Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250417C00090000 | 2024-09-27 3:25PM EDT | 90.00 | 173.65 | 154.50 | 155.35 | 0.00 | - | 1 | 1 | 98.25% |
| TSLA250417C00100000 | 2024-09-27 9:52AM EDT | 100.00 | 161.91 | 145.15 | 146.05 | 0.00 | - | 4 | 2 | 92.79% |
| TSLA250417C00105000 | 2024-10-02 11:39AM EDT | 105.00 | 149.25 | 140.25 | 141.30 | 0.00 | - | 2 | 2 | 89.25% |
| TSLA250417C00110000 | 2024-10-01 12:04PM EDT | 110.00 | 148.78 | 135.60 | 136.60 | 0.00 | - | - | 3 | 86.57% |
| TSLA250417C00115000 | 2024-09-25 10:23AM EDT | 115.00 | 144.99 | 130.95 | 131.90 | 0.00 | - | - | 91 | 83.92% |
| TSLA250417C00120000 | 2024-09-27 9:55AM EDT | 120.00 | 142.89 | 126.55 | 127.30 | 0.00 | - | 52 | 26 | 82.06% |
| TSLA250417C00125000 | 2024-09-27 9:38AM EDT | 125.00 | 139.27 | 121.90 | 122.65 | 0.00 | - | 2 | 91 | 79.52% |
| TSLA250417C00130000 | 2024-10-02 1:10PM EDT | 130.00 | 125.05 | 117.45 | 118.20 | 0.00 | - | 1 | 22 | 77.75% |
| TSLA250417C00135000 | 2024-10-01 11:50AM EDT | 135.00 | 125.47 | 113.05 | 113.75 | 0.00 | - | 2 | 14 | 76.01% |
| TSLA250417C00140000 | 2024-10-07 11:30AM EDT | 140.00 | 111.55 | 108.60 | 109.35 | 0.00 | - | 4 | 76 | 74.19% |
| TSLA250417C00145000 | 2024-10-03 10:26AM EDT | 145.00 | 109.60 | 104.30 | 104.95 | 0.00 | - | 2 | 42 | 72.54% |
| TSLA250417C00150000 | 2024-10-04 10:16AM EDT | 150.00 | 105.28 | 100.10 | 100.70 | 0.00 | - | 10 | 91 | 71.18% |
| TSLA250417C00155000 | 2024-10-04 10:17AM EDT | 155.00 | 101.40 | 96.00 | 96.55 | 0.00 | - | 11 | 56 | 69.99% |
| TSLA250417C00160000 | 2024-10-07 11:35AM EDT | 160.00 | 95.19 | 91.90 | 92.35 | 0.00 | - | 2 | 269 | 68.61% |
| TSLA250417C00165000 | 2024-10-07 11:30AM EDT | 165.00 | 91.05 | 87.95 | 88.40 | 0.00 | - | 2 | 42 | 67.62% |
| TSLA250417C00170000 | 2024-10-08 2:57PM EDT | 170.00 | 89.20 | 84.00 | 84.35 | +1.55 | +1.77% | 1 | 8 | 66.38% |
| TSLA250417C00175000 | 2024-09-30 2:32PM EDT | 175.00 | 94.54 | 80.20 | 80.60 | 0.00 | - | 5 | 16 | 65.53% |
| TSLA250417C00180000 | 2024-10-09 2:47PM EDT | 180.00 | 76.83 | 76.50 | 77.00 | -3.20 | -4.00% | 3 | 36 | 64.79% |
| TSLA250417C00185000 | 2024-10-08 2:56PM EDT | 185.00 | 72.35 | 72.95 | 73.45 | -4.11 | -5.38% | 1 | 11 | 64.10% |
| TSLA250417C00190000 | 2024-10-09 12:03PM EDT | 190.00 | 71.80 | 69.55 | 70.00 | -5.50 | -7.12% | 1 | 44 | 63.50% |
| TSLA250417C00195000 | 2024-10-08 3:14PM EDT | 195.00 | 69.45 | 66.20 | 66.65 | 0.00 | - | 2 | 43 | 62.89% |
| TSLA250417C00200000 | 2024-10-09 2:29PM EDT | 200.00 | 64.60 | 62.95 | 63.35 | -1.56 | -2.36% | 6 | 314 | 62.26% |
