Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620C00005000 | 2024-10-08 12:31PM EDT | 5.00 | 240.45 | 240.25 | 241.20 | 0.00 | - | 8 | 745 | 330.08% |
| TSLA250620C00010000 | 2024-09-30 1:44PM EDT | 10.00 | 249.40 | 235.40 | 236.45 | 0.00 | - | 3 | 688 | 252.69% |
| TSLA250620C00015000 | 2024-08-19 11:57AM EDT | 15.00 | 206.48 | 211.00 | 215.40 | 0.00 | - | 1 | 69 | 0.00% |
| TSLA250620C00020000 | 2024-07-30 1:54PM EDT | 20.00 | 204.52 | 186.65 | 188.05 | 0.00 | - | 82 | 1,290 | 0.00% |
| TSLA250620C00025000 | 2024-09-24 1:42PM EDT | 25.00 | 228.40 | 220.95 | 222.05 | 0.00 | - | 7 | 37 | 177.54% |
| TSLA250620C00030000 | 2024-10-01 9:53AM EDT | 30.00 | 227.88 | 216.10 | 217.15 | 0.00 | - | 2 | 82 | 163.70% |
| TSLA250620C00035000 | 2024-07-05 10:00AM EDT | 35.00 | 215.58 | 172.40 | 176.55 | 0.00 | - | 5 | 20 | 0.00% |
| TSLA250620C00040000 | 2024-10-07 10:52AM EDT | 40.00 | 205.90 | 206.55 | 207.65 | 0.00 | - | 2 | 27 | 145.39% |
| TSLA250620C00045000 | 2024-07-10 2:12PM EDT | 45.00 | 224.69 | 155.75 | 159.30 | 0.00 | - | 5 | 12 | 0.00% |
| TSLA250620C00050000 | 2024-10-08 9:47AM EDT | 50.00 | 193.63 | 197.05 | 198.10 | 0.00 | - | 2 | 393 | 131.49% |
| TSLA250620C00055000 | 2024-06-25 3:28PM EDT | 55.00 | 135.95 | 166.60 | 170.55 | 0.00 | - | 2 | 13 | 0.00% |
| TSLA250620C00060000 | 2024-10-08 3:55PM EDT | 60.00 | 187.71 | 187.45 | 188.50 | 0.00 | - | 2 | 34 | 119.65% |
| TSLA250620C00065000 | 2024-08-08 2:31PM EDT | 65.00 | 139.60 | 145.75 | 152.95 | 0.00 | - | 2 | 54 | 0.00% |
| TSLA250620C00070000 | 2024-08-15 2:04PM EDT | 70.00 | 149.26 | 162.75 | 165.10 | 0.00 | - | 2 | 196 | 0.00% |
| TSLA250620C00075000 | 2024-09-26 9:58AM EDT | 75.00 | 188.79 | 173.40 | 174.45 | 0.00 | - | 18 | 234 | 107.31% |
| TSLA250620C00080000 | 2024-09-26 10:00AM EDT | 80.00 | 185.05 | 168.50 | 169.55 | 0.00 | - | 2 | 859 | 102.44% |
| TSLA250620C00085000 | 2024-10-04 9:32AM EDT | 85.00 | 166.50 | 164.05 | 165.10 | 0.00 | - | 1 | 391 | 100.20% |
| TSLA250620C00090000 | 2024-10-08 3:38PM EDT | 90.00 | 159.71 | 159.35 | 160.20 | 0.00 | - | 1 | 3,622 | 96.27% |
| TSLA250620C00095000 | 2024-10-04 9:43AM EDT | 95.00 | 158.45 | 154.80 | 155.70 | 0.00 | - | 3 | 5,723 | 93.76% |
| TSLA250620C00100000 | 2024-10-08 11:05AM EDT | 100.00 | 148.66 | 150.10 | 151.15 | 0.00 | - | 2 | 964 | 90.88% |
| TSLA250620C00105000 | 2024-10-08 3:37PM EDT | 105.00 | 145.53 | 145.35 | 146.35 | 0.00 | - | 1 | 465 | 87.49% |
