Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 2024-09-19 3:53PM EDT | 5.00 | 238.95 | 238.15 | 242.50 | +21.95 | +10.12% | 1 | 967 | 229.10% |
| TSLA251219C00010000 | 2024-07-05 9:47AM EDT | 10.00 | 236.00 | 197.35 | 200.50 | 0.00 | - | 2 | 1,139 | 0.00% |
| TSLA251219C00015000 | 2024-06-21 1:21PM EDT | 15.00 | 169.00 | 221.00 | 231.00 | 0.00 | - | 2 | 27 | 160.16% |
| TSLA251219C00020000 | 2024-08-13 3:23PM EDT | 20.00 | 188.72 | 207.70 | 215.10 | 0.00 | - | 10 | 52 | 0.00% |
| TSLA251219C00025000 | 2024-07-29 3:35PM EDT | 25.00 | 208.19 | 179.65 | 186.40 | 0.00 | - | 4 | 71 | 0.00% |
| TSLA251219C00030000 | 2024-09-11 12:56PM EDT | 30.00 | 195.50 | 212.50 | 219.65 | 0.00 | - | 2 | 47 | 116.33% |
| TSLA251219C00035000 | 2024-09-12 2:28PM EDT | 35.00 | 197.48 | 207.90 | 215.00 | 0.00 | - | 4 | 179 | 111.12% |
| TSLA251219C00040000 | 2024-08-02 2:17PM EDT | 40.00 | 170.94 | 173.80 | 181.55 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA251219C00045000 | 2024-08-20 11:52AM EDT | 45.00 | 180.45 | 198.70 | 205.75 | 0.00 | - | 3 | 17 | 102.44% |
| TSLA251219C00050000 | 2024-09-11 11:06AM EDT | 50.00 | 173.57 | 194.15 | 201.25 | 0.00 | - | 5 | 137 | 99.21% |
| TSLA251219C00055000 | 2024-09-05 3:41PM EDT | 55.00 | 179.86 | 189.60 | 196.70 | 0.00 | - | 1 | 64 | 95.98% |
| TSLA251219C00060000 | 2024-09-19 3:03PM EDT | 60.00 | 187.20 | 187.35 | 191.75 | +22.70 | +13.80% | 1 | 344 | 97.75% |
| TSLA251219C00070000 | 2024-07-22 11:40AM EDT | 70.00 | 184.00 | 156.35 | 163.95 | 0.00 | - | 6 | 71 | 0.00% |
| TSLA251219C00075000 | 2024-08-28 1:09PM EDT | 75.00 | 139.36 | 171.65 | 178.70 | 0.00 | - | 2 | 15 | 85.47% |
| TSLA251219C00080000 | 2024-09-16 10:23AM EDT | 80.00 | 154.31 | 169.50 | 172.80 | 0.00 | - | 2 | 298 | 84.75% |
| TSLA251219C00085000 | 2024-08-21 9:47AM EDT | 85.00 | 147.20 | 162.90 | 170.00 | 0.00 | - | 1 | 38 | 81.59% |
| TSLA251219C00090000 | 2024-09-06 10:08AM EDT | 90.00 | 143.50 | 160.85 | 164.00 | 0.00 | - | 1 | 8,531 | 80.72% |
| TSLA251219C00095000 | 2024-09-03 10:14AM EDT | 95.00 | 130.65 | 156.45 | 159.85 | 0.00 | - | 1 | 7,417 | 78.99% |
| TSLA251219C00100000 | 2024-09-19 3:58PM EDT | 100.00 | 153.00 | 152.35 | 155.45 | +10.00 | +6.99% | 4 | 6,174 | 77.33% |
| TSLA251219C00105000 | 2024-09-17 10:11AM EDT | 105.00 | 140.32 | 145.80 | 152.85 | 0.00 | - | 1 | 146 | 74.83% |
