Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260116C00005000 | 2024-10-02 3:38PM EDT | 5.00 | 245.38 | 243.35 | 248.35 | 0.00 | - | 783 | 7,076 | 195.70% |
| TSLA260116C00010000 | 2024-10-03 1:49PM EDT | 10.00 | 230.50 | 238.85 | 243.20 | 0.00 | - | 1 | 3,973 | 157.96% |
| TSLA260116C00020000 | 2024-10-03 10:39AM EDT | 20.00 | 226.34 | 227.75 | 235.80 | 0.00 | - | 1 | 311 | 133.45% |
| TSLA260116C00030000 | 2024-10-01 2:53PM EDT | 30.00 | 230.18 | 218.45 | 226.55 | 0.00 | - | 2 | 171 | 118.70% |
| TSLA260116C00040000 | 2024-10-02 3:12PM EDT | 40.00 | 211.44 | 210.90 | 215.75 | 0.00 | - | 42 | 67 | 108.80% |
| TSLA260116C00050000 | 2024-10-02 3:03PM EDT | 50.00 | 203.80 | 201.80 | 206.65 | 0.00 | - | 4 | 315 | 101.20% |
| TSLA260116C00060000 | 2024-10-01 12:46PM EDT | 60.00 | 198.83 | 192.75 | 197.60 | 0.00 | - | 4 | 114 | 94.82% |
| TSLA260116C00070000 | 2024-10-01 3:59PM EDT | 70.00 | 194.00 | 183.80 | 188.70 | 0.00 | - | 28 | 42 | 89.62% |
| TSLA260116C00075000 | 2024-10-01 2:51PM EDT | 75.00 | 190.12 | 179.30 | 184.35 | 0.00 | - | 68 | 46 | 87.30% |
| TSLA260116C00080000 | 2024-10-02 10:45AM EDT | 80.00 | 172.04 | 176.65 | 178.05 | 0.00 | - | 1 | 2,037 | 84.86% |
| TSLA260116C00085000 | 2024-09-06 3:22PM EDT | 85.00 | 138.50 | 172.40 | 173.70 | 0.00 | - | 2 | 901 | 83.08% |
| TSLA260116C00090000 | 2024-10-02 3:13PM EDT | 90.00 | 167.43 | 166.40 | 171.05 | 0.00 | - | 2 | 135 | 81.21% |
| TSLA260116C00095000 | 2024-08-07 1:58PM EDT | 95.00 | 112.70 | 129.65 | 134.90 | 0.00 | - | 2 | 81 | 0.00% |
| TSLA260116C00100000 | 2024-10-03 1:01PM EDT | 100.00 | 149.56 | 159.30 | 160.75 | 0.00 | - | 2 | 1,339 | 77.38% |
| TSLA260116C00105000 | 2024-09-20 3:02PM EDT | 105.00 | 145.70 | 155.25 | 156.55 | 0.00 | - | 250 | 742 | 76.07% |
| TSLA260116C00110000 | 2024-10-02 2:32PM EDT | 110.00 | 151.10 | 150.75 | 152.50 | 0.00 | - | 1 | 472 | 74.37% |
| TSLA260116C00115000 | 2024-10-01 3:43PM EDT | 115.00 | 155.25 | 146.60 | 149.85 | 0.00 | - | 20 | 237 | 74.60% |
| TSLA260116C00120000 | 2024-10-03 3:29PM EDT | 120.00 | 133.50 | 143.35 | 144.25 | 0.00 | - | 2 | 484 | 72.51% |
| TSLA260116C00125000 | 2024-10-03 1:50PM EDT | 125.00 | 128.78 | 139.40 | 140.55 | 0.00 | - | 10 | 568 | 71.64% |
| TSLA260116C00130000 | 2024-10-04 11:46AM EDT | 130.00 | 131.80 | 135.40 | 136.40 | -3.10 | -2.30% | 7 | 147 | 70.25% |
| TSLA260116C00135000 | 2024-10-04 11:30AM EDT | 135.00 | 129.95 | 131.65 | 132.85 | +8.00 | +6.56% | 11 | 596 | 69.59% |
| TSLA260116C00140000 | 2024-10-04 3:19PM EDT | 140.00 | 127.50 | 128.10 | 129.20 | +4.40 | +3.57% | 1 | 429 | 68.94% |
| TSLA260116C00145000 | 2024-10-04 11:47AM EDT | 145.00 | 120.90 | 124.35 | 125.45 | +5.40 | +4.68% | 10 | 423 | 67.98% |