| TSLA250620C00110000 | 2024-10-02 10:00AM EDT | 110.00 | 138.77 | 140.95 | 141.95 | 0.00 | - | 5 | 436 | 85.60% |
| TSLA250620C00115000 | 2024-09-24 12:02PM EDT | 115.00 | 144.61 | 136.35 | 137.25 | 0.00 | - | 1 | 593 | 82.82% |
| TSLA250620C00120000 | 2024-10-08 12:51PM EDT | 120.00 | 132.49 | 131.80 | 132.75 | 0.00 | - | 3 | 686 | 80.53% |
| TSLA250620C00125000 | 2024-10-01 9:52AM EDT | 125.00 | 139.46 | 127.50 | 128.45 | 0.00 | - | 3 | 521 | 78.93% |
| TSLA250620C00130000 | 2024-10-07 3:33PM EDT | 130.00 | 120.20 | 123.30 | 123.85 | 0.00 | - | 6 | 2,336 | 77.00% |
| TSLA250620C00135000 | 2024-10-07 10:52AM EDT | 135.00 | 118.80 | 118.90 | 119.60 | 0.00 | - | 1 | 2,979 | 75.25% |
| TSLA250620C00140000 | 2024-10-07 1:06PM EDT | 140.00 | 115.05 | 114.80 | 115.25 | 0.00 | - | 13 | 1,149 | 73.72% |
| TSLA250620C00145000 | 2024-10-09 10:22AM EDT | 145.00 | 111.00 | 110.65 | 111.15 | +0.35 | +0.32% | 1 | 601 | 72.39% |
| TSLA250620C00150000 | 2024-10-09 10:48AM EDT | 150.00 | 107.00 | 106.60 | 107.15 | -0.09 | -0.08% | 5 | 2,993 | 71.21% |
| TSLA250620C00155000 | 2024-10-07 11:40AM EDT | 155.00 | 102.66 | 102.65 | 103.20 | 0.00 | - | 42 | 742 | 70.11% |
| TSLA250620C00160000 | 2024-10-09 11:39AM EDT | 160.00 | 98.20 | 98.95 | 99.10 | +0.85 | +0.87% | 2 | 1,815 | 69.03% |
| TSLA250620C00165000 | 2024-10-07 3:48PM EDT | 165.00 | 92.18 | 95.00 | 95.20 | 0.00 | - | 25 | 1,130 | 67.81% |
| TSLA250620C00170000 | 2024-10-07 11:44AM EDT | 170.00 | 91.29 | 91.25 | 91.50 | 0.00 | - | 2 | 1,576 | 66.90% |
| TSLA250620C00175000 | 2024-10-09 9:42AM EDT | 175.00 | 84.65 | 87.60 | 87.80 | -0.95 | -1.11% | 2 | 1,555 | 65.98% |
| TSLA250620C00180000 | 2024-10-09 10:35AM EDT | 180.00 | 84.70 | 84.20 | 84.50 | +0.50 | +0.59% | 8 | 3,973 | 65.53% |
| TSLA250620C00185000 | 2024-10-08 11:15AM EDT | 185.00 | 79.30 | 80.75 | 80.95 | 0.00 | - | 7 | 2,158 | 64.70% |
| TSLA250620C00190000 | 2024-10-09 11:28AM EDT | 190.00 | 77.18 | 77.55 | 77.75 | +1.38 | +1.82% | 6 | 7,666 | 64.27% |
| TSLA250620C00195000 | 2024-10-09 12:27PM EDT | 195.00 | 73.70 | 74.30 | 74.55 | -0.98 | -1.31% | 25 | 2,149 | 63.67% |
| TSLA250620C00200000 | 2024-10-09 12:39PM EDT | 200.00 | 71.22 | 71.25 | 71.45 | -0.04 | -0.06% | 20 | 8,383 | 63.20% |
| TSLA250620C00205000 | 2024-10-08 3:05PM EDT | 205.00 | 68.72 | 68.25 | 68.50 | 0.00 | - | 3 | 1,491 | 62.76% |
