Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00005000 | 2024-10-10 11:53AM EDT | 5.00 | 234.40 | 211.35 | 215.15 | 0.00 | - | 2 | 1,929 | 201.56% |
| TSLA250919C00010000 | 2023-09-07 9:37AM EDT | 10.00 | 238.45 | 248.00 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA250919C00015000 | 2024-09-27 3:42PM EDT | 15.00 | 248.65 | 199.75 | 207.65 | 0.00 | - | 4 | 10 | 150.98% |
| TSLA250919C00020000 | 2024-07-29 3:35PM EDT | 20.00 | 212.66 | 184.25 | 190.25 | 0.00 | - | 4 | 9 | 0.00% |
| TSLA250919C00025000 | 2024-09-24 1:42PM EDT | 25.00 | 229.90 | 190.25 | 198.15 | 0.00 | - | 7 | 13 | 130.08% |
| TSLA250919C00030000 | 2024-10-01 10:41AM EDT | 30.00 | 223.00 | 185.55 | 193.40 | 0.00 | - | 2 | 42 | 122.90% |
| TSLA250919C00035000 | 2024-05-28 9:39AM EDT | 35.00 | 142.22 | 160.05 | 167.80 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA250919C00040000 | 2024-10-10 9:36AM EDT | 40.00 | 200.90 | 176.10 | 184.00 | 0.00 | - | 2 | 3 | 111.38% |
| TSLA250919C00045000 | 2024-10-04 10:41AM EDT | 45.00 | 206.45 | 171.40 | 179.30 | 0.00 | - | 1 | 5 | 106.58% |
| TSLA250919C00050000 | 2024-10-11 1:41PM EDT | 50.00 | 173.00 | 168.90 | 172.50 | -1.63 | -0.93% | 2 | 4 | 102.59% |
| TSLA250919C00055000 | 2024-04-04 9:47AM EDT | 55.00 | 119.82 | 130.25 | 134.55 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA250919C00060000 | 2024-10-08 3:57PM EDT | 60.00 | 188.42 | 157.45 | 165.35 | 0.00 | - | 2 | 27 | 95.23% |
| TSLA250919C00065000 | 2024-04-22 12:44PM EDT | 65.00 | 86.70 | 118.20 | 126.10 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA250919C00070000 | 2024-08-05 2:24PM EDT | 70.00 | 135.80 | 151.20 | 158.40 | 0.00 | - | 1 | 26 | 102.03% |
| TSLA250919C00075000 | 2024-05-31 12:49PM EDT | 75.00 | 108.92 | 126.00 | 135.45 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA250919C00080000 | 2024-10-11 2:21PM EDT | 80.00 | 144.23 | 141.30 | 144.90 | -44.77 | -23.69% | 1 | 36 | 83.83% |
| TSLA250919C00085000 | 2024-10-01 9:30AM EDT | 85.00 | 183.36 | 134.65 | 142.55 | 0.00 | - | 1 | 14 | 81.46% |
| TSLA250919C00090000 | 2024-08-07 3:25PM EDT | 90.00 | 113.15 | 124.70 | 132.60 | 0.00 | - | 30 | 23 | 73.02% |
| TSLA250919C00095000 | 2024-10-08 9:35AM EDT | 95.00 | 156.75 | 125.80 | 133.70 | 0.00 | - | 22 | 45 | 77.34% |
| TSLA250919C00100000 | 2024-10-08 10:19AM EDT | 100.00 | 125.90 | 123.80 | 126.95 | -25.85 | -17.03% | 6 | 182 | 75.42% |
| TSLA250919C00105000 | 2024-10-08 11:18AM EDT | 105.00 | 146.30 | 117.55 | 125.35 | 0.00 | - | 2 | 46 | 74.86% |
| TSLA250919C00110000 | 2024-10-11 9:50AM EDT | 110.00 | 117.43 | 116.05 | 118.25 | -26.14 | -18.21% | 25 | 116 | 73.03% |
| TSLA250919C00115000 | 2024-10-11 3:49PM EDT | 115.00 | 112.70 | 112.05 | 114.10 | -25.20 | -18.27% | 1 | 242 | 71.77% |
| TSLA250919C00120000 | 2024-10-11 2:46PM EDT | 120.00 | 109.70 | 108.00 | 110.00 | -25.25 | -18.71% | 7 | 120 | 70.42% |
| TSLA250919C00125000 | 2024-10-11 3:31PM EDT | 125.00 | 105.52 | 103.80 | 106.10 | -18.68 | -15.04% | 5 | 90 | 69.05% |
