |
| TSLA241115C00275000 | 2024-10-15 12:24PM EDT | 275.00 | 1.99 | 1.92 | 1.95 | +0.07 | +3.65% | 409 | 5,800 | 57.84% |
| TSLA241115C00280000 | 2024-10-15 12:40PM EDT | 280.00 | 1.61 | 1.59 | 1.60 | +0.03 | +1.90% | 575 | 8,449 | 58.20% |
| TSLA241115C00285000 | 2024-10-15 11:43AM EDT | 285.00 | 1.33 | 1.32 | 1.35 | -0.01 | -0.75% | 157 | 5,204 | 58.77% |
| TSLA241115C00290000 | 2024-10-15 12:44PM EDT | 290.00 | 1.12 | 1.10 | 1.12 | -0.02 | -1.74% | 154 | 5,586 | 59.24% |
| TSLA241115C00295000 | 2024-10-15 12:30PM EDT | 295.00 | 0.94 | 0.92 | 0.94 | -0.02 | -2.08% | 83 | 3,112 | 59.79% |
| TSLA241115C00300000 | 2024-10-15 12:39PM EDT | 300.00 | 0.80 | 0.78 | 0.80 | 0.00 | - | 2,133 | 14,536 | 60.47% |
| TSLA241115C00305000 | 2024-10-15 12:38PM EDT | 305.00 | 0.68 | 0.66 | 0.67 | +0.01 | +1.49% | 84 | 4,105 | 61.01% |
| TSLA241115C00310000 | 2024-10-15 12:39PM EDT | 310.00 | 0.58 | 0.57 | 0.58 | 0.00 | - | 43 | 3,490 | 61.82% |
| TSLA241115C00315000 | 2024-10-15 12:38PM EDT | 315.00 | 0.50 | 0.48 | 0.50 | -0.03 | -5.66% | 89 | 3,241 | 62.40% |
| TSLA241115C00320000 | 2024-10-15 12:20PM EDT | 320.00 | 0.45 | 0.42 | 0.43 | 0.00 | - | 122 | 3,183 | 63.18% |
| TSLA241115C00325000 | 2024-10-15 12:08PM EDT | 325.00 | 0.38 | 0.37 | 0.38 | -0.02 | -5.00% | 65 | 7,154 | 64.06% |
| TSLA241115C00330000 | 2024-10-15 11:20AM EDT | 330.00 | 0.34 | 0.32 | 0.33 | +0.01 | +3.03% | 36 | 2,307 | 64.75% |
| TSLA241115C00335000 | 2024-10-15 11:20AM EDT | 335.00 | 0.30 | 0.28 | 0.29 | 0.00 | - | 15 | 980 | 65.43% |
| TSLA241115C00340000 | 2024-10-15 11:15AM EDT | 340.00 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 1 | 1,150 | 66.31% |
| TSLA241115C00345000 | 2024-10-15 11:42AM EDT | 345.00 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 110 | 1,205 | 67.09% |
| TSLA241115C00350000 | 2024-10-15 12:38PM EDT | 350.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 174 | 4,981 | 68.07% |
| TSLA241115C00355000 | 2024-10-15 12:19PM EDT | 355.00 | 0.18 | 0.18 | 0.19 | -0.02 | -10.00% | 4 | 1,150 | 68.85% |
| TSLA241115C00360000 | 2024-10-15 11:33AM EDT | 360.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 16 | 1,809 | 69.53% |
| TSLA241115C00365000 | 2024-10-15 12:26PM EDT | 365.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 14 | 2,453 | 70.70% |
| TSLA241115C00370000 | 2024-10-15 12:22PM EDT | 370.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 4 | 2,094 | 71.09% |
| TSLA241115C00375000 | 2024-10-15 12:00PM EDT | 375.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 8 | 906 | 72.07% |
| TSLA241115C00380000 | 2024-10-15 9:38AM EDT | 380.00 | 0.15 | 0.11 | 0.12 | +0.03 | +25.00% | 2 | 896 | 72.85% |
| TSLA241115C00385000 | 2024-10-15 10:24AM EDT | 385.00 | 0.12 | 0.10 | 0.11 | 0.00 | - | 62 | 1,182 | 73.63% |
| TSLA241115C00390000 | 2024-10-15 10:27AM EDT | 390.00 | 0.11 | 0.09 | 0.10 | +0.01 | +10.00% | 9 | 618 | 74.22% |
| TSLA241115C00395000 | 2024-10-14 2:06PM EDT | 395.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 21 | 419 | 74.80% |
| TSLA241115C00400000 | 2024-10-15 11:05AM EDT | 400.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 91 | 3,769 | 76.17% |