| TSLA250620C00210000 | 2024-10-09 9:58AM EDT | 210.00 | 62.95 | 65.30 | 65.50 | -2.20 | -3.38% | 1 | 2,244 | 62.21% |
| TSLA250620C00215000 | 2024-10-09 9:49AM EDT | 215.00 | 60.43 | 62.50 | 62.75 | -2.24 | -3.57% | 1 | 1,269 | 61.84% |
| TSLA250620C00220000 | 2024-10-09 12:39PM EDT | 220.00 | 59.94 | 59.90 | 60.15 | +0.02 | +0.03% | 6 | 4,776 | 61.61% |
| TSLA250620C00225000 | 2024-10-09 10:04AM EDT | 225.00 | 57.55 | 57.30 | 57.55 | +0.33 | +0.58% | 15 | 2,355 | 61.26% |
| TSLA250620C00230000 | 2024-10-09 12:53PM EDT | 230.00 | 54.90 | 54.85 | 55.10 | -0.53 | -0.96% | 20 | 3,920 | 61.01% |
| TSLA250620C00235000 | 2024-10-09 12:25PM EDT | 235.00 | 51.77 | 52.30 | 52.65 | -1.33 | -2.50% | 19 | 1,516 | 60.60% |
| TSLA250620C00240000 | 2024-10-09 12:59PM EDT | 240.00 | 50.10 | 50.15 | 50.35 | -0.20 | -0.40% | 70 | 6,712 | 60.44% |
| TSLA250620C00250000 | 2024-10-09 1:01PM EDT | 250.00 | 45.70 | 45.90 | 46.10 | -0.33 | -0.72% | 904 | 9,678 | 60.09% |
| TSLA250620C00260000 | 2024-10-09 12:02PM EDT | 260.00 | 41.91 | 41.95 | 42.15 | -0.39 | -0.92% | 88 | 8,099 | 59.75% |
| TSLA250620C00270000 | 2024-10-09 12:50PM EDT | 270.00 | 38.50 | 38.20 | 38.40 | +0.31 | +0.81% | 13 | 5,758 | 59.31% |
| TSLA250620C00280000 | 2024-10-09 10:16AM EDT | 280.00 | 35.12 | 35.00 | 35.20 | -0.08 | -0.23% | 1 | 4,523 | 59.21% |
| TSLA250620C00290000 | 2024-10-09 11:38AM EDT | 290.00 | 31.50 | 31.95 | 32.10 | -0.69 | -2.14% | 28 | 4,096 | 58.96% |
| TSLA250620C00300000 | 2024-10-09 12:57PM EDT | 300.00 | 29.10 | 29.10 | 29.30 | -0.02 | -0.07% | 190 | 12,471 | 58.73% |
| TSLA250620C00310000 | 2024-10-09 10:08AM EDT | 310.00 | 26.10 | 26.60 | 26.75 | -0.80 | -2.97% | 3 | 2,780 | 58.59% |
| TSLA250620C00320000 | 2024-10-09 12:29PM EDT | 320.00 | 24.20 | 24.35 | 24.50 | +0.31 | +1.30% | 16 | 3,643 | 58.55% |
| TSLA250620C00330000 | 2024-10-09 12:20PM EDT | 330.00 | 21.50 | 22.20 | 22.40 | -0.75 | -3.37% | 22 | 6,072 | 58.42% |
| TSLA250620C00340000 | 2024-10-09 9:51AM EDT | 340.00 | 19.12 | 20.35 | 20.50 | -1.43 | -6.96% | 1 | 3,128 | 58.40% |
| TSLA250620C00350000 | 2024-10-09 12:46PM EDT | 350.00 | 18.77 | 18.65 | 18.85 | -0.11 | -0.58% | 72 | 9,941 | 58.44% |
| TSLA250620C00360000 | 2024-10-08 2:06PM EDT | 360.00 | 17.40 | 17.10 | 17.25 | 0.00 | - | 15 | 1,901 | 58.41% |
| TSLA250620C00370000 | 2024-10-08 12:19PM EDT | 370.00 | 15.95 | 15.70 | 15.90 | 0.00 | - | 1 | 3,396 | 58.48% |