| TSLA250919C00130000 | 2024-10-11 11:35AM EDT | 130.00 | 103.20 | 99.60 | 102.80 | -21.15 | -17.01% | 1 | 71 | 68.27% |
| TSLA250919C00135000 | 2024-10-11 12:02PM EDT | 135.00 | 99.27 | 96.20 | 98.30 | -15.78 | -13.72% | 1 | 72 | 66.96% |
| TSLA250919C00140000 | 2024-10-10 11:20AM EDT | 140.00 | 97.90 | 92.80 | 93.45 | -15.25 | -13.48% | 1 | 318 | 65.22% |
| TSLA250919C00145000 | 2024-10-11 11:11AM EDT | 145.00 | 91.95 | 89.15 | 89.85 | -17.40 | -15.91% | 8 | 156 | 64.41% |
| TSLA250919C00150000 | 2024-10-11 10:10AM EDT | 150.00 | 88.30 | 85.55 | 86.25 | -21.70 | -19.73% | 4 | 433 | 63.54% |
| TSLA250919C00155000 | 2024-10-11 12:57PM EDT | 155.00 | 84.74 | 82.15 | 82.90 | -21.71 | -20.39% | 5 | 210 | 62.96% |
| TSLA250919C00160000 | 2024-10-11 3:07PM EDT | 160.00 | 80.25 | 78.75 | 79.55 | -27.03 | -25.20% | 7 | 247 | 62.25% |
| TSLA250919C00165000 | 2024-10-11 3:57PM EDT | 165.00 | 76.35 | 75.65 | 76.40 | -23.97 | -23.89% | 23 | 103 | 61.84% |
| TSLA250919C00170000 | 2024-10-11 2:38PM EDT | 170.00 | 73.85 | 72.55 | 73.10 | -21.37 | -22.44% | 27 | 246 | 61.19% |
| TSLA250919C00175000 | 2024-10-11 2:08PM EDT | 175.00 | 70.74 | 69.45 | 70.30 | -15.29 | -17.77% | 8 | 495 | 60.81% |
| TSLA250919C00180000 | 2024-10-11 3:40PM EDT | 180.00 | 67.20 | 66.50 | 67.35 | -18.17 | -21.28% | 26 | 393 | 60.32% |
| TSLA250919C00185000 | 2024-10-11 2:28PM EDT | 185.00 | 65.47 | 63.75 | 64.45 | -13.03 | -16.60% | 12 | 246 | 59.89% |
| TSLA250919C00190000 | 2024-10-11 1:51PM EDT | 190.00 | 62.41 | 61.00 | 61.90 | -21.88 | -25.96% | 21 | 409 | 59.60% |
| TSLA250919C00195000 | 2024-10-11 3:43PM EDT | 195.00 | 58.65 | 58.50 | 59.15 | -21.45 | -26.78% | 8 | 150 | 59.24% |
| TSLA250919C00200000 | 2024-10-11 3:33PM EDT | 200.00 | 56.75 | 56.00 | 56.65 | -18.05 | -24.13% | 53 | 1,467 | 58.94% |
| TSLA250919C00205000 | 2024-10-11 2:51PM EDT | 205.00 | 54.61 | 53.65 | 54.35 | -15.99 | -22.65% | 5 | 461 | 58.76% |
| TSLA250919C00210000 | 2024-10-11 3:56PM EDT | 210.00 | 52.00 | 51.25 | 52.00 | -15.95 | -23.47% | 33 | 2,326 | 58.42% |
| TSLA250919C00215000 | 2024-10-11 3:44PM EDT | 215.00 | 49.75 | 49.20 | 49.85 | -13.64 | -21.52% | 42 | 579 | 58.33% |
| TSLA250919C00220000 | 2024-10-11 3:58PM EDT | 220.00 | 47.30 | 46.95 | 47.70 | -17.70 | -27.23% | 363 | 962 | 58.02% |
| TSLA250919C00225000 | 2024-10-11 1:45PM EDT | 225.00 | 46.54 | 45.00 | 45.80 | -13.81 | -22.88% | 112 | 859 | 57.96% |
| TSLA250919C00230000 | 2024-10-11 3:50PM EDT | 230.00 | 43.55 | 42.90 | 43.85 | -16.20 | -27.11% | 184 | 956 | 57.69% |
| TSLA250919C00235000 | 2024-10-11 3:59PM EDT | 235.00 | 41.45 | 41.00 | 42.00 | -14.97 | -26.53% | 55 | 572 | 57.52% |
| TSLA250919C00240000 | 2024-10-11 3:59PM EDT | 240.00 | 39.69 | 39.55 | 40.05 | -14.51 | -26.77% | 270 | 647 | 57.47% |
| TSLA250919C00245000 | 2024-10-11 3:58PM EDT | 245.00 | 37.90 | 37.60 | 38.35 | -14.20 | -27.26% | 62 | 700 | 57.19% |
| TSLA250919C00250000 | 2024-10-11 3:49PM EDT | 250.00 | 36.39 | 36.20 | 36.70 | -13.76 | -27.44% | 172 | 1,837 | 57.20% |