| TSLA250417C00205000 | 2024-10-08 10:34AM EDT | 205.00 | 62.68 | 59.80 | 60.30 | 0.00 | - | 1 | 55 | 61.79% |
| TSLA250417C00210000 | 2024-10-09 2:22PM EDT | 210.00 | 58.00 | 56.95 | 57.25 | -2.00 | -3.33% | 9 | 229 | 61.42% |
| TSLA250417C00215000 | 2024-10-09 11:35AM EDT | 215.00 | 56.00 | 54.00 | 54.40 | -1.18 | -2.06% | 2 | 89 | 60.97% |
| TSLA250417C00220000 | 2024-10-09 1:33PM EDT | 220.00 | 53.43 | 51.25 | 51.55 | -0.62 | -1.15% | 20 | 96 | 60.54% |
| TSLA250417C00225000 | 2024-10-09 12:38PM EDT | 225.00 | 51.32 | 48.70 | 49.00 | +0.79 | +1.56% | 3 | 60 | 60.36% |
| TSLA250417C00230000 | 2024-10-09 10:02AM EDT | 230.00 | 47.04 | 46.15 | 46.50 | -2.06 | -4.20% | 2 | 85 | 60.06% |
| TSLA250417C00235000 | 2024-10-09 1:25PM EDT | 235.00 | 45.95 | 43.80 | 44.15 | -0.75 | -1.61% | 5 | 196 | 59.89% |
| TSLA250417C00240000 | 2024-10-09 2:35PM EDT | 240.00 | 41.95 | 41.50 | 41.80 | -2.05 | -4.66% | 9 | 279 | 59.62% |
| TSLA250417C00245000 | 2024-10-09 3:23PM EDT | 245.00 | 39.25 | 39.30 | 39.65 | -2.55 | -6.10% | 25 | 216 | 59.43% |
| TSLA250417C00250000 | 2024-10-09 3:00PM EDT | 250.00 | 37.45 | 37.25 | 37.50 | -1.90 | -4.83% | 20 | 566 | 59.23% |
| TSLA250417C00255000 | 2024-10-09 1:35PM EDT | 255.00 | 36.75 | 35.20 | 35.50 | -0.65 | -1.74% | 3 | 508 | 59.00% |
| TSLA250417C00260000 | 2024-10-09 3:06PM EDT | 260.00 | 33.77 | 33.35 | 33.65 | -1.91 | -5.35% | 4 | 305 | 58.91% |
| TSLA250417C00265000 | 2024-10-09 2:07PM EDT | 265.00 | 32.80 | 31.60 | 31.85 | -1.20 | -3.53% | 1 | 455 | 58.80% |
| TSLA250417C00270000 | 2024-10-09 3:20PM EDT | 270.00 | 30.00 | 29.85 | 30.20 | -1.85 | -5.81% | 2 | 424 | 58.69% |
| TSLA250417C00275000 | 2024-10-09 2:48PM EDT | 275.00 | 28.48 | 28.30 | 28.55 | -2.02 | -6.62% | 19 | 112 | 58.60% |
| TSLA250417C00280000 | 2024-10-09 9:31AM EDT | 280.00 | 27.60 | 26.70 | 27.00 | -1.24 | -4.30% | 1 | 303 | 58.45% |
| TSLA250417C00285000 | 2024-10-08 2:57PM EDT | 285.00 | 27.40 | 25.25 | 25.60 | 0.00 | - | 3 | 107 | 58.40% |
| TSLA250417C00290000 | 2024-10-08 3:30PM EDT | 290.00 | 24.20 | 23.85 | 24.20 | -1.40 | -5.47% | 1 | 127 | 58.30% |
| TSLA250417C00295000 | 2024-10-09 11:59AM EDT | 295.00 | 24.30 | 22.60 | 22.95 | -0.20 | -0.82% | 1 | 89 | 58.31% |
| TSLA250417C00300000 | 2024-10-09 3:10PM EDT | 300.00 | 21.50 | 21.35 | 21.60 | -1.50 | -6.52% | 112 | 907 | 58.15% |
| TSLA250417C00305000 | 2024-10-09 10:07AM EDT | 305.00 | 21.20 | 20.20 | 20.45 | -0.69 | -3.15% | 2 | 91 | 58.13% |
| TSLA250417C00310000 | 2024-10-09 10:39AM EDT | 310.00 | 21.22 | 19.10 | 19.40 | +0.47 | +2.27% | 13 | 85 | 58.13% |