| TSLA250620C00380000 | 2024-10-08 3:07PM EDT | 380.00 | 14.70 | 14.45 | 14.60 | 0.00 | - | 208 | 2,501 | 58.53% |
| TSLA250620C00390000 | 2024-10-08 3:07PM EDT | 390.00 | 13.57 | 13.35 | 13.50 | 0.00 | - | 200 | 4,055 | 58.68% |
| TSLA250620C00400000 | 2024-10-09 12:31PM EDT | 400.00 | 12.30 | 12.30 | 12.45 | 0.00 | - | 37 | 11,553 | 58.76% |
| TSLA250620C00410000 | 2024-10-09 11:48AM EDT | 410.00 | 11.23 | 11.35 | 11.50 | -0.12 | -1.06% | 1 | 2,171 | 58.86% |
| TSLA250620C00420000 | 2024-10-09 10:32AM EDT | 420.00 | 10.93 | 10.50 | 10.60 | +0.23 | +2.15% | 3 | 6,640 | 58.94% |
| TSLA250620C00425000 | 2024-10-09 10:26AM EDT | 425.00 | 10.30 | 10.10 | 10.25 | 0.00 | - | 3 | 4,850 | 59.05% |
| TSLA250620C00430000 | 2024-10-09 10:29AM EDT | 430.00 | 10.00 | 9.75 | 9.85 | +0.50 | +5.26% | 1 | 458 | 59.13% |
| TSLA250620C00440000 | 2024-10-08 3:13PM EDT | 440.00 | 9.10 | 9.05 | 9.15 | -0.10 | -1.09% | 1 | 955 | 59.28% |
| TSLA250620C00450000 | 2024-10-09 10:03AM EDT | 450.00 | 8.35 | 8.40 | 8.50 | -0.25 | -2.91% | 2 | 5,819 | 59.42% |
| TSLA250620C00460000 | 2024-10-03 1:32PM EDT | 460.00 | 7.54 | 7.80 | 7.90 | 0.00 | - | 13 | 728 | 59.56% |
| TSLA250620C00470000 | 2024-10-09 10:49AM EDT | 470.00 | 7.31 | 7.25 | 7.35 | -0.09 | -1.22% | 2 | 394 | 59.69% |
| TSLA250620C00475000 | 2024-10-08 3:55PM EDT | 475.00 | 7.15 | 7.05 | 7.15 | 0.00 | - | 1 | 323 | 59.89% |
| TSLA250620C00480000 | 2024-10-09 10:45AM EDT | 480.00 | 6.90 | 6.85 | 6.95 | 0.00 | - | 87 | 3,086 | 60.07% |
| TSLA250620C00490000 | 2024-10-08 3:52PM EDT | 490.00 | 6.50 | 6.35 | 6.45 | 0.00 | - | 103 | 895 | 60.13% |
| TSLA250620C00500000 | 2024-10-09 12:01PM EDT | 500.00 | 5.97 | 6.00 | 6.10 | -0.13 | -2.13% | 60 | 15,479 | 60.46% |
| TSLA250620C00510000 | 2024-10-09 11:38AM EDT | 510.00 | 5.55 | 5.65 | 5.75 | -0.24 | -4.15% | 6 | 940 | 60.72% |
| TSLA250620C00520000 | 2024-10-09 12:09PM EDT | 520.00 | 5.25 | 5.30 | 5.35 | -0.18 | -3.31% | 93 | 1,232 | 60.84% |
| TSLA250620C00530000 | 2024-10-09 12:30PM EDT | 530.00 | 5.00 | 5.00 | 5.05 | -0.03 | -0.60% | 1 | 5,819 | 61.09% |
| TSLA250620C00540000 | 2024-10-09 9:30AM EDT | 540.00 | 4.60 | 4.65 | 4.80 | -0.15 | -3.16% | 1 | 5,670 | 61.27% |
| TSLA250620C00550000 | 2024-10-09 12:27PM EDT | 550.00 | 4.41 | 4.45 | 4.55 | -0.14 | -3.08% | 4 | 13,901 | 61.62% |