| TSLA250919C00255000 | 2024-10-11 2:53PM EDT | 255.00 | 35.39 | 34.65 | 35.20 | -14.11 | -28.51% | 9 | 918 | 57.13% |
| TSLA250919C00260000 | 2024-10-11 3:41PM EDT | 260.00 | 33.30 | 33.00 | 33.65 | -13.90 | -29.45% | 99 | 1,278 | 56.90% |
| TSLA250919C00265000 | 2024-10-11 3:05PM EDT | 265.00 | 32.45 | 31.50 | 32.25 | -12.35 | -27.57% | 22 | 838 | 56.78% |
| TSLA250919C00270000 | 2024-10-11 3:37PM EDT | 270.00 | 30.74 | 30.15 | 30.85 | -13.71 | -30.84% | 89 | 1,541 | 56.68% |
| TSLA250919C00275000 | 2024-10-11 3:43PM EDT | 275.00 | 29.10 | 29.10 | 29.35 | -13.90 | -32.33% | 46 | 573 | 56.63% |
| TSLA250919C00280000 | 2024-10-11 3:50PM EDT | 280.00 | 28.20 | 27.90 | 28.15 | -11.57 | -29.09% | 46 | 1,041 | 56.61% |
| TSLA250919C00285000 | 2024-10-11 3:44PM EDT | 285.00 | 26.70 | 26.65 | 26.95 | -11.75 | -30.56% | 13 | 879 | 56.50% |
| TSLA250919C00290000 | 2024-10-11 3:32PM EDT | 290.00 | 25.80 | 25.50 | 25.80 | -11.22 | -30.31% | 18 | 543 | 56.43% |
| TSLA250919C00295000 | 2024-10-11 1:28PM EDT | 295.00 | 25.43 | 24.15 | 24.70 | -11.76 | -31.62% | 105 | 328 | 56.20% |
| TSLA250919C00300000 | 2024-10-11 3:58PM EDT | 300.00 | 23.55 | 23.40 | 23.70 | -10.95 | -31.74% | 564 | 4,348 | 56.35% |
| TSLA250919C00305000 | 2024-10-11 10:47AM EDT | 305.00 | 23.97 | 22.40 | 22.95 | -10.14 | -29.73% | 42 | 509 | 56.45% |
| TSLA250919C00310000 | 2024-10-11 2:35PM EDT | 310.00 | 22.00 | 21.45 | 21.75 | -11.25 | -33.83% | 14 | 898 | 56.24% |
| TSLA250919C00315000 | 2024-10-11 2:59PM EDT | 315.00 | 21.10 | 20.30 | 21.15 | -9.40 | -30.82% | 5 | 153 | 56.24% |
| TSLA250919C00320000 | 2024-10-11 12:18PM EDT | 320.00 | 20.55 | 19.70 | 20.00 | -9.17 | -30.85% | 2 | 812 | 56.19% |
| TSLA250919C00325000 | 2024-10-11 1:20PM EDT | 325.00 | 19.59 | 18.90 | 19.50 | -7.46 | -27.58% | 17 | 330 | 56.39% |
| TSLA250919C00330000 | 2024-10-11 1:46PM EDT | 330.00 | 18.75 | 18.15 | 18.40 | -9.65 | -33.98% | 144 | 913 | 56.19% |
| TSLA250919C00335000 | 2024-10-11 1:17PM EDT | 335.00 | 18.07 | 17.40 | 17.95 | -7.08 | -28.15% | 1 | 349 | 56.37% |
| TSLA250919C00340000 | 2024-10-11 11:28AM EDT | 340.00 | 17.45 | 16.70 | 16.95 | -8.15 | -31.84% | 2 | 1,305 | 56.17% |
| TSLA250919C00345000 | 2024-10-09 1:06PM EDT | 345.00 | 26.95 | 16.00 | 16.30 | 0.00 | - | 6 | 217 | 56.17% |
| TSLA250919C00350000 | 2024-10-11 2:11PM EDT | 350.00 | 15.85 | 15.35 | 15.85 | -8.06 | -33.71% | 1,648 | 3,579 | 56.30% |
| TSLA250919C00355000 | 2024-10-11 9:43AM EDT | 355.00 | 15.90 | 14.60 | 15.30 | -7.88 | -33.14% | 15 | 723 | 56.26% |
| TSLA250919C00360000 | 2024-10-11 10:24AM EDT | 360.00 | 15.00 | 14.15 | 14.45 | -8.81 | -37.00% | 4 | 1,039 | 56.17% |
| TSLA250919C00365000 | 2024-10-07 2:37PM EDT | 365.00 | 23.20 | 13.40 | 14.20 | 0.00 | - | 9 | 377 | 56.27% |
| TSLA250919C00370000 | 2024-10-11 12:43PM EDT | 370.00 | 13.74 | 12.85 | 13.60 | -6.06 | -30.61% | 12 | 570 | 56.23% |
| TSLA250919C00375000 | 2024-10-11 11:48AM EDT | 375.00 | 13.00 | 12.35 | 13.20 | -8.65 | -39.95% | 268 | 663 | 56.34% |
| TSLA250919C00380000 | 2024-10-11 1:50PM EDT | 380.00 | 12.50 | 12.10 | 12.40 | -7.50 | -37.50% | 65 | 400 | 56.30% |