| TSLA251219C00110000 | 2024-09-19 11:44AM EDT | 110.00 | 145.78 | 144.10 | 147.05 | +13.38 | +10.11% | 1 | 231 | 74.39% |
| TSLA251219C00115000 | 2024-09-19 2:17PM EDT | 115.00 | 140.42 | 140.00 | 143.20 | +13.82 | +10.92% | 2 | 166 | 73.30% |
| TSLA251219C00120000 | 2024-09-18 2:19PM EDT | 120.00 | 127.04 | 136.20 | 138.85 | 0.00 | - | 1 | 637 | 71.95% |
| TSLA251219C00125000 | 2024-09-12 9:49AM EDT | 125.00 | 120.29 | 133.15 | 135.75 | 0.00 | - | 1 | 123 | 72.54% |
| TSLA251219C00130000 | 2024-09-16 9:42AM EDT | 130.00 | 112.60 | 127.85 | 131.40 | 0.00 | - | 1 | 249 | 69.64% |
| TSLA251219C00135000 | 2024-09-19 10:19AM EDT | 135.00 | 122.34 | 124.45 | 127.60 | +16.44 | +15.52% | 1 | 442 | 69.04% |
| TSLA251219C00140000 | 2024-09-11 9:56AM EDT | 140.00 | 104.55 | 121.50 | 123.90 | 0.00 | - | 3 | 2,881 | 68.82% |
| TSLA251219C00145000 | 2024-09-19 10:19AM EDT | 145.00 | 114.84 | 118.35 | 120.40 | +8.65 | +8.15% | 1 | 308 | 68.49% |
| TSLA251219C00150000 | 2024-09-19 1:19PM EDT | 150.00 | 115.00 | 114.85 | 116.75 | +9.90 | +9.42% | 3 | 1,117 | 67.66% |
| TSLA251219C00155000 | 2024-09-19 12:17PM EDT | 155.00 | 110.25 | 110.45 | 113.25 | +13.03 | +13.40% | 1 | 201 | 66.22% |
| TSLA251219C00160000 | 2024-09-19 9:33AM EDT | 160.00 | 100.00 | 107.20 | 109.90 | +7.50 | +8.11% | 1 | 552 | 65.70% |
| TSLA251219C00165000 | 2024-09-18 3:43PM EDT | 165.00 | 93.55 | 103.95 | 106.70 | 0.00 | - | 15 | 428 | 65.21% |
| TSLA251219C00170000 | 2024-09-19 11:18AM EDT | 170.00 | 100.59 | 100.75 | 103.50 | +6.94 | +7.41% | 2 | 1,420 | 64.68% |
| TSLA251219C00175000 | 2024-09-12 9:49AM EDT | 175.00 | 88.00 | 97.65 | 100.45 | 0.00 | - | 1 | 1,048 | 64.24% |
| TSLA251219C00180000 | 2024-09-19 1:47PM EDT | 180.00 | 96.00 | 94.65 | 97.45 | +11.78 | +13.99% | 17 | 2,205 | 63.82% |
| TSLA251219C00185000 | 2024-09-19 11:37AM EDT | 185.00 | 92.40 | 91.70 | 94.55 | +8.25 | +9.80% | 2 | 766 | 63.43% |
| TSLA251219C00190000 | 2024-09-18 2:39PM EDT | 190.00 | 83.20 | 88.90 | 91.65 | 0.00 | - | 1 | 2,170 | 63.05% |
| TSLA251219C00195000 | 2024-09-19 3:46PM EDT | 195.00 | 86.65 | 86.20 | 88.95 | +10.00 | +13.05% | 2 | 1,600 | 62.79% |
| TSLA251219C00200000 | 2024-09-19 12:05PM EDT | 200.00 | 84.00 | 83.45 | 85.20 | +10.53 | +14.33% | 27 | 6,515 | 61.83% |