| TSLA250620C00560000 | 2024-10-09 12:38PM EDT | 560.00 | 4.30 | 4.20 | 4.30 | +0.02 | +0.47% | 230 | 43,676 | 61.83% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620P00005000 | 2024-10-08 2:55PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,018 | 143.75% |
| TSLA250620P00010000 | 2024-09-30 1:44PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,363 | 125.00% |
| TSLA250620P00015000 | 2024-10-09 10:51AM EDT | 15.00 | 0.01 | 0.02 | 0.04 | -0.02 | -66.67% | 1,440 | 4,344 | 115.63% |
| TSLA250620P00020000 | 2024-10-07 10:35AM EDT | 20.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 20 | 3,175 | 108.20% |
| TSLA250620P00025000 | 2024-10-04 3:45PM EDT | 25.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 28 | 460 | 103.13% |
| TSLA250620P00030000 | 2024-10-04 3:19PM EDT | 30.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 21 | 1,482 | 99.02% |
| TSLA250620P00035000 | 2024-10-02 3:59PM EDT | 35.00 | 0.17 | 0.15 | 0.17 | 0.00 | - | 21 | 729 | 94.73% |
| TSLA250620P00040000 | 2024-10-09 12:47PM EDT | 40.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 1 | 1,410 | 90.92% |
| TSLA250620P00045000 | 2024-09-06 12:09PM EDT | 45.00 | 0.39 | 0.26 | 0.29 | 0.00 | - | 3 | 291 | 88.28% |
| TSLA250620P00050000 | 2024-10-09 12:40PM EDT | 50.00 | 0.34 | 0.32 | 0.35 | 0.00 | - | 3 | 7,138 | 85.06% |
| TSLA250620P00055000 | 2024-09-24 10:58AM EDT | 55.00 | 0.42 | 0.39 | 0.43 | 0.00 | - | 2 | 609 | 82.32% |
| TSLA250620P00060000 | 2024-10-04 10:27AM EDT | 60.00 | 0.52 | 0.49 | 0.52 | 0.00 | - | 1 | 1,284 | 80.03% |
| TSLA250620P00065000 | 2024-10-08 10:06AM EDT | 65.00 | 0.60 | 0.59 | 0.63 | -0.03 | -4.76% | 20 | 1,827 | 77.83% |
| TSLA250620P00070000 | 2024-10-08 2:36PM EDT | 70.00 | 0.75 | 0.70 | 0.74 | 0.00 | - | 38 | 2,332 | 75.61% |
| TSLA250620P00075000 | 2024-10-07 9:31AM EDT | 75.00 | 0.88 | 0.84 | 0.88 | 0.00 | - | 1 | 4,591 | 73.78% |
| TSLA250620P00080000 | 2024-10-07 3:48PM EDT | 80.00 | 1.03 | 0.99 | 1.03 | -0.09 | -8.04% | 200 | 2,582 | 71.95% |
| TSLA250620P00085000 | 2024-10-08 2:36PM EDT | 85.00 | 1.20 | 1.15 | 1.19 | 0.00 | - | 13 | 504 | 70.12% |
| TSLA250620P00090000 | 2024-10-09 1:01PM EDT | 90.00 | 1.38 | 1.34 | 1.38 | -0.02 | -1.43% | 2 | 977 | 68.52% |
| TSLA250620P00095000 | 2024-10-08 2:36PM EDT | 95.00 | 1.61 | 1.54 | 1.59 | 0.00 | - | 8 | 5,083 | 66.92% |
| TSLA250620P00100000 | 2024-10-08 2:36PM EDT | 100.00 | 1.85 | 1.78 | 1.82 | 0.00 | - | 11 | 17,790 | 65.47% |
| TSLA250620P00105000 | 2024-10-08 2:36PM EDT | 105.00 | 2.12 | 2.03 | 2.08 | 0.00 | - | 14 | 3,975 | 64.03% |