| TSLA250919C00385000 | 2024-10-11 3:41PM EDT | 385.00 | 11.80 | 11.65 | 12.15 | -10.20 | -46.36% | 1 | 272 | 56.51% |
| TSLA250919C00390000 | 2024-10-10 3:51PM EDT | 390.00 | 18.10 | 11.20 | 11.50 | 0.00 | - | 12 | 312 | 56.36% |
| TSLA250919C00395000 | 2024-10-11 11:37AM EDT | 395.00 | 11.41 | 10.80 | 11.05 | -6.04 | -34.61% | 1 | 104 | 56.39% |
| TSLA250919C00400000 | 2024-10-11 3:30PM EDT | 400.00 | 10.65 | 10.40 | 10.65 | -6.30 | -37.17% | 231 | 2,413 | 56.43% |
| TSLA250919C00405000 | 2024-10-11 3:28PM EDT | 405.00 | 10.30 | 10.00 | 10.30 | -7.70 | -42.78% | 8 | 566 | 56.48% |
| TSLA250919C00410000 | 2024-10-11 3:58PM EDT | 410.00 | 9.85 | 9.65 | 9.90 | -6.67 | -40.38% | 23 | 160 | 56.51% |
| TSLA250919C00415000 | 2024-10-11 2:21PM EDT | 415.00 | 9.70 | 9.30 | 9.55 | -5.70 | -37.01% | 2 | 365 | 56.55% |
| TSLA250919C00420000 | 2024-10-10 2:10PM EDT | 420.00 | 9.95 | 8.95 | 9.25 | -5.34 | -34.92% | 3 | 753 | 56.61% |
| TSLA250919C00425000 | 2024-10-11 3:41PM EDT | 425.00 | 8.90 | 8.65 | 8.90 | -5.84 | -39.62% | 1,011 | 179 | 56.65% |
| TSLA250919C00430000 | 2024-10-11 12:05PM EDT | 430.00 | 8.90 | 8.35 | 8.60 | -6.35 | -41.64% | 55 | 111 | 56.71% |
| TSLA250919C00435000 | 2024-10-11 1:32PM EDT | 435.00 | 8.60 | 8.05 | 8.50 | -4.95 | -36.53% | 183 | 138 | 56.94% |
| TSLA250919C00440000 | 2024-10-11 11:07AM EDT | 440.00 | 8.30 | 7.80 | 8.05 | -5.38 | -39.33% | 11 | 505 | 56.85% |
| TSLA250919C00445000 | 2024-10-11 12:00PM EDT | 445.00 | 7.95 | 7.50 | 7.80 | -5.99 | -42.97% | 3 | 120 | 56.90% |
| TSLA250919C00450000 | 2024-10-11 11:10AM EDT | 450.00 | 7.75 | 7.25 | 7.55 | -5.05 | -39.45% | 205 | 1,938 | 56.96% |
| TSLA250919C00455000 | 2024-09-25 2:04PM EDT | 455.00 | 17.20 | 7.05 | 7.30 | 0.00 | - | 4 | 170 | 57.07% |
| TSLA250919C00460000 | 2024-10-11 9:43AM EDT | 460.00 | 7.68 | 6.80 | 7.15 | -4.17 | -35.19% | 4 | 274 | 57.20% |
| TSLA250919C00465000 | 2024-10-11 11:04AM EDT | 465.00 | 6.95 | 6.55 | 7.05 | -4.96 | -41.65% | 1 | 148 | 57.37% |
| TSLA250919C00470000 | 2024-10-11 2:33PM EDT | 470.00 | 6.60 | 6.35 | 6.60 | -4.40 | -40.00% | 4 | 640 | 57.20% |
| TSLA250919C00475000 | 2024-10-11 11:10AM EDT | 475.00 | 6.55 | 6.15 | 6.40 | -5.05 | -43.53% | 3 | 601 | 57.27% |
| TSLA250919C00480000 | 2024-10-11 2:45PM EDT | 480.00 | 6.15 | 6.00 | 6.30 | -4.39 | -41.65% | 16 | 2,858 | 57.50% |
| TSLA250919C00490000 | 2024-10-10 1:13PM EDT | 490.00 | 6.50 | 5.60 | 6.10 | -3.60 | -35.64% | 1 | 64 | 57.81% |
| TSLA250919C00500000 | 2024-10-11 3:43PM EDT | 500.00 | 5.31 | 5.25 | 5.60 | -4.44 | -45.54% | 172 | 1,817 | 57.76% |
| TSLA250919C00510000 | 2024-10-11 3:13PM EDT | 510.00 | 5.10 | 4.95 | 5.20 | -3.70 | -42.05% | 23 | 163 | 57.82% |
| TSLA250919C00520000 | 2024-10-11 2:28PM EDT | 520.00 | 4.85 | 4.65 | 4.90 | -3.55 | -42.26% | 145 | 895 | 57.94% |
| TSLA250919C00530000 | 2024-10-11 1:42PM EDT | 530.00 | 4.65 | 4.40 | 4.60 | -4.15 | -47.16% | 34 | 465 | 58.08% |