| TSLA250417C00315000 | 2024-10-07 10:52AM EDT | 315.00 | 19.90 | 18.10 | 18.35 | 0.00 | - | 23 | 225 | 58.12% |
| TSLA250417C00320000 | 2024-10-08 3:25PM EDT | 320.00 | 18.53 | 17.10 | 17.35 | 0.00 | - | 7 | 315 | 58.08% |
| TSLA250417C00325000 | 2024-10-09 12:33PM EDT | 325.00 | 17.50 | 16.20 | 16.40 | -0.50 | -2.78% | 10 | 393 | 58.06% |
| TSLA250417C00330000 | 2024-10-09 3:07PM EDT | 330.00 | 15.50 | 15.35 | 15.55 | -1.45 | -8.55% | 1 | 68 | 58.10% |
| TSLA250417C00335000 | 2024-10-09 12:06PM EDT | 335.00 | 15.35 | 14.55 | 14.75 | -0.62 | -3.88% | 2 | 56 | 58.14% |
| TSLA250417C00340000 | 2024-10-09 3:07PM EDT | 340.00 | 13.90 | 13.80 | 14.20 | -1.40 | -9.15% | 2 | 238 | 58.37% |
| TSLA250417C00345000 | 2024-10-08 3:04PM EDT | 345.00 | 14.39 | 13.05 | 13.30 | 0.00 | - | 5 | 29 | 58.22% |
| TSLA250417C00350000 | 2024-10-09 10:26AM EDT | 350.00 | 13.40 | 12.35 | 12.70 | -0.23 | -1.69% | 7 | 246 | 58.32% |
| TSLA250417C00355000 | 2024-10-04 11:38AM EDT | 355.00 | 13.87 | 11.75 | 12.00 | 0.00 | - | 1 | 43 | 58.35% |
| TSLA250417C00360000 | 2024-10-09 11:57AM EDT | 360.00 | 11.85 | 11.15 | 11.45 | -1.74 | -12.80% | 1 | 98 | 58.45% |
| TSLA250417C00365000 | 2024-10-08 3:02PM EDT | 365.00 | 11.70 | 10.60 | 10.75 | 0.00 | - | 1 | 4 | 58.40% |
| TSLA250417C00370000 | 2024-10-09 10:10AM EDT | 370.00 | 10.90 | 10.05 | 10.25 | -2.04 | -15.77% | 51 | 9 | 58.49% |
| TSLA250417C00375000 | 2024-10-08 11:57AM EDT | 375.00 | 10.80 | 9.55 | 9.70 | 0.00 | - | 2 | 27 | 58.51% |
| TSLA250417C00380000 | 2024-10-08 10:42AM EDT | 380.00 | 10.00 | 9.10 | 9.25 | 0.00 | - | 14 | 46 | 58.64% |
| TSLA250417C00385000 | 2024-10-07 2:19PM EDT | 385.00 | 9.60 | 8.65 | 8.90 | 0.00 | - | 2 | 6 | 58.82% |
| TSLA250417C00390000 | 2024-10-07 1:22PM EDT | 390.00 | 9.19 | 8.25 | 8.40 | 0.00 | - | 4 | 12 | 58.84% |
| TSLA250417C00395000 | 2024-10-09 11:07AM EDT | 395.00 | 8.51 | 7.85 | 8.00 | -0.19 | -2.18% | 2 | 8 | 58.93% |
| TSLA250417C00400000 | 2024-10-08 3:27PM EDT | 400.00 | 8.20 | 7.50 | 7.60 | 0.00 | - | 74 | 248 | 59.02% |
| TSLA250417C00405000 | 2024-10-03 1:45PM EDT | 405.00 | 7.03 | 7.15 | 7.25 | 0.00 | - | 2 | 4 | 59.13% |
| TSLA250417C00410000 | 2024-10-07 11:34AM EDT | 410.00 | 7.10 | 6.80 | 6.95 | -0.60 | -7.79% | 2 | 21 | 59.24% |
| TSLA250417C00415000 | 2024-10-09 2:36PM EDT | 415.00 | 6.60 | 6.50 | 6.60 | -3.75 | -36.23% | 1 | 48 | 59.32% |
| TSLA250417C00420000 | 2024-10-08 2:23PM EDT | 420.00 | 7.00 | 6.20 | 6.30 | +0.20 | +2.94% | 10 | 100 | 59.42% |