| TSLA241115C00405000 | 2024-10-15 9:31AM EDT | 405.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 18 | 870 | 76.56% |
| TSLA241115C00410000 | 2024-10-15 10:53AM EDT | 410.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 4 | 1,490 | 77.93% |
| TSLA241115C00415000 | 2024-10-15 9:30AM EDT | 415.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 15 | 721 | 78.13% |
| TSLA241115C00420000 | 2024-10-15 11:01AM EDT | 420.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 26 | 2,605 | 79.30% |
| TSLA241115C00425000 | 2024-10-15 10:47AM EDT | 425.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 5 | 200 | 80.08% |
| TSLA241115C00430000 | 2024-10-14 2:45PM EDT | 430.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4 | 1,158 | 80.47% |
| TSLA241115C00435000 | 2024-10-14 2:35PM EDT | 435.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 9 | 210 | 81.84% |
| TSLA241115C00440000 | 2024-10-11 3:39PM EDT | 440.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 18 | 195 | 83.01% |
| TSLA241115C00445000 | 2024-10-15 10:29AM EDT | 445.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 10 | 168 | 82.62% |
| TSLA241115C00450000 | 2024-10-15 12:13PM EDT | 450.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 168 | 1,157 | 83.59% |
| TSLA241115C00455000 | 2024-10-15 10:38AM EDT | 455.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 751 | 84.77% |
| TSLA241115C00460000 | 2024-10-15 11:20AM EDT | 460.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 60 | 1,009 | 85.16% |
| TSLA241115C00470000 | 2024-10-14 3:05PM EDT | 470.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 26 | 562 | 86.33% |
| TSLA241115C00480000 | 2024-10-14 11:31AM EDT | 480.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 112 | 88.28% |
| TSLA241115C00490000 | 2024-10-14 3:38PM EDT | 490.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 515 | 89.06% |
| TSLA241115C00500000 | 2024-10-15 12:14PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 2,635 | 89.84% |
| TSLA241115C00510000 | 2024-10-15 11:46AM EDT | 510.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 15 | 363 | 91.80% |
| TSLA241115C00520000 | 2024-10-15 12:01PM EDT | 520.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1,071 | 92.19% |
| TSLA241115C00530000 | 2024-10-14 10:47AM EDT | 530.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 407 | 93.75% |
| TSLA241115C00540000 | 2024-10-15 12:21PM EDT | 540.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 214 | 4,654 | 97.27% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241115P00050000 | 2024-10-14 1:24PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 3,403 | 157.81% |
| TSLA241115P00055000 | 2024-10-14 10:47AM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 452 | 153.13% |
| TSLA241115P00060000 | 2024-10-11 3:19PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 2,489 | 143.75% |
| TSLA241115P00065000 | 2024-10-11 3:41PM EDT | 65.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 66 | 4,972 | 139.06% |
| TSLA241115P00070000 | 2024-10-14 1:44PM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 135 | 2,744 | 130.47% |