| TSLA250919C00540000 | 2024-10-11 3:48PM EDT | 540.00 | 4.30 | 4.15 | 4.40 | -3.60 | -45.57% | 612 | 530 | 58.29% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 2024-10-10 1:33PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,310 | 126.56% |
| TSLA250919P00010000 | 2024-10-07 3:41PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 961 | 2,026 | 105.47% |
| TSLA250919P00015000 | 2024-09-10 1:30PM EDT | 15.00 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 121 | 102.73% |
| TSLA250919P00020000 | 2024-10-08 11:05AM EDT | 20.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 480 | 1,977 | 94.14% |
| TSLA250919P00025000 | 2024-10-08 11:07AM EDT | 25.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 960 | 1,277 | 90.43% |
| TSLA250919P00030000 | 2024-10-11 10:18AM EDT | 30.00 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 9 | 64 | 85.35% |
| TSLA250919P00035000 | 2024-10-11 3:58PM EDT | 35.00 | 0.23 | 0.18 | 0.26 | -0.02 | -8.00% | 23 | 186 | 81.25% |
| TSLA250919P00040000 | 2024-10-11 9:46AM EDT | 40.00 | 0.34 | 0.30 | 0.39 | +0.02 | +6.25% | 2 | 664 | 80.08% |
| TSLA250919P00045000 | 2024-09-23 3:20PM EDT | 45.00 | 0.50 | 0.41 | 0.49 | 0.00 | - | 1 | 111 | 77.44% |
| TSLA250919P00050000 | 2024-10-11 12:40PM EDT | 50.00 | 0.55 | 0.46 | 0.61 | -0.02 | -3.51% | 42 | 722 | 74.32% |
| TSLA250919P00055000 | 2024-10-08 3:54PM EDT | 55.00 | 0.71 | 0.66 | 0.74 | 0.00 | - | 22 | 130 | 72.68% |
| TSLA250919P00060000 | 2024-10-11 9:47AM EDT | 60.00 | 0.88 | 0.85 | 0.90 | +0.02 | +2.33% | 3 | 362 | 70.90% |
| TSLA250919P00065000 | 2024-10-07 3:16PM EDT | 65.00 | 1.02 | 0.99 | 1.05 | 0.00 | - | 70 | 1,058 | 68.53% |
| TSLA250919P00070000 | 2024-10-08 1:30PM EDT | 70.00 | 1.17 | 1.19 | 1.28 | 0.00 | - | 10 | 1,868 | 66.92% |
| TSLA250919P00075000 | 2024-10-03 2:30PM EDT | 75.00 | 1.45 | 1.41 | 1.51 | 0.00 | - | 1 | 247 | 65.21% |
| TSLA250919P00080000 | 2024-10-11 9:37AM EDT | 80.00 | 1.79 | 1.67 | 1.77 | +0.19 | +11.87% | 5 | 1,271 | 63.67% |
| TSLA250919P00085000 | 2024-10-11 11:09AM EDT | 85.00 | 1.94 | 1.96 | 2.02 | +0.01 | +0.52% | 2 | 469 | 62.07% |
| TSLA250919P00090000 | 2024-10-11 3:33PM EDT | 90.00 | 2.32 | 2.29 | 2.40 | +0.23 | +11.00% | 2 | 536 | 60.89% |
| TSLA250919P00095000 | 2024-10-11 9:39AM EDT | 95.00 | 2.69 | 2.67 | 2.79 | +0.19 | +7.60% | 2 | 814 | 59.69% |
| TSLA250919P00100000 | 2024-10-11 2:14PM EDT | 100.00 | 3.08 | 3.05 | 3.25 | +0.24 | +8.45% | 27 | 4,797 | 58.51% |
| TSLA250919P00105000 | 2024-10-11 2:42PM EDT | 105.00 | 3.57 | 3.55 | 3.75 | +0.37 | +11.56% | 2 | 771 | 57.53% |
| TSLA250919P00110000 | 2024-10-11 3:46PM EDT | 110.00 | 4.20 | 4.10 | 4.30 | +0.53 | +14.44% | 18 | 586 | 56.57% |
| TSLA250919P00115000 | 2024-10-11 11:51AM EDT | 115.00 | 4.75 | 4.75 | 4.95 | +0.65 | +15.85% | 1 | 530 | 55.80% |
| TSLA250919P00120000 | 2024-10-11 1:48PM EDT | 120.00 | 5.40 | 5.45 | 5.65 | +0.50 | +10.20% | 6 | 1,954 | 55.01% |
| TSLA250919P00125000 | 2024-10-11 2:58PM EDT | 125.00 | 6.15 | 6.25 | 6.45 | +0.70 | +12.84% | 531 | 3,344 | 54.34% |