| TSLA250417C00425000 | 2024-10-07 3:45PM EDT | 425.00 | 6.45 | 5.95 | 6.05 | 0.00 | - | 1 | 48 | 59.61% |
| TSLA250417C00430000 | 2024-10-09 1:13PM EDT | 430.00 | 6.15 | 5.65 | 5.75 | -0.90 | -12.77% | 3 | 140 | 59.63% |
| TSLA250417C00435000 | 2024-10-08 11:07AM EDT | 435.00 | 5.80 | 5.40 | 5.55 | 0.00 | - | 1 | 151 | 59.81% |
| TSLA250417C00440000 | 2024-10-04 2:43PM EDT | 440.00 | 6.45 | 5.20 | 5.35 | 0.00 | - | 4 | 6 | 60.03% |
| TSLA250417C00450000 | 2024-10-09 10:39AM EDT | 450.00 | 5.40 | 4.75 | 4.85 | +0.20 | +3.85% | 70 | 389 | 60.16% |
| TSLA250417C00460000 | 2024-10-07 3:12PM EDT | 460.00 | 4.89 | 4.35 | 4.50 | 0.00 | - | 2 | 22 | 60.46% |
| TSLA250417C00470000 | 2024-10-07 3:12PM EDT | 470.00 | 4.50 | 4.05 | 4.15 | 0.00 | - | 4 | 24 | 60.80% |
| TSLA250417C00480000 | 2024-10-07 9:52AM EDT | 480.00 | 4.44 | 3.70 | 3.80 | 0.00 | - | 1 | 110 | 60.95% |
| TSLA250417C00490000 | 2024-10-07 2:02PM EDT | 490.00 | 3.85 | 3.45 | 3.55 | 0.00 | - | 1 | 152 | 61.34% |
| TSLA250417C00500000 | 2024-10-09 12:53PM EDT | 500.00 | 3.55 | 3.20 | 3.30 | 0.00 | - | 5 | 58 | 61.65% |
| TSLA250417C00510000 | 2024-10-02 12:06PM EDT | 510.00 | 4.35 | 2.95 | 3.05 | 0.00 | - | - | 4 | 61.85% |
| TSLA250417C00520000 | 2024-10-09 1:07PM EDT | 520.00 | 3.05 | 2.77 | 2.84 | -0.05 | -1.61% | 52 | 121 | 62.20% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250417P00050000 | 2024-10-09 3:23PM EDT | 50.00 | 0.17 | 0.17 | 0.21 | -0.05 | -22.73% | 25 | 23 | 90.82% |
| TSLA250417P00055000 | 2024-09-26 11:43AM EDT | 55.00 | 0.34 | 0.18 | 0.31 | 0.00 | - | - | 1 | 88.18% |
| TSLA250417P00060000 | 2024-10-01 10:32AM EDT | 60.00 | 0.34 | 0.23 | 0.37 | 0.00 | - | 14 | 19 | 85.35% |
| TSLA250417P00070000 | 2024-10-02 3:46PM EDT | 70.00 | 0.48 | 0.35 | 0.51 | 0.00 | - | 2 | 7 | 80.18% |
| TSLA250417P00075000 | 2024-09-12 12:49PM EDT | 75.00 | 0.81 | 0.43 | 0.60 | 0.00 | - | 3 | 5 | 77.98% |
| TSLA250417P00080000 | 2024-10-09 2:45PM EDT | 80.00 | 0.62 | 0.55 | 0.69 | +0.01 | +1.64% | 1 | 3 | 76.05% |
| TSLA250417P00085000 | 2024-10-04 9:31AM EDT | 85.00 | 0.69 | 0.67 | 0.80 | 0.00 | - | 1 | 8 | 74.15% |
| TSLA250417P00090000 | 2024-10-07 10:10AM EDT | 90.00 | 0.90 | 0.80 | 0.92 | 0.00 | - | 1 | 3 | 72.24% |
| TSLA250417P00095000 | 2024-10-02 10:32AM EDT | 95.00 | 1.13 | 0.94 | 1.06 | 0.00 | - | 25 | 43 | 70.43% |
| TSLA250417P00100000 | 2024-10-09 3:21PM EDT | 100.00 | 1.14 | 1.12 | 1.17 | -0.01 | -0.87% | 65 | 242 | 68.58% |
| TSLA250417P00105000 | 2024-10-01 10:47AM EDT | 105.00 | 1.52 | 1.25 | 1.38 | 0.00 | - | 10 | 92 | 66.87% |