| TSLA251219C00210000 | 2024-09-19 3:57PM EDT | 210.00 | 79.00 | 78.50 | 81.15 | +11.64 | +17.28% | 15 | 4,255 | 61.97% |
| TSLA251219C00220000 | 2024-09-19 3:07PM EDT | 220.00 | 74.00 | 73.50 | 76.00 | +10.05 | +15.72% | 275 | 3,726 | 61.21% |
| TSLA251219C00230000 | 2024-09-19 2:33PM EDT | 230.00 | 70.30 | 70.00 | 71.80 | +7.45 | +11.85% | 52 | 1,808 | 61.48% |
| TSLA251219C00240000 | 2024-09-19 3:59PM EDT | 240.00 | 66.10 | 65.75 | 66.60 | +7.45 | +12.70% | 56 | 4,936 | 60.63% |
| TSLA251219C00250000 | 2024-09-19 3:36PM EDT | 250.00 | 61.66 | 61.80 | 62.60 | +7.93 | +14.76% | 329 | 7,473 | 60.32% |
| TSLA251219C00260000 | 2024-09-19 2:32PM EDT | 260.00 | 58.50 | 58.05 | 58.90 | +8.10 | +16.07% | 35 | 6,034 | 60.05% |
| TSLA251219C00270000 | 2024-09-19 3:45PM EDT | 270.00 | 54.18 | 54.65 | 55.15 | +6.84 | +14.45% | 25 | 2,637 | 59.72% |
| TSLA251219C00280000 | 2024-09-19 3:24PM EDT | 280.00 | 51.00 | 51.40 | 51.85 | +4.50 | +9.68% | 43 | 2,652 | 59.51% |
| TSLA251219C00290000 | 2024-09-19 1:57PM EDT | 290.00 | 48.63 | 48.40 | 48.85 | +7.93 | +19.48% | 4 | 1,623 | 59.37% |
| TSLA251219C00300000 | 2024-09-19 3:46PM EDT | 300.00 | 45.75 | 45.55 | 46.00 | +7.19 | +18.65% | 275 | 15,954 | 59.22% |
| TSLA251219C00310000 | 2024-09-19 3:39PM EDT | 310.00 | 42.73 | 42.90 | 43.35 | +4.33 | +11.28% | 17 | 3,472 | 59.10% |
| TSLA251219C00320000 | 2024-09-19 2:51PM EDT | 320.00 | 40.45 | 40.45 | 40.90 | +5.55 | +15.90% | 7 | 1,534 | 59.02% |
| TSLA251219C00330000 | 2024-09-19 3:23PM EDT | 330.00 | 37.60 | 38.15 | 38.55 | +5.85 | +18.43% | 43 | 2,002 | 58.93% |
| TSLA251219C00340000 | 2024-09-19 2:11PM EDT | 340.00 | 36.38 | 36.00 | 36.45 | +4.99 | +15.90% | 10 | 2,147 | 58.89% |
| TSLA251219C00350000 | 2024-09-19 2:42PM EDT | 350.00 | 34.10 | 34.00 | 34.40 | +6.00 | +21.35% | 46 | 3,765 | 58.83% |
| TSLA251219C00360000 | 2024-09-19 2:10PM EDT | 360.00 | 32.45 | 32.15 | 32.55 | +5.95 | +22.45% | 40 | 2,317 | 58.82% |
| TSLA251219C00370000 | 2024-09-19 2:52PM EDT | 370.00 | 30.00 | 30.40 | 30.80 | +4.41 | +17.23% | 13 | 1,113 | 58.81% |
| TSLA251219C00380000 | 2024-09-19 2:08PM EDT | 380.00 | 29.08 | 28.75 | 29.15 | +3.81 | +15.08% | 42 | 2,627 | 58.78% |
| TSLA251219C00390000 | 2024-09-19 2:17PM EDT | 390.00 | 27.50 | 27.25 | 27.65 | +2.35 | +9.34% | 67 | 8,937 | 58.82% |