| TSLA250919P00130000 | 2024-10-11 3:58PM EDT | 130.00 | 7.21 | 7.10 | 7.25 | +0.59 | +8.91% | 62 | 4,156 | 53.56% |
| TSLA250919P00135000 | 2024-10-11 2:25PM EDT | 135.00 | 8.20 | 8.10 | 8.30 | +1.27 | +18.33% | 113 | 6,193 | 53.11% |
| TSLA250919P00140000 | 2024-10-11 2:07PM EDT | 140.00 | 9.05 | 9.15 | 9.40 | +0.85 | +10.37% | 711 | 2,147 | 52.59% |
| TSLA250919P00145000 | 2024-10-11 3:40PM EDT | 145.00 | 10.42 | 10.30 | 10.55 | +1.62 | +18.41% | 272 | 3,186 | 52.06% |
| TSLA250919P00150000 | 2024-10-11 3:58PM EDT | 150.00 | 11.70 | 11.50 | 11.85 | +2.09 | +21.75% | 735 | 4,054 | 51.56% |
| TSLA250919P00155000 | 2024-10-11 1:19PM EDT | 155.00 | 12.70 | 12.95 | 13.25 | +1.85 | +17.05% | 3 | 1,847 | 51.23% |
| TSLA250919P00160000 | 2024-10-11 3:33PM EDT | 160.00 | 14.45 | 14.45 | 14.90 | +2.40 | +19.92% | 590 | 3,783 | 51.00% |
| TSLA250919P00165000 | 2024-10-11 1:29PM EDT | 165.00 | 15.60 | 16.00 | 16.55 | +2.40 | +18.18% | 23 | 1,947 | 50.63% |
| TSLA250919P00170000 | 2024-10-11 3:47PM EDT | 170.00 | 18.00 | 17.75 | 18.05 | +3.38 | +23.12% | 547 | 4,015 | 50.15% |
| TSLA250919P00175000 | 2024-10-11 3:08PM EDT | 175.00 | 19.73 | 19.50 | 20.10 | +3.39 | +20.75% | 2,010 | 1,402 | 50.41% |
| TSLA250919P00180000 | 2024-10-11 1:01PM EDT | 180.00 | 21.00 | 21.50 | 21.80 | +2.73 | +14.94% | 204 | 2,603 | 49.75% |
| TSLA250919P00185000 | 2024-10-11 3:01PM EDT | 185.00 | 23.30 | 23.55 | 23.85 | +3.83 | +19.67% | 47 | 1,941 | 49.47% |
| TSLA250919P00190000 | 2024-10-11 3:59PM EDT | 190.00 | 25.97 | 25.70 | 26.00 | +4.67 | +21.92% | 835 | 2,949 | 49.19% |
| TSLA250919P00195000 | 2024-10-11 2:31PM EDT | 195.00 | 27.52 | 27.95 | 28.55 | +4.37 | +18.88% | 42 | 2,892 | 49.32% |
| TSLA250919P00200000 | 2024-10-11 3:46PM EDT | 200.00 | 30.45 | 30.30 | 30.65 | +5.25 | +20.83% | 103 | 5,279 | 48.72% |
| TSLA250919P00205000 | 2024-10-11 12:09PM EDT | 205.00 | 32.05 | 32.60 | 33.35 | +4.78 | +17.53% | 45 | 1,443 | 48.76% |
| TSLA250919P00210000 | 2024-10-11 3:59PM EDT | 210.00 | 35.50 | 35.35 | 35.70 | +5.69 | +19.09% | 506 | 1,214 | 48.25% |
| TSLA250919P00215000 | 2024-10-11 1:31PM EDT | 215.00 | 37.20 | 37.85 | 38.35 | +5.31 | +16.65% | 377 | 2,699 | 47.99% |
| TSLA250919P00220000 | 2024-10-11 1:56PM EDT | 220.00 | 40.20 | 40.75 | 41.35 | +5.79 | +16.83% | 58 | 2,814 | 48.05% |
| TSLA250919P00225000 | 2024-10-11 2:19PM EDT | 225.00 | 43.10 | 43.45 | 44.25 | +6.19 | +16.77% | 114 | 1,600 | 47.87% |
| TSLA250919P00230000 | 2024-10-11 3:34PM EDT | 230.00 | 46.40 | 46.55 | 47.15 | +5.80 | +14.29% | 57 | 962 | 47.59% |
| TSLA250919P00235000 | 2024-10-11 2:03PM EDT | 235.00 | 49.28 | 49.40 | 50.25 | +7.34 | +17.50% | 605 | 959 | 47.44% |
| TSLA250919P00240000 | 2024-10-11 3:20PM EDT | 240.00 | 52.30 | 52.55 | 53.30 | +6.60 | +14.44% | 222 | 1,598 | 47.13% |
| TSLA250919P00245000 | 2024-10-11 3:40PM EDT | 245.00 | 55.90 | 55.70 | 56.55 | +9.65 | +20.86% | 7 | 683 | 46.96% |
| TSLA250919P00250000 | 2024-10-11 2:52PM EDT | 250.00 | 58.75 | 59.00 | 59.80 | +8.55 | +17.03% | 118 | 1,626 | 46.70% |