| TSLA250417P00110000 | 2024-09-27 11:26AM EDT | 110.00 | 1.63 | 1.45 | 1.58 | 0.00 | - | 1 | 17 | 65.33% |
| TSLA250417P00115000 | 2024-10-09 2:20PM EDT | 115.00 | 1.72 | 1.68 | 1.86 | -0.20 | -10.42% | 1 | 95 | 64.09% |
| TSLA250417P00120000 | 2024-10-09 12:07PM EDT | 120.00 | 2.00 | 1.95 | 2.13 | -0.13 | -6.10% | 2 | 20 | 62.77% |
| TSLA250417P00125000 | 2024-10-09 12:12PM EDT | 125.00 | 2.29 | 2.25 | 2.44 | -0.21 | -8.40% | 1 | 14 | 61.51% |
| TSLA250417P00130000 | 2024-10-08 2:42PM EDT | 130.00 | 2.71 | 2.68 | 2.77 | 0.00 | - | 1 | 39 | 60.52% |
| TSLA250417P00135000 | 2024-10-07 12:55PM EDT | 135.00 | 3.17 | 3.10 | 3.20 | 0.00 | - | 10 | 79 | 59.55% |
| TSLA250417P00140000 | 2024-10-08 12:41PM EDT | 140.00 | 3.55 | 3.55 | 3.70 | 0.00 | - | 3 | 118 | 58.62% |
| TSLA250417P00145000 | 2024-10-08 3:49PM EDT | 145.00 | 4.10 | 4.10 | 4.20 | 0.00 | - | 13 | 732 | 57.70% |
| TSLA250417P00150000 | 2024-10-07 3:01PM EDT | 150.00 | 5.20 | 4.70 | 4.85 | 0.00 | - | 3 | 195 | 56.96% |
| TSLA250417P00155000 | 2024-10-08 3:26PM EDT | 155.00 | 5.54 | 5.40 | 5.55 | +0.09 | +1.65% | 10 | 294 | 56.26% |
| TSLA250417P00160000 | 2024-10-09 1:53PM EDT | 160.00 | 6.10 | 6.20 | 6.35 | -0.10 | -1.61% | 4 | 1,054 | 55.66% |
| TSLA250417P00165000 | 2024-10-07 12:31PM EDT | 165.00 | 7.17 | 7.10 | 7.20 | 0.00 | - | 2 | 688 | 55.07% |
| TSLA250417P00170000 | 2024-10-09 2:46PM EDT | 170.00 | 8.18 | 8.10 | 8.20 | +0.18 | +2.25% | 1 | 1,746 | 54.59% |
| TSLA250417P00175000 | 2024-10-09 2:46PM EDT | 175.00 | 9.27 | 9.20 | 9.30 | +0.27 | +3.00% | 2 | 59 | 54.14% |
| TSLA250417P00180000 | 2024-10-09 3:27PM EDT | 180.00 | 10.40 | 10.40 | 10.50 | +0.15 | +1.46% | 108 | 604 | 53.71% |
| TSLA250417P00185000 | 2024-10-09 12:09PM EDT | 185.00 | 11.40 | 11.70 | 11.85 | -0.15 | -1.30% | 31 | 105 | 53.33% |
| TSLA250417P00190000 | 2024-10-09 2:32PM EDT | 190.00 | 12.95 | 13.15 | 13.35 | -0.05 | -0.38% | 154 | 229 | 53.05% |
| TSLA250417P00195000 | 2024-10-09 12:20PM EDT | 195.00 | 14.45 | 14.70 | 14.90 | 0.00 | - | 56 | 121 | 52.71% |
| TSLA250417P00200000 | 2024-10-09 12:17PM EDT | 200.00 | 16.10 | 16.30 | 16.55 | -0.06 | -0.37% | 55 | 1,128 | 52.30% |
| TSLA250417P00205000 | 2024-10-09 1:39PM EDT | 205.00 | 18.00 | 18.20 | 18.40 | +0.30 | +1.69% | 20 | 204 | 52.15% |
| TSLA250417P00210000 | 2024-10-09 2:34PM EDT | 210.00 | 20.15 | 20.10 | 20.40 | +0.55 | +2.81% | 2 | 1,214 | 51.93% |
| TSLA250417P00215000 | 2024-10-08 2:38PM EDT | 215.00 | 21.74 | 22.20 | 22.40 | 0.00 | - | 5 | 63 | 51.68% |
| TSLA250417P00220000 | 2024-10-09 3:13PM EDT | 220.00 | 24.64 | 24.20 | 24.55 | +0.87 | +3.66% | 1,202 | 509 | 51.29% |