| TSLA251219C00400000 | 2024-09-19 2:53PM EDT | 400.00 | 25.45 | 25.80 | 26.20 | +2.83 | +12.51% | 147 | 11,195 | 58.81% |
| TSLA251219C00405000 | 2024-09-19 12:03PM EDT | 405.00 | 25.10 | 25.10 | 25.50 | +1.35 | +5.68% | 100 | 643 | 58.80% |
| TSLA251219C00410000 | 2024-09-19 1:58PM EDT | 410.00 | 24.60 | 24.45 | 24.85 | +4.20 | +20.59% | 10 | 1,789 | 58.82% |
| TSLA251219C00420000 | 2024-09-19 2:27PM EDT | 420.00 | 23.40 | 23.20 | 23.60 | +3.40 | +17.00% | 3 | 1,577 | 58.84% |
| TSLA251219C00425000 | 2024-09-16 3:30PM EDT | 425.00 | 18.89 | 22.60 | 23.00 | 0.00 | - | 16 | 1,110 | 58.86% |
| TSLA251219C00430000 | 2024-09-19 1:33PM EDT | 430.00 | 22.20 | 22.05 | 22.45 | +3.36 | +17.83% | 50 | 857 | 58.90% |
| TSLA251219C00440000 | 2024-09-19 11:37AM EDT | 440.00 | 21.00 | 20.95 | 21.35 | +3.50 | +20.00% | 32 | 2,686 | 58.94% |
| TSLA251219C00450000 | 2024-09-19 2:59PM EDT | 450.00 | 19.85 | 19.90 | 20.30 | +2.73 | +15.95% | 15 | 1,441 | 58.96% |
| TSLA251219C00460000 | 2024-09-19 12:37PM EDT | 460.00 | 19.05 | 18.95 | 19.30 | +2.15 | +12.72% | 50 | 1,203 | 59.01% |
| TSLA251219C00470000 | 2024-09-12 9:30AM EDT | 470.00 | 16.98 | 18.05 | 18.40 | +1.08 | +6.79% | 2 | 871 | 59.07% |
| TSLA251219C00475000 | 2024-09-19 12:59PM EDT | 475.00 | 17.75 | 17.60 | 17.95 | +2.15 | +13.78% | 22 | 580 | 59.08% |
| TSLA251219C00480000 | 2024-09-19 12:39PM EDT | 480.00 | 17.32 | 17.20 | 17.55 | +1.67 | +10.67% | 50 | 1,544 | 59.13% |
| TSLA251219C00490000 | 2024-09-17 3:42PM EDT | 490.00 | 13.82 | 16.40 | 16.75 | 0.00 | - | 4 | 1,418 | 59.19% |
| TSLA251219C00500000 | 2024-09-19 1:17PM EDT | 500.00 | 16.00 | 15.60 | 15.95 | +3.00 | +23.08% | 644 | 8,659 | 59.20% |
| TSLA251219C00510000 | 2024-09-19 3:51PM EDT | 510.00 | 14.85 | 14.90 | 15.25 | +1.87 | +14.41% | 193 | 3,168 | 59.28% |
| TSLA251219C00520000 | 2024-09-19 2:10PM EDT | 520.00 | 14.50 | 14.25 | 14.60 | +2.25 | +18.37% | 34 | 3,109 | 59.37% |
| TSLA251219C00530000 | 2024-09-19 1:01PM EDT | 530.00 | 13.88 | 13.60 | 13.95 | +2.58 | +22.83% | 11 | 3,314 | 59.42% |
| TSLA251219C00540000 | 2024-09-16 3:35PM EDT | 540.00 | 10.90 | 13.00 | 13.35 | 0.00 | - | 51 | 1,990 | 59.49% |
| TSLA251219C00550000 | 2024-09-19 11:35AM EDT | 550.00 | 12.80 | 12.45 | 12.80 | +1.80 | +16.36% | 8 | 4,058 | 59.57% |