| TSLA250620P00110000 | 2024-10-09 1:01PM EDT | 110.00 | 2.33 | 2.32 | 2.36 | -0.09 | -3.72% | 1 | 4,167 | 62.67% |
| TSLA250620P00115000 | 2024-10-08 2:36PM EDT | 115.00 | 2.76 | 2.63 | 2.69 | 0.00 | - | 17 | 2,201 | 61.39% |
| TSLA250620P00120000 | 2024-10-09 10:53AM EDT | 120.00 | 3.05 | 3.00 | 3.10 | -0.10 | -3.17% | 11 | 6,166 | 60.35% |
| TSLA250620P00125000 | 2024-10-08 10:52AM EDT | 125.00 | 3.65 | 3.45 | 3.50 | 0.00 | - | 1 | 5,195 | 59.31% |
| TSLA250620P00130000 | 2024-10-09 12:37PM EDT | 130.00 | 3.95 | 3.90 | 4.00 | -0.06 | -1.50% | 1 | 7,226 | 58.34% |
| TSLA250620P00135000 | 2024-10-09 11:33AM EDT | 135.00 | 4.52 | 4.45 | 4.55 | -0.08 | -1.74% | 1 | 2,700 | 57.50% |
| TSLA250620P00140000 | 2024-10-09 12:21PM EDT | 140.00 | 5.20 | 5.05 | 5.15 | -0.05 | -0.95% | 3 | 6,842 | 56.67% |
| TSLA250620P00145000 | 2024-10-09 12:49PM EDT | 145.00 | 5.80 | 5.75 | 5.85 | -0.20 | -3.33% | 1 | 3,649 | 56.00% |
| TSLA250620P00150000 | 2024-10-09 10:33AM EDT | 150.00 | 6.50 | 6.50 | 6.60 | -0.20 | -2.99% | 5 | 18,832 | 55.30% |
| TSLA250620P00155000 | 2024-10-08 2:36PM EDT | 155.00 | 7.65 | 7.35 | 7.45 | -0.05 | -0.65% | 1 | 2,726 | 54.71% |
| TSLA250620P00160000 | 2024-10-09 10:58AM EDT | 160.00 | 8.40 | 8.30 | 8.40 | -0.10 | -1.18% | 4 | 9,116 | 54.19% |
| TSLA250620P00165000 | 2024-10-08 11:35AM EDT | 165.00 | 9.88 | 9.35 | 9.45 | +0.08 | +0.82% | 5 | 6,813 | 53.73% |
| TSLA250620P00170000 | 2024-10-09 11:03AM EDT | 170.00 | 10.65 | 10.55 | 10.65 | -0.10 | -0.93% | 6 | 8,659 | 53.41% |
| TSLA250620P00175000 | 2024-10-09 10:57AM EDT | 175.00 | 11.85 | 11.75 | 11.85 | -0.57 | -4.59% | 5 | 5,786 | 52.92% |
| TSLA250620P00180000 | 2024-10-09 12:01PM EDT | 180.00 | 13.30 | 13.05 | 13.20 | -0.10 | -0.75% | 5 | 7,615 | 52.51% |
| TSLA250620P00185000 | 2024-10-08 3:50PM EDT | 185.00 | 14.90 | 14.50 | 14.65 | 0.00 | - | 33 | 3,874 | 52.16% |
| TSLA250620P00190000 | 2024-10-08 1:20PM EDT | 190.00 | 17.35 | 16.10 | 16.25 | +0.80 | +4.83% | 2 | 6,762 | 51.91% |
| TSLA250620P00195000 | 2024-10-09 11:03AM EDT | 195.00 | 17.86 | 17.80 | 18.00 | -0.39 | -2.14% | 1 | 3,897 | 51.70% |
| TSLA250620P00200000 | 2024-10-09 11:56AM EDT | 200.00 | 19.75 | 19.55 | 19.70 | -0.13 | -0.65% | 30 | 14,978 | 51.33% |
| TSLA250620P00205000 | 2024-10-08 12:25PM EDT | 205.00 | 21.80 | 21.45 | 21.60 | 0.00 | - | 96 | 3,447 | 51.09% |