| TSLA250919P00255000 | 2024-10-09 1:02PM EDT | 255.00 | 52.05 | 62.30 | 63.20 | 0.00 | - | 11 | 313 | 46.52% |
| TSLA250919P00260000 | 2024-10-11 3:48PM EDT | 260.00 | 66.35 | 65.75 | 66.60 | +9.95 | +17.64% | 8 | 713 | 46.25% |
| TSLA250919P00265000 | 2024-10-11 10:06AM EDT | 265.00 | 68.95 | 69.10 | 70.25 | +7.50 | +12.21% | 1 | 339 | 46.19% |
| TSLA250919P00270000 | 2024-10-11 9:52AM EDT | 270.00 | 72.45 | 72.70 | 73.80 | +7.90 | +12.24% | 7 | 299 | 45.93% |
| TSLA250919P00275000 | 2024-10-09 12:48PM EDT | 275.00 | 64.25 | 76.30 | 77.50 | 0.00 | - | 7 | 261 | 45.77% |
| TSLA250919P00280000 | 2024-10-11 10:02AM EDT | 280.00 | 80.52 | 80.05 | 81.20 | +10.52 | +15.03% | 1 | 355 | 45.53% |
| TSLA250919P00285000 | 2024-10-10 10:46AM EDT | 285.00 | 74.35 | 83.90 | 85.00 | 0.00 | - | 80 | 260 | 45.33% |
| TSLA250919P00290000 | 2024-10-11 2:52PM EDT | 290.00 | 87.35 | 87.80 | 88.75 | +9.75 | +12.56% | 7 | 199 | 44.98% |
| TSLA250919P00295000 | 2024-10-11 10:06AM EDT | 295.00 | 90.20 | 91.65 | 92.65 | +11.55 | +14.69% | 5 | 149 | 44.75% |
| TSLA250919P00300000 | 2024-10-11 10:36AM EDT | 300.00 | 93.00 | 95.50 | 96.65 | +9.76 | +11.73% | 7 | 165 | 44.58% |
| TSLA250919P00305000 | 2024-10-11 1:27PM EDT | 305.00 | 98.64 | 99.65 | 100.70 | +11.97 | +13.81% | 1 | 18 | 44.40% |
| TSLA250919P00310000 | 2024-10-09 3:34PM EDT | 310.00 | 90.26 | 102.55 | 105.00 | 0.00 | - | 1 | 132 | 44.50% |
| TSLA250919P00315000 | 2024-10-09 3:41PM EDT | 315.00 | 94.21 | 106.60 | 109.25 | 0.00 | - | 1 | 222 | 44.48% |
| TSLA250919P00320000 | 2024-10-11 1:27PM EDT | 320.00 | 110.95 | 110.90 | 113.35 | +12.66 | +12.88% | 1 | 137 | 44.16% |
| TSLA250919P00325000 | 2024-10-04 12:45PM EDT | 325.00 | 98.90 | 113.80 | 118.40 | 0.00 | - | 1 | 121 | 45.22% |
| TSLA250919P00330000 | 2024-10-03 10:19AM EDT | 330.00 | 103.98 | 116.90 | 122.75 | 0.00 | - | 50 | 50 | 45.18% |
| TSLA250919P00335000 | 2024-10-09 10:40AM EDT | 335.00 | 106.94 | 121.80 | 127.25 | 0.00 | - | 2 | 46 | 45.33% |
| TSLA250919P00340000 | 2024-10-10 10:43AM EDT | 340.00 | 115.80 | 125.60 | 131.65 | 0.00 | - | 2 | 101 | 45.26% |
| TSLA250919P00345000 | 2024-10-09 10:39AM EDT | 345.00 | 114.82 | 129.95 | 135.65 | 0.00 | - | 2 | 82 | 44.46% |
| TSLA250919P00350000 | 2024-10-09 1:17PM EDT | 350.00 | 119.95 | 134.65 | 139.95 | 0.00 | - | 9 | 111 | 44.08% |
| TSLA250919P00355000 | 2024-10-11 3:30PM EDT | 355.00 | 142.00 | 140.00 | 144.90 | +18.00 | +14.52% | 1 | 22 | 44.80% |
| TSLA250919P00360000 | 2024-10-09 9:31AM EDT | 360.00 | 130.00 | 143.45 | 149.35 | 0.00 | - | 1 | 125 | 44.59% |
| TSLA250919P00365000 | 2024-10-03 10:20AM EDT | 365.00 | 132.32 | 147.65 | 153.80 | 0.00 | - | 6 | 114 | 44.32% |
| TSLA250919P00370000 | 2024-10-04 11:20AM EDT | 370.00 | 133.65 | 153.80 | 158.00 | 0.00 | - | 17 | 124 | 43.46% |
| TSLA250919P00375000 | 2024-09-26 2:06PM EDT | 375.00 | 136.68 | 156.90 | 163.00 | 0.00 | - | 36 | 25 | 44.18% |
| TSLA250919P00380000 | 2024-09-24 10:12AM EDT | 380.00 | 140.65 | 161.90 | 168.30 | 0.00 | - | 1 | 4 | 45.51% |