| TSLA251219C00560000 | 2024-09-19 3:50PM EDT | 560.00 | 11.95 | 11.95 | 12.30 | +2.05 | +20.71% | 142 | 17,842 | 59.69% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 2024-09-19 3:25PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 14,038 | 116.41% |
| TSLA251219P00010000 | 2024-09-19 12:19PM EDT | 10.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 3,915 | 99.80% |
| TSLA251219P00015000 | 2024-08-21 10:17AM EDT | 15.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 10 | 544 | 96.09% |
| TSLA251219P00020000 | 2024-09-19 2:44PM EDT | 20.00 | 0.14 | 0.10 | 0.19 | -0.04 | -22.22% | 10 | 2,595 | 91.02% |
| TSLA251219P00025000 | 2024-09-11 11:20AM EDT | 25.00 | 0.26 | 0.18 | 0.26 | 0.00 | - | 1 | 704 | 86.91% |
| TSLA251219P00030000 | 2024-09-17 11:50AM EDT | 30.00 | 0.35 | 0.28 | 0.36 | 0.00 | - | 2 | 1,298 | 83.74% |
| TSLA251219P00035000 | 2024-08-22 2:40PM EDT | 35.00 | 0.57 | 0.39 | 0.48 | 0.00 | - | 1 | 417 | 80.86% |
| TSLA251219P00040000 | 2024-09-19 10:21AM EDT | 40.00 | 0.59 | 0.52 | 0.62 | -0.05 | -7.81% | 81 | 898 | 78.32% |
| TSLA251219P00045000 | 2024-09-18 10:34AM EDT | 45.00 | 0.80 | 0.67 | 0.78 | 0.00 | - | 1 | 1,392 | 76.03% |
| TSLA251219P00050000 | 2024-09-19 3:04PM EDT | 50.00 | 0.93 | 0.90 | 0.95 | -0.04 | -4.12% | 17 | 2,171 | 74.27% |
| TSLA251219P00055000 | 2024-09-18 11:23AM EDT | 55.00 | 1.15 | 1.05 | 1.15 | -0.10 | -8.00% | 1 | 309 | 72.02% |
| TSLA251219P00060000 | 2024-09-18 11:24AM EDT | 60.00 | 1.51 | 1.27 | 1.38 | 0.00 | - | 2 | 562 | 70.26% |
| TSLA251219P00070000 | 2024-09-18 11:43AM EDT | 70.00 | 1.95 | 1.80 | 1.92 | -0.16 | -7.58% | 3 | 1,223 | 67.15% |
| TSLA251219P00075000 | 2024-09-19 3:25PM EDT | 75.00 | 2.23 | 2.10 | 2.22 | -0.22 | -8.98% | 4 | 119 | 65.67% |
| TSLA251219P00080000 | 2024-09-19 3:04PM EDT | 80.00 | 2.54 | 2.49 | 2.56 | -0.49 | -16.17% | 4 | 2,233 | 64.48% |
| TSLA251219P00085000 | 2024-09-19 2:36PM EDT | 85.00 | 2.91 | 2.81 | 2.94 | -0.67 | -18.72% | 4 | 402 | 63.08% |
| TSLA251219P00090000 | 2024-09-13 9:49AM EDT | 90.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 1 | 715 | 61.96% |
| TSLA251219P00095000 | 2024-09-19 12:44PM EDT | 95.00 | 3.85 | 3.65 | 3.85 | -0.40 | -9.41% | 1 | 1,106 | 60.83% |
| TSLA251219P00100000 | 2024-09-19 2:30PM EDT | 100.00 | 4.30 | 4.15 | 4.35 | -0.45 | -9.47% | 16 | 12,342 | 59.80% |