| TSLA260116C00150000 | 2024-10-04 3:57PM EDT | 150.00 | 121.36 | 121.00 | 121.65 | +9.38 | +8.38% | 23 | 4,119 | 67.23% |
| TSLA260116C00155000 | 2024-10-04 2:44PM EDT | 155.00 | 116.75 | 117.50 | 118.15 | -6.25 | -5.08% | 7 | 736 | 66.54% |
| TSLA260116C00160000 | 2024-10-03 3:57PM EDT | 160.00 | 106.05 | 114.15 | 114.75 | 0.00 | - | 21 | 1,573 | 65.96% |
| TSLA260116C00165000 | 2024-10-03 3:34PM EDT | 165.00 | 109.01 | 110.80 | 111.55 | +7.21 | +7.08% | 5 | 929 | 65.45% |
| TSLA260116C00170000 | 2024-10-03 12:59PM EDT | 170.00 | 105.90 | 107.60 | 108.35 | +6.93 | +7.00% | 5 | 1,069 | 64.98% |
| TSLA260116C00175000 | 2024-10-04 11:36AM EDT | 175.00 | 101.50 | 104.45 | 105.15 | -1.58 | -1.53% | 3 | 2,007 | 64.46% |
| TSLA260116C00180000 | 2024-10-03 3:45PM EDT | 180.00 | 101.00 | 101.40 | 102.15 | +8.25 | +8.89% | 1 | 1,987 | 64.07% |
| TSLA260116C00185000 | 2024-10-03 3:45PM EDT | 185.00 | 99.05 | 98.45 | 99.20 | +9.10 | +10.12% | 7 | 1,094 | 63.70% |
| TSLA260116C00190000 | 2024-10-04 3:46PM EDT | 190.00 | 95.71 | 95.50 | 96.35 | +8.76 | +10.07% | 26 | 2,389 | 63.33% |
| TSLA260116C00195000 | 2024-10-04 11:03AM EDT | 195.00 | 92.93 | 92.70 | 93.55 | +3.52 | +3.94% | 7 | 1,237 | 63.00% |
| TSLA260116C00200000 | 2024-10-04 2:44PM EDT | 200.00 | 89.40 | 90.00 | 90.80 | +6.45 | +7.78% | 24 | 8,186 | 62.70% |
| TSLA260116C00210000 | 2024-10-04 10:09AM EDT | 210.00 | 84.58 | 84.80 | 85.65 | +7.73 | +10.06% | 16 | 2,298 | 62.19% |
| TSLA260116C00220000 | 2024-10-04 3:59PM EDT | 220.00 | 80.20 | 79.80 | 80.55 | +7.92 | +10.96% | 17 | 3,116 | 61.58% |
| TSLA260116C00230000 | 2024-10-04 3:46PM EDT | 230.00 | 75.50 | 75.00 | 76.05 | +6.75 | +9.82% | 20 | 2,843 | 61.16% |
| TSLA260116C00240000 | 2024-10-04 12:07PM EDT | 240.00 | 69.00 | 70.80 | 71.50 | +5.00 | +7.81% | 29 | 4,630 | 60.79% |
| TSLA260116C00250000 | 2024-10-04 3:59PM EDT | 250.00 | 66.92 | 66.55 | 67.35 | +6.42 | +10.61% | 261 | 9,416 | 60.38% |
| TSLA260116C00260000 | 2024-10-04 3:50PM EDT | 260.00 | 63.10 | 62.70 | 63.65 | +7.10 | +12.68% | 44 | 2,935 | 60.18% |
| TSLA260116C00270000 | 2024-10-04 3:38PM EDT | 270.00 | 59.60 | 59.15 | 59.95 | +6.90 | +13.09% | 1,140 | 2,524 | 59.93% |
| TSLA260116C00280000 | 2024-10-04 3:28PM EDT | 280.00 | 55.88 | 55.80 | 56.25 | +5.38 | +10.65% | 64 | 3,120 | 59.60% |
| TSLA260116C00290000 | 2024-10-04 11:34AM EDT | 290.00 | 51.00 | 52.60 | 53.05 | +4.45 | +9.56% | 12 | 3,188 | 59.41% |
| TSLA260116C00300000 | 2024-10-04 3:59PM EDT | 300.00 | 49.90 | 49.80 | 50.00 | +5.10 | +11.38% | 874 | 15,829 | 59.30% |