| TSLA250417P00225000 | 2024-10-09 3:07PM EDT | 225.00 | 26.58 | 26.65 | 26.90 | +0.88 | +3.42% | 2 | 245 | 51.23% |
| TSLA250417P00230000 | 2024-10-09 1:50PM EDT | 230.00 | 28.34 | 29.05 | 29.30 | +0.04 | +0.14% | 4 | 493 | 50.99% |
| TSLA250417P00235000 | 2024-10-08 3:48PM EDT | 235.00 | 30.80 | 31.60 | 31.85 | 0.00 | - | 1 | 196 | 50.82% |
| TSLA250417P00240000 | 2024-10-09 3:07PM EDT | 240.00 | 34.17 | 34.10 | 34.45 | +0.47 | +1.39% | 14 | 218 | 50.48% |
| TSLA250417P00245000 | 2024-10-09 1:50PM EDT | 245.00 | 36.20 | 36.95 | 37.25 | -0.15 | -0.41% | 9 | 372 | 50.38% |
| TSLA250417P00250000 | 2024-10-09 2:34PM EDT | 250.00 | 39.80 | 39.75 | 40.05 | -0.20 | -0.50% | 47 | 518 | 50.09% |
| TSLA250417P00255000 | 2024-10-09 10:37AM EDT | 255.00 | 41.00 | 42.70 | 43.05 | -1.75 | -4.09% | 1 | 251 | 50.16% |
| TSLA250417P00260000 | 2024-10-09 2:55PM EDT | 260.00 | 45.83 | 45.75 | 46.05 | +0.63 | +1.39% | 1 | 311 | 49.86% |
| TSLA250417P00265000 | 2024-10-07 11:46AM EDT | 265.00 | 48.50 | 49.00 | 49.30 | 0.00 | - | 13 | 274 | 49.78% |
| TSLA250417P00270000 | 2024-10-07 10:33AM EDT | 270.00 | 51.20 | 52.20 | 52.75 | 0.00 | - | 6 | 40 | 49.85% |
| TSLA250417P00275000 | 2024-10-03 2:55PM EDT | 275.00 | 57.45 | 55.60 | 55.95 | 0.00 | - | 4 | 120 | 49.43% |
| TSLA250417P00280000 | 2024-10-08 9:50AM EDT | 280.00 | 59.90 | 58.95 | 59.45 | 0.00 | - | 3 | 93 | 49.31% |
| TSLA250417P00285000 | 2024-10-07 11:21AM EDT | 285.00 | 62.00 | 62.45 | 62.95 | 0.00 | - | 2 | 56 | 49.06% |
| TSLA250417P00290000 | 2024-09-27 12:12PM EDT | 290.00 | 59.15 | 66.15 | 66.60 | 0.00 | - | 4 | 9 | 48.91% |
| TSLA250417P00295000 | 2024-09-24 10:10AM EDT | 295.00 | 65.35 | 69.80 | 70.25 | 0.00 | - | - | 1 | 48.64% |
| TSLA250417P00300000 | 2024-10-07 11:27AM EDT | 300.00 | 72.75 | 73.60 | 73.95 | 0.00 | - | 2 | 25 | 48.32% |
| TSLA250417P00305000 | 2024-09-27 10:06AM EDT | 305.00 | 71.27 | 77.40 | 77.85 | 0.00 | - | 2 | 1 | 48.20% |
| TSLA250417P00310000 | 2024-10-09 10:28AM EDT | 310.00 | 78.40 | 81.35 | 81.85 | +1.70 | +2.22% | 1 | 1 | 48.14% |
| TSLA250417P00315000 | 2024-09-19 11:52AM EDT | 315.00 | 86.52 | 85.30 | 85.80 | 0.00 | - | - | 1 | 47.87% |
| TSLA250417P00320000 | 2024-09-30 11:10AM EDT | 320.00 | 81.35 | 89.35 | 89.80 | 0.00 | - | 1 | 7 | 47.58% |
| TSLA250417P00325000 | 2024-10-03 1:00PM EDT | 325.00 | 96.19 | 93.45 | 93.90 | 0.00 | - | - | 1 | 47.35% |
| TSLA250417P00340000 | 2024-10-04 12:45PM EDT | 340.00 | 102.01 | 106.15 | 106.60 | 0.00 | - | 1 | 10 | 46.75% |