| TSLA250620P00210000 | 2024-10-09 11:49AM EDT | 210.00 | 23.77 | 23.40 | 23.55 | -0.03 | -0.13% | 2 | 5,678 | 50.77% |
| TSLA250620P00215000 | 2024-10-09 11:49AM EDT | 215.00 | 25.92 | 25.50 | 25.70 | -0.02 | -0.08% | 1 | 2,426 | 50.56% |
| TSLA250620P00220000 | 2024-10-09 10:01AM EDT | 220.00 | 28.70 | 27.75 | 27.90 | +0.70 | +2.50% | 6 | 5,111 | 50.35% |
| TSLA250620P00225000 | 2024-10-08 2:48PM EDT | 225.00 | 30.43 | 30.05 | 30.20 | 0.00 | - | 2 | 2,919 | 50.10% |
| TSLA250620P00230000 | 2024-10-09 11:53AM EDT | 230.00 | 32.84 | 32.45 | 32.65 | -0.05 | -0.15% | 28 | 2,740 | 50.02% |
| TSLA250620P00235000 | 2024-10-09 11:32AM EDT | 235.00 | 35.60 | 34.95 | 35.15 | +0.35 | +0.99% | 4 | 1,305 | 49.78% |
| TSLA250620P00240000 | 2024-10-09 1:04PM EDT | 240.00 | 37.85 | 37.55 | 37.80 | -0.36 | -0.94% | 24 | 4,395 | 49.61% |
| TSLA250620P00250000 | 2024-10-09 1:06PM EDT | 250.00 | 43.20 | 43.05 | 43.25 | -0.20 | -0.46% | 2 | 5,986 | 49.10% |
| TSLA250620P00260000 | 2024-10-09 10:21AM EDT | 260.00 | 49.20 | 48.95 | 49.15 | -0.50 | -1.01% | 3 | 2,121 | 48.70% |
| TSLA250620P00270000 | 2024-10-08 2:35PM EDT | 270.00 | 55.95 | 55.20 | 55.45 | 0.00 | - | 34 | 1,756 | 48.36% |
| TSLA250620P00280000 | 2024-10-09 11:50AM EDT | 280.00 | 62.25 | 61.75 | 62.00 | -0.20 | -0.32% | 1 | 1,058 | 47.91% |
| TSLA250620P00290000 | 2024-10-08 11:54AM EDT | 290.00 | 69.00 | 68.55 | 68.80 | 0.00 | - | 2 | 842 | 47.39% |
| TSLA250620P00300000 | 2024-10-09 9:59AM EDT | 300.00 | 77.75 | 75.75 | 76.05 | +0.65 | +0.84% | 2 | 1,811 | 47.05% |
| TSLA250620P00310000 | 2024-10-07 2:20PM EDT | 310.00 | 84.82 | 83.15 | 83.55 | 0.00 | - | 29 | 278 | 46.68% |
| TSLA250620P00320000 | 2024-10-07 11:26AM EDT | 320.00 | 92.07 | 90.65 | 91.25 | 0.00 | - | 16 | 78 | 46.23% |
| TSLA250620P00330000 | 2024-10-07 11:45AM EDT | 330.00 | 99.85 | 98.55 | 99.35 | 0.00 | - | 22 | 133 | 46.01% |
| TSLA250620P00340000 | 2024-09-30 3:48PM EDT | 340.00 | 99.20 | 106.85 | 107.30 | 0.00 | - | 2 | 124 | 45.23% |
| TSLA250620P00350000 | 2024-10-04 1:21PM EDT | 350.00 | 113.50 | 115.30 | 115.70 | 0.00 | - | 1 | 51 | 44.81% |
| TSLA250620P00360000 | 2024-10-04 1:21PM EDT | 360.00 | 122.00 | 123.70 | 124.35 | 0.00 | - | 1 | 51 | 44.49% |
| TSLA250620P00370000 | 2024-09-27 10:46AM EDT | 370.00 | 126.52 | 132.35 | 133.05 | 0.00 | - | 2 | 6 | 43.96% |
| TSLA250620P00380000 | 2024-10-01 3:08PM EDT | 380.00 | 132.25 | 141.00 | 142.00 | 0.00 | - | 1 | 6 | 43.61% |