| TSLA241115P00075000 | 2024-10-11 3:21PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,289 | 125.00% |
| TSLA241115P00080000 | 2024-10-15 12:11PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 34 | 2,344 | 117.97% |
| TSLA241115P00085000 | 2024-10-11 3:41PM EDT | 85.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 841 | 114.84% |
| TSLA241115P00090000 | 2024-10-15 10:27AM EDT | 90.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 20 | 2,511 | 110.94% |
| TSLA241115P00095000 | 2024-10-14 2:57PM EDT | 95.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 35 | 2,512 | 104.69% |
| TSLA241115P00100000 | 2024-10-15 10:26AM EDT | 100.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 5 | 15,859 | 102.54% |
| TSLA241115P00105000 | 2024-10-11 3:53PM EDT | 105.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 1 | 1,818 | 98.05% |
| TSLA241115P00110000 | 2024-10-15 11:21AM EDT | 110.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 5,524 | 93.75% |
| TSLA241115P00115000 | 2024-10-14 2:58PM EDT | 115.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 3,152 | 90.43% |
| TSLA241115P00120000 | 2024-10-15 11:56AM EDT | 120.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 12 | 10,339 | 86.72% |
| TSLA241115P00125000 | 2024-10-15 9:53AM EDT | 125.00 | 0.13 | 0.14 | 0.15 | -0.04 | -23.53% | 15 | 4,150 | 83.01% |
| TSLA241115P00130000 | 2024-10-15 10:26AM EDT | 130.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 40 | 7,865 | 79.69% |
| TSLA241115P00135000 | 2024-10-15 10:26AM EDT | 135.00 | 0.20 | 0.20 | 0.22 | -0.04 | -16.67% | 25 | 3,362 | 76.47% |
| TSLA241115P00140000 | 2024-10-15 11:42AM EDT | 140.00 | 0.25 | 0.25 | 0.26 | -0.03 | -10.71% | 233 | 7,850 | 73.39% |
| TSLA241115P00145000 | 2024-10-15 12:00PM EDT | 145.00 | 0.32 | 0.31 | 0.32 | -0.03 | -8.57% | 27 | 10,426 | 70.61% |
| TSLA241115P00150000 | 2024-10-15 12:34PM EDT | 150.00 | 0.39 | 0.39 | 0.40 | -0.06 | -13.33% | 167 | 7,352 | 68.02% |
| TSLA241115P00155000 | 2024-10-15 12:33PM EDT | 155.00 | 0.51 | 0.50 | 0.51 | -0.06 | -10.53% | 250 | 6,867 | 65.77% |
| TSLA241115P00160000 | 2024-10-15 12:19PM EDT | 160.00 | 0.64 | 0.64 | 0.66 | -0.08 | -11.11% | 76 | 8,059 | 63.67% |
| TSLA241115P00165000 | 2024-10-15 11:21AM EDT | 165.00 | 0.88 | 0.84 | 0.86 | -0.11 | -11.11% | 64 | 9,536 | 61.82% |
| TSLA241115P00170000 | 2024-10-15 12:29PM EDT | 170.00 | 1.13 | 1.11 | 1.13 | -0.15 | -11.72% | 294 | 7,661 | 60.23% |
| TSLA241115P00175000 | 2024-10-15 12:31PM EDT | 175.00 | 1.46 | 1.45 | 1.48 | -0.23 | -13.61% | 372 | 5,055 | 58.64% |
| TSLA241115P00180000 | 2024-10-15 12:30PM EDT | 180.00 | 1.95 | 1.94 | 1.96 | -0.26 | -11.76% | 595 | 9,201 | 57.50% |
| TSLA241115P00185000 | 2024-10-15 12:35PM EDT | 185.00 | 2.55 | 2.56 | 2.59 | -0.34 | -11.76% | 931 | 7,356 | 56.46% |
| TSLA241115P00190000 | 2024-10-15 12:42PM EDT | 190.00 | 3.37 | 3.35 | 3.40 | -0.43 | -11.32% | 1,208 | 10,377 | 55.55% |
| TSLA241115P00195000 | 2024-10-15 12:34PM EDT | 195.00 | 4.35 | 4.30 | 4.45 | -0.56 | -11.41% | 269 | 4,480 | 54.72% |
| TSLA241115P00200000 | 2024-10-15 12:42PM EDT | 200.00 | 5.67 | 5.65 | 5.70 | -0.62 | -9.86% | 1,262 | 20,070 | 54.32% |