| TSLA251219P00105000 | 2024-09-19 12:25PM EDT | 105.00 | 5.00 | 4.75 | 4.95 | -1.13 | -18.43% | 4 | 708 | 59.02% |
| TSLA251219P00110000 | 2024-09-19 1:02PM EDT | 110.00 | 5.66 | 5.40 | 5.60 | -0.34 | -5.67% | 1 | 5,249 | 58.25% |
| TSLA251219P00115000 | 2024-09-19 3:46PM EDT | 115.00 | 6.25 | 6.10 | 6.30 | -1.50 | -19.35% | 3 | 749 | 57.50% |
| TSLA251219P00120000 | 2024-09-19 3:48PM EDT | 120.00 | 7.00 | 6.85 | 7.10 | -0.80 | -10.26% | 259 | 3,877 | 56.83% |
| TSLA251219P00125000 | 2024-09-19 3:40PM EDT | 125.00 | 7.83 | 7.70 | 7.95 | -1.22 | -13.48% | 19 | 2,749 | 56.22% |
| TSLA251219P00130000 | 2024-09-13 11:23AM EDT | 130.00 | 8.77 | 8.60 | 8.90 | -1.76 | -16.71% | 1 | 1,799 | 55.66% |
| TSLA251219P00135000 | 2024-09-19 12:15PM EDT | 135.00 | 10.10 | 9.60 | 9.90 | -1.00 | -9.01% | 4 | 2,285 | 55.13% |
| TSLA251219P00140000 | 2024-09-19 1:49PM EDT | 140.00 | 11.00 | 10.70 | 11.00 | -2.18 | -16.54% | 253 | 2,492 | 54.68% |
| TSLA251219P00145000 | 2024-09-19 11:39AM EDT | 145.00 | 12.40 | 11.85 | 12.15 | -2.18 | -14.95% | 1 | 2,379 | 54.21% |
| TSLA251219P00150000 | 2024-09-19 2:02PM EDT | 150.00 | 13.40 | 13.10 | 13.45 | -1.60 | -10.67% | 7 | 5,282 | 53.83% |
| TSLA251219P00155000 | 2024-09-19 2:02PM EDT | 155.00 | 14.75 | 14.45 | 14.80 | -1.59 | -9.73% | 6 | 3,057 | 53.47% |
| TSLA251219P00160000 | 2024-09-19 3:49PM EDT | 160.00 | 16.15 | 15.85 | 16.20 | -2.45 | -13.17% | 3 | 10,490 | 53.07% |
| TSLA251219P00165000 | 2024-09-19 12:03PM EDT | 165.00 | 18.08 | 17.40 | 17.75 | -1.01 | -5.29% | 10 | 8,475 | 52.79% |
| TSLA251219P00170000 | 2024-09-19 9:52AM EDT | 170.00 | 19.26 | 19.00 | 19.35 | -2.89 | -13.05% | 3 | 1,645 | 52.47% |
| TSLA251219P00175000 | 2024-09-19 12:51PM EDT | 175.00 | 21.15 | 20.70 | 21.05 | -2.30 | -9.81% | 21 | 3,147 | 52.18% |
| TSLA251219P00180000 | 2024-09-19 10:05AM EDT | 180.00 | 23.85 | 22.50 | 22.85 | -1.85 | -7.20% | 10 | 3,510 | 51.93% |
| TSLA251219P00185000 | 2024-09-19 11:40AM EDT | 185.00 | 25.00 | 24.35 | 24.70 | -1.35 | -5.12% | 831 | 1,009 | 51.64% |
| TSLA251219P00190000 | 2024-09-19 11:43AM EDT | 190.00 | 26.99 | 26.30 | 26.65 | -3.46 | -11.36% | 33 | 1,931 | 51.38% |
| TSLA251219P00195000 | 2024-09-19 3:05PM EDT | 195.00 | 28.85 | 28.35 | 28.70 | -3.45 | -10.68% | 13 | 1,973 | 51.15% |