| TSLA260116C00310000 | 2024-10-04 3:42PM EDT | 310.00 | 47.15 | 46.85 | 47.25 | +5.89 | +14.28% | 22 | 2,019 | 59.11% |
| TSLA260116C00320000 | 2024-10-04 3:48PM EDT | 320.00 | 44.45 | 44.15 | 44.60 | +5.13 | +13.05% | 16 | 2,858 | 58.95% |
| TSLA260116C00330000 | 2024-10-04 3:38PM EDT | 330.00 | 41.97 | 41.75 | 42.15 | +4.22 | +11.18% | 97 | 2,646 | 58.87% |
| TSLA260116C00340000 | 2024-10-04 12:08PM EDT | 340.00 | 38.21 | 39.45 | 39.80 | +3.21 | +9.17% | 9 | 2,067 | 58.76% |
| TSLA260116C00350000 | 2024-10-04 3:59PM EDT | 350.00 | 37.50 | 37.25 | 37.65 | +5.25 | +16.28% | 33 | 5,072 | 58.67% |
| TSLA260116C00360000 | 2024-10-04 1:53PM EDT | 360.00 | 35.14 | 35.30 | 35.65 | +2.69 | +8.29% | 12 | 2,024 | 58.64% |
| TSLA260116C00370000 | 2024-10-03 3:38PM EDT | 370.00 | 33.70 | 33.35 | 33.75 | +4.31 | +14.66% | 1 | 735 | 58.56% |
| TSLA260116C00380000 | 2024-10-04 2:37PM EDT | 380.00 | 31.45 | 31.55 | 32.00 | +0.15 | +0.48% | 32 | 835 | 58.52% |
| TSLA260116C00390000 | 2024-10-04 12:12PM EDT | 390.00 | 29.22 | 29.95 | 30.30 | +2.59 | +9.73% | 2 | 806 | 58.50% |
| TSLA260116C00400000 | 2024-10-04 3:05PM EDT | 400.00 | 28.65 | 28.35 | 28.75 | +3.75 | +15.06% | 74 | 8,714 | 58.47% |
| TSLA260116C00410000 | 2024-10-03 3:10PM EDT | 410.00 | 26.50 | 26.90 | 27.30 | +2.97 | +12.62% | 1 | 1,728 | 58.46% |
| TSLA260116C00420000 | 2024-10-04 3:49PM EDT | 420.00 | 25.80 | 25.55 | 25.95 | +3.95 | +18.08% | 6 | 3,199 | 58.48% |
| TSLA260116C00430000 | 2024-10-03 1:09PM EDT | 430.00 | 21.75 | 24.30 | 24.65 | 0.00 | - | 22 | 369 | 58.49% |
| TSLA260116C00440000 | 2024-10-03 11:41AM EDT | 440.00 | 21.75 | 23.10 | 23.45 | 0.00 | - | 2 | 2,880 | 58.51% |
| TSLA260116C00450000 | 2024-10-04 1:04PM EDT | 450.00 | 22.00 | 21.95 | 22.35 | +2.45 | +12.53% | 4 | 2,592 | 58.53% |
| TSLA260116C00460000 | 2024-10-04 2:59PM EDT | 460.00 | 20.95 | 20.90 | 21.30 | +3.05 | +17.04% | 4 | 1,592 | 58.57% |
| TSLA260116C00470000 | 2024-10-04 2:36PM EDT | 470.00 | 19.95 | 19.95 | 20.30 | +2.65 | +15.32% | 5 | 615 | 58.63% |
| TSLA260116C00480000 | 2024-10-03 2:21PM EDT | 480.00 | 16.25 | 19.00 | 19.35 | 0.00 | - | 3 | 1,273 | 58.65% |
| TSLA260116C00490000 | 2024-10-04 11:19AM EDT | 490.00 | 18.76 | 18.15 | 18.50 | +3.26 | +21.03% | 2 | 2,864 | 58.73% |
| TSLA260116C00500000 | 2024-10-04 3:26PM EDT | 500.00 | 17.60 | 17.30 | 17.60 | +2.00 | +12.82% | 268 | 12,718 | 58.72% |
| TSLA260116C00510000 | 2024-10-04 3:28PM EDT | 510.00 | 16.65 | 16.55 | 16.85 | +2.30 | +16.03% | 28 | 15,136 | 58.81% |
| TSLA260116C00520000 | 2024-10-04 9:44AM EDT | 520.00 | 15.50 | 15.80 | 16.15 | +1.65 | +11.91% | 1 | 394 | 58.87% |
| TSLA260116C00530000 | 2024-10-03 2:21PM EDT | 530.00 | 12.90 | 15.10 | 15.50 | 0.00 | - | 22 | 294 | 58.96% |