| TSLA241115P00205000 | 2024-10-15 12:30PM EDT | 205.00 | 7.20 | 7.15 | 7.25 | -0.70 | -8.86% | 424 | 6,730 | 53.80% |
| TSLA241115P00210000 | 2024-10-15 12:40PM EDT | 210.00 | 8.95 | 8.95 | 9.05 | -0.86 | -8.77% | 639 | 11,266 | 53.31% |
| TSLA241115P00215000 | 2024-10-15 12:36PM EDT | 215.00 | 11.15 | 11.05 | 11.15 | -0.82 | -6.93% | 520 | 9,126 | 52.91% |
| TSLA241115P00220000 | 2024-10-15 12:36PM EDT | 220.00 | 13.35 | 13.50 | 13.60 | -1.20 | -8.25% | 1,008 | 11,673 | 52.73% |
| TSLA241115P00225000 | 2024-10-15 12:40PM EDT | 225.00 | 16.25 | 16.30 | 16.40 | -0.81 | -4.75% | 562 | 6,833 | 52.81% |
| TSLA241115P00230000 | 2024-10-15 12:32PM EDT | 230.00 | 19.25 | 19.15 | 19.30 | -0.86 | -4.28% | 319 | 7,673 | 52.09% |
| TSLA241115P00235000 | 2024-10-15 12:40PM EDT | 235.00 | 22.42 | 22.45 | 22.55 | -1.09 | -4.64% | 183 | 4,473 | 51.89% |
| TSLA241115P00240000 | 2024-10-15 12:43PM EDT | 240.00 | 26.10 | 25.90 | 26.10 | -1.05 | -3.90% | 111 | 8,886 | 51.59% |
| TSLA241115P00245000 | 2024-10-15 12:30PM EDT | 245.00 | 29.72 | 29.70 | 30.00 | -1.29 | -4.16% | 2,420 | 8,330 | 51.83% |
| TSLA241115P00250000 | 2024-10-15 11:29AM EDT | 250.00 | 34.30 | 33.60 | 33.85 | -0.61 | -1.75% | 99 | 12,197 | 51.25% |
| TSLA241115P00255000 | 2024-10-15 12:09PM EDT | 255.00 | 37.77 | 37.65 | 37.90 | -1.43 | -3.65% | 13 | 3,043 | 50.53% |
| TSLA241115P00260000 | 2024-10-15 11:26AM EDT | 260.00 | 42.50 | 41.90 | 42.20 | -1.05 | -2.41% | 73 | 5,355 | 50.10% |
| TSLA241115P00265000 | 2024-10-15 10:29AM EDT | 265.00 | 48.72 | 46.30 | 46.60 | +1.52 | +3.22% | 267 | 881 | 50.66% |
| TSLA241115P00270000 | 2024-10-15 9:30AM EDT | 270.00 | 49.92 | 51.00 | 51.25 | -2.63 | -5.00% | 4 | 1,229 | 50.26% |
| TSLA241115P00275000 | 2024-10-15 10:42AM EDT | 275.00 | 58.07 | 55.50 | 55.80 | -0.75 | -1.28% | 52 | 1,064 | 50.34% |
| TSLA241115P00280000 | 2024-10-15 10:38AM EDT | 280.00 | 62.35 | 60.20 | 60.60 | +0.87 | +1.42% | 4 | 241 | 51.10% |
| TSLA241115P00285000 | 2024-10-14 1:58PM EDT | 285.00 | 65.78 | 64.95 | 65.40 | 0.00 | - | 2 | 126 | 51.29% |
| TSLA241115P00290000 | 2024-10-15 11:15AM EDT | 290.00 | 70.10 | 69.70 | 70.05 | -0.97 | -1.36% | 100 | 318 | 47.78% |
| TSLA241115P00295000 | 2024-10-10 3:57PM EDT | 295.00 | 59.82 | 74.35 | 75.05 | 0.00 | - | 6 | 100 | 50.20% |
| TSLA241115P00300000 | 2024-10-15 12:09PM EDT | 300.00 | 79.65 | 79.35 | 79.90 | -1.18 | -1.46% | 327 | 470 | 48.34% |
| TSLA241115P00305000 | 2024-10-11 12:00PM EDT | 305.00 | 84.95 | 84.30 | 84.90 | 0.00 | - | 3 | 148 | 50.49% |
| TSLA241115P00310000 | 2024-10-15 11:33AM EDT | 310.00 | 89.61 | 89.05 | 89.85 | -0.99 | -1.09% | 136 | 307 | 50.68% |
| TSLA241115P00315000 | 2024-10-11 2:33PM EDT | 315.00 | 95.50 | 94.30 | 94.95 | 0.00 | - | 399 | 520 | 56.40% |
| TSLA241115P00320000 | 2024-10-11 2:33PM EDT | 320.00 | 100.45 | 99.10 | 99.90 | 0.00 | - | 399 | 111 | 56.69% |
| TSLA241115P00325000 | 2024-10-14 12:22PM EDT | 325.00 | 105.35 | 104.25 | 104.95 | 0.00 | - | 1 | 114 | 60.45% |
| TSLA241115P00330000 | 2024-10-10 1:27PM EDT | 330.00 | 89.55 | 109.05 | 109.90 | 0.00 | - | 5 | 0 | 60.60% |
| TSLA241115P00335000 | 2024-10-10 2:39PM EDT | 335.00 | 94.90 | 114.20 | 115.00 | 0.00 | - | 11 | 1 | 66.02% |