| TSLA250417P00345000 | 2024-10-02 12:51PM EDT | 345.00 | 107.60 | 110.30 | 111.15 | 0.00 | - | 2 | 3 | 47.00% |
| TSLA250417P00350000 | 2024-10-01 11:06AM EDT | 350.00 | 108.80 | 114.80 | 115.30 | 0.00 | - | - | 1 | 46.30% |
| TSLA250417P00355000 | 2024-09-23 1:13PM EDT | 355.00 | 115.50 | 119.10 | 119.80 | 0.00 | - | - | 15 | 46.27% |
| TSLA250417P00360000 | 2024-09-24 1:43PM EDT | 360.00 | 116.65 | 123.55 | 124.15 | 0.00 | - | - | 8 | 45.76% |
| TSLA250417P00365000 | 2024-10-03 12:13PM EDT | 365.00 | 127.30 | 128.35 | 128.85 | 0.00 | - | 13 | 15 | 46.04% |
| TSLA250417P00370000 | 2024-10-03 12:13PM EDT | 370.00 | 131.80 | 132.75 | 133.40 | 0.00 | - | 4 | 10 | 45.86% |
| TSLA250417P00380000 | 2024-10-03 12:46PM EDT | 380.00 | 142.65 | 141.90 | 142.60 | 0.00 | - | - | 14 | 45.48% |
| TSLA250417P00385000 | 2024-10-03 12:47PM EDT | 385.00 | 147.76 | 146.30 | 147.05 | 0.00 | - | - | 12 | 44.65% |
| TSLA250417P00390000 | 2024-10-03 11:52AM EDT | 390.00 | 149.66 | 151.15 | 152.00 | 0.00 | - | - | 66 | 45.36% |
| TSLA250417P00395000 | 2024-10-07 10:39AM EDT | 395.00 | 154.30 | 155.65 | 156.40 | 0.00 | - | 11 | 21 | 44.07% |
| TSLA250417P00400000 | 2024-10-09 9:38AM EDT | 400.00 | 162.30 | 160.30 | 161.05 | +4.05 | +2.56% | 2 | 15 | 43.51% |
| TSLA250417P00405000 | 2024-10-07 12:39PM EDT | 405.00 | 163.15 | 165.05 | 165.80 | 0.00 | - | 7 | 10 | 43.23% |
| TSLA250417P00410000 | 2024-10-07 12:09PM EDT | 410.00 | 167.50 | 170.00 | 170.60 | 0.00 | - | 41 | 83 | 43.08% |
| TSLA250417P00415000 | 2024-09-26 1:20PM EDT | 415.00 | 166.31 | 174.55 | 175.35 | 0.00 | - | 58 | 40 | 42.57% |
| TSLA250417P00420000 | 2024-10-07 11:27AM EDT | 420.00 | 177.62 | 179.40 | 180.10 | 0.00 | - | 2 | 38 | 41.90% |
| TSLA250417P00425000 | 2024-09-26 12:25PM EDT | 425.00 | 173.94 | 184.35 | 185.00 | 0.00 | - | 2 | 12 | 41.98% |
| TSLA250417P00430000 | 2024-09-26 11:27AM EDT | 430.00 | 179.58 | 188.95 | 190.00 | 0.00 | - | 40 | 22 | 42.65% |
| TSLA250417P00435000 | 2024-09-18 2:47PM EDT | 435.00 | 202.95 | 193.80 | 194.80 | 0.00 | - | 1 | 1 | 41.97% |
| TSLA250417P00450000 | 2024-10-03 10:19AM EDT | 450.00 | 204.20 | 208.30 | 209.75 | 0.00 | - | - | 20 | 43.51% |
| TSLA250417P00460000 | 2024-10-02 11:36AM EDT | 460.00 | 211.95 | 218.00 | 219.50 | 0.00 | - | 9 | 19 | 42.58% |
| TSLA250417P00500000 | 2024-09-30 10:06AM EDT | 500.00 | 237.90 | 257.55 | 259.05 | 0.00 | - | - | 0 | 40.67% |
| TSLA250417P00520000 | 2024-10-03 2:14PM EDT | 520.00 | 281.25 | 277.70 | 279.25 | 0.00 | - | - | 0 | 46.02% |
© 2024 Yahoo. All rights reserved.