| TSLA251219P00200000 | 2024-09-19 11:43AM EDT | 200.00 | 31.30 | 30.45 | 30.85 | -2.95 | -8.61% | 9 | 6,551 | 50.91% |
| TSLA251219P00210000 | 2024-09-19 2:25PM EDT | 210.00 | 35.40 | 34.95 | 35.35 | -4.95 | -12.27% | 121 | 3,326 | 50.47% |
| TSLA251219P00220000 | 2024-09-19 2:12PM EDT | 220.00 | 40.00 | 39.75 | 40.20 | -4.45 | -10.01% | 16 | 2,893 | 50.06% |
| TSLA251219P00230000 | 2024-09-19 3:57PM EDT | 230.00 | 45.30 | 44.90 | 45.35 | -4.95 | -9.85% | 24 | 1,952 | 49.90% |
| TSLA251219P00240000 | 2024-09-19 3:38PM EDT | 240.00 | 50.86 | 50.30 | 50.75 | -4.22 | -7.66% | 32 | 2,893 | 49.47% |
| TSLA251219P00250000 | 2024-09-19 1:54PM EDT | 250.00 | 56.47 | 56.00 | 56.50 | -4.22 | -6.95% | 15 | 4,296 | 49.13% |
| TSLA251219P00260000 | 2024-09-17 9:47AM EDT | 260.00 | 68.05 | 62.00 | 62.50 | 0.00 | - | 2 | 5,060 | 48.77% |
| TSLA251219P00270000 | 2024-09-19 3:45PM EDT | 270.00 | 69.08 | 68.25 | 68.75 | -4.92 | -6.65% | 14 | 1,555 | 48.41% |
| TSLA251219P00280000 | 2024-09-06 2:26PM EDT | 280.00 | 92.05 | 74.75 | 75.25 | 0.00 | - | 22 | 811 | 48.05% |
| TSLA251219P00290000 | 2024-09-18 2:15PM EDT | 290.00 | 88.48 | 81.45 | 82.00 | 0.00 | - | 85 | 1,255 | 47.72% |
| TSLA251219P00300000 | 2024-09-19 3:45PM EDT | 300.00 | 89.15 | 88.40 | 88.95 | -5.19 | -5.50% | 32 | 1,733 | 47.36% |
| TSLA251219P00310000 | 2024-09-19 2:06PM EDT | 310.00 | 95.96 | 95.55 | 96.10 | -7.89 | -7.60% | 4 | 1,077 | 47.00% |
| TSLA251219P00320000 | 2024-09-09 3:01PM EDT | 320.00 | 106.07 | 102.90 | 103.50 | -14.66 | -12.14% | 3 | 1,141 | 46.69% |
| TSLA251219P00330000 | 2024-09-05 10:47AM EDT | 330.00 | 120.00 | 110.45 | 111.05 | 0.00 | - | 22 | 653 | 46.34% |
| TSLA251219P00340000 | 2024-09-05 12:00PM EDT | 340.00 | 131.00 | 118.15 | 118.75 | 0.00 | - | 1 | 1,174 | 45.96% |
| TSLA251219P00350000 | 2024-09-19 3:00PM EDT | 350.00 | 126.98 | 125.70 | 127.85 | -20.84 | -14.10% | 2 | 335 | 46.83% |
| TSLA251219P00360000 | 2024-09-17 10:18AM EDT | 360.00 | 142.35 | 133.50 | 136.10 | 0.00 | - | 24 | 105 | 46.72% |
| TSLA251219P00370000 | 2024-09-17 10:18AM EDT | 370.00 | 150.70 | 141.65 | 144.30 | 0.00 | - | 2 | 7 | 46.41% |
| TSLA251219P00380000 | 2024-09-19 3:20PM EDT | 380.00 | 151.98 | 150.15 | 152.40 | -20.77 | -12.02% | 2 | 22 | 45.84% |
| TSLA251219P00390000 | 2024-08-21 2:13PM EDT | 390.00 | 174.90 | 158.40 | 161.50 | 0.00 | - | 31 | 34 | 46.25% |