| TSLA241115P00340000 | 2024-10-14 3:27PM EDT | 340.00 | 121.40 | 119.05 | 119.90 | 0.00 | - | 60 | 0 | 64.36% |
| TSLA241115P00345000 | 2024-10-09 1:53PM EDT | 345.00 | 102.65 | 124.05 | 124.90 | 0.00 | - | 1 | 0 | 66.16% |
| TSLA241115P00350000 | 2024-10-14 3:25PM EDT | 350.00 | 130.65 | 129.10 | 129.95 | 0.00 | - | 30 | 0 | 69.92% |
| TSLA241115P00355000 | 2024-09-27 9:42AM EDT | 355.00 | 100.75 | 134.05 | 134.90 | 0.00 | - | 1 | 0 | 69.73% |
| TSLA241115P00360000 | 2024-10-14 2:54PM EDT | 360.00 | 140.63 | 139.05 | 140.05 | 0.00 | - | 1 | 0 | 76.95% |
| TSLA241115P00365000 | 2024-10-02 11:09AM EDT | 365.00 | 118.44 | 144.10 | 144.90 | 0.00 | - | 1 | 0 | 73.14% |
| TSLA241115P00370000 | 2024-10-14 3:27PM EDT | 370.00 | 150.65 | 149.00 | 149.80 | 0.00 | - | 40 | 0 | 68.95% |
| TSLA241115P00375000 | 2024-10-10 9:48AM EDT | 375.00 | 140.12 | 154.00 | 154.80 | 0.00 | - | 1 | 2 | 70.51% |
| TSLA241115P00380000 | 2024-09-26 9:53AM EDT | 380.00 | 121.72 | 159.10 | 159.90 | 0.00 | - | 1 | 1 | 78.03% |
| TSLA241115P00385000 | 2024-10-02 10:56AM EDT | 385.00 | 139.79 | 164.05 | 164.90 | 0.00 | - | 1 | 0 | 79.59% |
| TSLA241115P00390000 | 2024-10-02 10:56AM EDT | 390.00 | 144.69 | 169.00 | 169.80 | 0.00 | - | 2 | 0 | 75.00% |
| TSLA241115P00395000 | 2024-09-30 12:48PM EDT | 395.00 | 135.10 | 174.15 | 174.95 | 0.00 | - | 2 | 0 | 84.96% |
| TSLA241115P00400000 | 2024-10-11 3:43PM EDT | 400.00 | 182.37 | 179.15 | 180.00 | 0.00 | - | 2 | 3 | 88.48% |
| TSLA241115P00405000 | 2024-10-11 3:43PM EDT | 405.00 | 187.39 | 184.05 | 184.85 | 0.00 | - | 2 | 0 | 82.81% |
| TSLA241115P00410000 | 2024-07-23 3:05PM EDT | 410.00 | 162.98 | 197.25 | 201.80 | 0.00 | - | 1 | 0 | 182.36% |
| TSLA241115P00415000 | 2024-07-23 3:05PM EDT | 415.00 | 167.77 | 202.20 | 208.20 | 0.00 | - | - | 0 | 188.33% |
| TSLA241115P00420000 | 2024-08-12 3:30PM EDT | 420.00 | 222.25 | 191.05 | 192.45 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA241115P00425000 | 2024-07-23 3:23PM EDT | 425.00 | 176.68 | 212.20 | 216.75 | 0.00 | - | - | 0 | 188.50% |
| TSLA241115P00430000 | 2024-07-05 3:59PM EDT | 430.00 | 180.00 | 221.80 | 222.90 | 0.00 | - | 25 | 0 | 206.36% |
| TSLA241115P00440000 | 2024-07-05 10:16AM EDT | 440.00 | 193.90 | 231.80 | 232.90 | 0.00 | - | 102 | 0 | 210.54% |
| TSLA241115P00445000 | 2024-07-05 10:16AM EDT | 445.00 | 198.75 | 236.80 | 237.90 | 0.00 | - | 4 | 0 | 212.56% |
| TSLA241115P00450000 | 2024-07-10 2:40PM EDT | 450.00 | 186.05 | 249.35 | 250.85 | 0.00 | - | - | 0 | 252.39% |
| TSLA241115P00455000 | 2024-10-07 10:21AM EDT | 455.00 | 206.95 | 234.10 | 234.90 | 0.00 | - | 2 | 0 | 99.22% |
| TSLA241115P00460000 | 2024-07-05 1:46PM EDT | 460.00 | 212.46 | 251.80 | 252.90 | 0.00 | - | 9 | 0 | 218.48% |
| TSLA241115P00470000 | 2024-08-06 11:02AM EDT | 470.00 | 273.44 | 238.25 | 241.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00500000 | 2024-09-19 2:58PM EDT | 500.00 | 257.20 | 279.20 | 280.00 | 0.00 | - | 2 | 0 | 115.33% |
| TSLA241115P00510000 | 2024-08-07 12:18PM EDT | 510.00 | 312.80 | 294.70 | 295.60 | 0.00 | - | - | 0 | 189.89% |
© 2024 Yahoo. All rights reserved.