| TSLA250919P00385000 | 2024-09-24 2:30PM EDT | 385.00 | 145.80 | 166.25 | 172.30 | 0.00 | - | 1 | 4 | 44.07% |
| TSLA250919P00390000 | 2024-07-25 11:48AM EDT | 390.00 | 172.00 | 171.70 | 177.60 | 0.00 | - | 10 | 19 | 45.41% |
| TSLA250919P00395000 | 2024-08-16 11:57AM EDT | 395.00 | 183.15 | 168.15 | 175.25 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA250919P00400000 | 2024-08-16 11:57AM EDT | 400.00 | 187.74 | 172.85 | 180.80 | 0.00 | - | 4 | 30 | 0.00% |
| TSLA250919P00405000 | 2024-07-29 11:45AM EDT | 405.00 | 180.74 | 197.60 | 205.00 | 0.00 | - | 2 | 29 | 62.94% |
| TSLA250919P00410000 | 2024-09-25 12:47PM EDT | 410.00 | 165.63 | 190.10 | 196.80 | 0.00 | - | 2 | 5 | 46.14% |
| TSLA250919P00415000 | 2024-07-09 2:40PM EDT | 415.00 | 166.32 | 212.75 | 220.15 | 0.00 | - | 2 | 1 | 71.90% |
| TSLA250919P00420000 | 2024-10-10 10:46AM EDT | 420.00 | 185.85 | 202.05 | 204.85 | 0.00 | - | 88 | 190 | 41.91% |
| TSLA250919P00425000 | 2024-09-26 11:13AM EDT | 425.00 | 179.82 | 204.20 | 211.50 | 0.00 | - | 102 | 50 | 47.18% |
| TSLA250919P00430000 | 2024-09-26 11:12AM EDT | 430.00 | 184.35 | 209.65 | 215.60 | 0.00 | - | 16 | 42 | 45.31% |
| TSLA250919P00435000 | 2024-08-16 12:20PM EDT | 435.00 | 220.48 | 204.80 | 213.00 | 0.00 | - | 40 | 21 | 0.00% |
| TSLA250919P00440000 | 2024-09-26 11:13AM EDT | 440.00 | 193.39 | 219.10 | 225.70 | 0.00 | - | 50 | 26 | 46.69% |
| TSLA250919P00445000 | 2024-10-08 2:30PM EDT | 445.00 | 204.45 | 223.70 | 230.95 | 0.00 | - | 9 | 21 | 47.94% |
| TSLA250919P00450000 | 2024-10-11 9:48AM EDT | 450.00 | 231.00 | 228.70 | 236.40 | +15.05 | +6.97% | 1 | 38 | 49.70% |
| TSLA250919P00455000 | 2024-10-02 3:50PM EDT | 455.00 | 210.96 | 233.25 | 241.65 | 0.00 | - | 1 | 112 | 50.89% |
| TSLA250919P00460000 | 2024-10-08 1:28PM EDT | 460.00 | 218.70 | 238.50 | 246.35 | 0.00 | - | 7 | 37 | 50.62% |
| TSLA250919P00465000 | 2024-10-07 2:30PM EDT | 465.00 | 224.20 | 243.40 | 251.30 | 0.00 | - | 3 | 71 | 51.00% |
| TSLA250919P00470000 | 2024-10-02 3:51PM EDT | 470.00 | 226.49 | 248.40 | 256.25 | 0.00 | - | 1 | 7 | 51.37% |
| TSLA250919P00475000 | 2024-10-02 2:17PM EDT | 475.00 | 229.57 | 253.40 | 261.25 | 0.00 | - | 2 | 59 | 51.87% |
| TSLA250919P00480000 | 2024-10-09 12:27PM EDT | 480.00 | 237.60 | 258.35 | 266.20 | 0.00 | - | 2 | 58 | 52.22% |
| TSLA250919P00490000 | 2024-09-05 9:36AM EDT | 490.00 | 262.72 | 239.15 | 245.30 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA250919P00500000 | 2024-10-01 2:47PM EDT | 500.00 | 244.80 | 278.40 | 286.20 | 0.00 | - | 7 | 8 | 54.12% |
| TSLA250919P00510000 | 2024-10-10 9:47AM EDT | 510.00 | 273.20 | 288.40 | 296.20 | 0.00 | - | 31 | 57 | 55.03% |
| TSLA250919P00520000 | 2024-08-16 12:20PM EDT | 520.00 | 304.41 | 286.30 | 293.75 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA250919P00530000 | 2024-10-03 10:14AM EDT | 530.00 | 284.50 | 308.40 | 316.20 | 0.00 | - | - | 10 | 56.79% |
| TSLA250919P00540000 | 2024-10-02 1:11PM EDT | 540.00 | 293.55 | 318.40 | 326.20 | 0.00 | - | 4 | 11 | 57.64% |
© 2024 Yahoo. All rights reserved.