| TSLA250620P00390000 | 2024-08-20 10:58AM EDT | 390.00 | 172.12 | 155.35 | 156.30 | 0.00 | - | 2 | 2 | 52.62% |
| TSLA250620P00400000 | 2024-10-09 10:06AM EDT | 400.00 | 161.25 | 159.10 | 159.80 | +4.05 | +2.58% | 10 | 33 | 41.62% |
| TSLA250620P00410000 | 2024-10-09 12:11PM EDT | 410.00 | 170.00 | 168.65 | 169.10 | +6.58 | +4.03% | 4 | 3 | 41.07% |
| TSLA250620P00420000 | 2024-10-08 2:20PM EDT | 420.00 | 178.60 | 177.90 | 178.40 | 0.00 | - | 5 | 21 | 40.14% |
| TSLA250620P00425000 | 2024-10-07 2:30PM EDT | 425.00 | 187.50 | 182.65 | 183.10 | +2.55 | +1.38% | 4 | 40 | 39.68% |
| TSLA250620P00430000 | 2024-10-08 12:31PM EDT | 430.00 | 192.25 | 186.90 | 187.85 | +4.40 | +2.34% | 7 | 27 | 39.31% |
| TSLA250620P00440000 | 2024-10-07 2:30PM EDT | 440.00 | 199.25 | 196.60 | 197.50 | 0.00 | - | 1 | 4 | 38.94% |
| TSLA250620P00450000 | 2024-10-04 1:37PM EDT | 450.00 | 204.05 | 206.00 | 206.95 | 0.00 | - | 5 | 5 | 37.01% |
| TSLA250620P00460000 | 2024-09-05 9:38AM EDT | 460.00 | 232.07 | 210.35 | 213.25 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250620P00470000 | 2024-09-27 10:47AM EDT | 470.00 | 216.68 | 225.30 | 226.35 | 0.00 | - | 2 | 2 | 33.62% |
| TSLA250620P00475000 | 2024-09-05 10:01AM EDT | 475.00 | 244.21 | 224.70 | 227.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA250620P00480000 | 2024-07-09 2:36PM EDT | 480.00 | 221.70 | 279.50 | 282.90 | 0.00 | - | 2 | 0 | 116.81% |
| TSLA250620P00490000 | 2024-10-02 11:36AM EDT | 490.00 | 242.00 | 244.60 | 246.15 | 0.00 | - | 10 | 10 | 31.54% |
| TSLA250620P00500000 | 2024-10-03 10:19AM EDT | 500.00 | 253.70 | 254.35 | 255.80 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA250620P00510000 | 2023-10-31 3:23PM EDT | 510.00 | 308.20 | 267.45 | 272.30 | 0.00 | - | 1 | 0 | 55.57% |
| TSLA250620P00520000 | 2023-08-03 10:04AM EDT | 520.00 | 264.24 | 273.30 | 277.90 | 0.00 | - | 11 | 0 | 49.24% |
| TSLA250620P00530000 | 2024-07-15 9:58AM EDT | 530.00 | 271.81 | 326.70 | 330.30 | 0.00 | - | 8 | 0 | 120.33% |
| TSLA250620P00540000 | 2024-07-22 9:30AM EDT | 540.00 | 295.70 | 317.55 | 319.80 | 0.00 | - | 1 | 0 | 94.75% |
| TSLA250620P00550000 | 2024-07-22 9:33AM EDT | 550.00 | 304.21 | 327.80 | 330.05 | 0.00 | - | 1 | 0 | 96.30% |
| TSLA250620P00560000 | 2024-08-20 9:39AM EDT | 560.00 | 335.11 | 318.90 | 327.25 | 0.00 | - | 4 | 0 | 69.27% |
© 2024 Yahoo. All rights reserved.