| TSLA251219P00400000 | 2024-08-28 11:12AM EDT | 400.00 | 198.30 | 164.50 | 172.55 | 0.00 | - | 3 | 33 | 48.80% |
| TSLA251219P00405000 | 2024-09-04 10:29AM EDT | 405.00 | 191.02 | 169.85 | 176.00 | 0.00 | - | 2 | 47 | 47.69% |
| TSLA251219P00410000 | 2024-08-16 10:33AM EDT | 410.00 | 197.15 | 184.65 | 192.90 | 0.00 | - | 2 | 23 | 56.85% |
| TSLA251219P00420000 | 2024-07-30 1:34PM EDT | 420.00 | 200.50 | 212.50 | 218.25 | 0.00 | - | 2 | 63 | 74.52% |
| TSLA251219P00425000 | 2024-08-02 11:53AM EDT | 425.00 | 217.70 | 210.85 | 216.45 | 0.00 | - | 4 | 54 | 68.75% |
| TSLA251219P00430000 | 2024-08-02 11:54AM EDT | 430.00 | 222.70 | 215.40 | 220.90 | 0.00 | - | 2 | 2 | 68.91% |
| TSLA251219P00440000 | 2024-07-09 11:29AM EDT | 440.00 | 193.80 | 239.55 | 245.20 | 0.00 | - | 2 | 2 | 83.71% |
| TSLA251219P00450000 | 2024-08-16 12:36PM EDT | 450.00 | 235.76 | 220.95 | 228.95 | 0.00 | - | 8 | 0 | 57.66% |
| TSLA251219P00460000 | 2024-08-16 12:23PM EDT | 460.00 | 245.43 | 230.30 | 237.85 | 0.00 | - | 232 | 116 | 57.79% |
| TSLA251219P00470000 | 2024-08-30 3:56PM EDT | 470.00 | 256.15 | 229.00 | 234.95 | 0.00 | - | 1 | 1 | 47.16% |
| TSLA251219P00475000 | 2024-09-03 9:30AM EDT | 475.00 | 259.79 | 233.10 | 239.10 | 0.00 | - | 1 | 1 | 46.35% |
| TSLA251219P00480000 | 2024-08-15 10:34AM EDT | 480.00 | 264.90 | 249.10 | 256.60 | 0.00 | - | 1 | 0 | 58.49% |
| TSLA251219P00490000 | 2024-09-03 9:37AM EDT | 490.00 | 271.08 | 246.10 | 253.50 | 0.00 | - | 1 | 1 | 46.79% |
| TSLA251219P00500000 | 2024-09-18 1:30PM EDT | 500.00 | 270.94 | 256.85 | 262.55 | 0.00 | - | 20 | 31 | 46.07% |
| TSLA251219P00510000 | 2024-09-05 9:31AM EDT | 510.00 | 286.14 | 265.65 | 272.00 | 0.00 | - | 1 | 1 | 45.94% |
| TSLA251219P00520000 | 2024-09-05 9:36AM EDT | 520.00 | 293.29 | 274.70 | 281.50 | 0.00 | - | 1 | 1 | 45.81% |
| TSLA251219P00530000 | 2024-09-05 9:41AM EDT | 530.00 | 301.02 | 283.90 | 291.40 | 0.00 | - | 1 | 1 | 46.41% |
| TSLA251219P00540000 | 2024-09-05 9:50AM EDT | 540.00 | 309.91 | 293.15 | 300.70 | 0.00 | - | 1 | 0 | 45.74% |
| TSLA251219P00550000 | 2024-09-11 2:01PM EDT | 550.00 | 323.70 | 303.35 | 310.70 | 0.00 | - | 1 | 1 | 46.49% |
| TSLA251219P00560000 | 2024-09-05 10:09AM EDT | 560.00 | 326.36 | 313.15 | 320.10 | 0.00 | - | 1 | 0 | 45.87% |
© 2024 Yahoo. All rights reserved.