| TSLA260116C00540000 | 2024-10-04 3:54PM EDT | 540.00 | 14.75 | 14.50 | 14.85 | +2.10 | +16.60% | 367 | 3,303 | 59.05% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260116P00005000 | 2024-09-30 11:00AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 8,128 | 118.75% |
| TSLA260116P00010000 | 2024-10-03 3:07PM EDT | 10.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 6,283 | 105.47% |
| TSLA260116P00020000 | 2024-10-03 11:41AM EDT | 20.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 10 | 4,002 | 92.29% |
| TSLA260116P00030000 | 2024-10-03 1:51PM EDT | 30.00 | 0.32 | 0.32 | 0.38 | 0.00 | - | 2 | 5,155 | 84.42% |
| TSLA260116P00040000 | 2024-10-03 11:36AM EDT | 40.00 | 0.60 | 0.53 | 0.64 | -0.02 | -3.23% | 7 | 2,410 | 78.39% |
| TSLA260116P00050000 | 2024-10-04 3:50PM EDT | 50.00 | 0.92 | 0.85 | 0.96 | 0.00 | - | 6 | 6,023 | 73.85% |
| TSLA260116P00060000 | 2024-10-04 3:50PM EDT | 60.00 | 1.34 | 1.26 | 1.38 | -0.10 | -6.94% | 5 | 1,539 | 70.18% |
| TSLA260116P00070000 | 2024-10-04 11:02AM EDT | 70.00 | 1.83 | 1.77 | 1.89 | -0.22 | -10.73% | 1 | 2,724 | 66.98% |
| TSLA260116P00075000 | 2024-09-30 11:18AM EDT | 75.00 | 2.20 | 2.05 | 2.18 | 0.00 | - | 1 | 378 | 65.47% |
| TSLA260116P00080000 | 2024-10-04 10:42AM EDT | 80.00 | 2.46 | 2.38 | 2.51 | -0.21 | -7.87% | 2 | 1,614 | 64.15% |
| TSLA260116P00085000 | 2024-10-03 10:09AM EDT | 85.00 | 2.95 | 2.72 | 2.86 | 0.00 | - | 10 | 1,283 | 62.82% |
| TSLA260116P00090000 | 2024-10-04 1:09PM EDT | 90.00 | 3.25 | 3.10 | 3.25 | -0.10 | -2.99% | 16 | 1,518 | 61.60% |
| TSLA260116P00095000 | 2024-10-01 3:18PM EDT | 95.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 29 | 360 | 60.46% |
| TSLA260116P00100000 | 2024-10-04 1:01PM EDT | 100.00 | 4.23 | 4.05 | 4.20 | -0.12 | -2.76% | 10 | 5,587 | 59.63% |
| TSLA260116P00105000 | 2024-10-01 12:16PM EDT | 105.00 | 4.85 | 4.60 | 4.75 | 0.00 | - | 25 | 1,405 | 58.75% |
| TSLA260116P00110000 | 2024-10-03 2:30PM EDT | 110.00 | 5.70 | 5.20 | 5.35 | 0.00 | - | 1 | 1,610 | 57.92% |
| TSLA260116P00115000 | 2024-10-03 3:48PM EDT | 115.00 | 6.00 | 5.85 | 6.00 | -0.40 | -6.25% | 2 | 1,797 | 57.12% |
| TSLA260116P00120000 | 2024-10-03 12:43PM EDT | 120.00 | 7.15 | 6.55 | 6.75 | 0.00 | - | 1 | 3,518 | 56.42% |
| TSLA260116P00125000 | 2024-10-04 2:00PM EDT | 125.00 | 7.57 | 7.30 | 7.55 | -0.53 | -6.54% | 3 | 2,117 | 55.73% |
| TSLA260116P00130000 | 2024-10-04 1:52PM EDT | 130.00 | 8.47 | 8.25 | 8.45 | -0.43 | -4.83% | 3 | 4,700 | 55.28% |
| TSLA260116P00135000 | 2024-10-03 3:48PM EDT | 135.00 | 10.10 | 9.20 | 9.40 | 0.00 | - | 10 | 3,500 | 54.75% |
| TSLA260116P00140000 | 2024-10-04 11:33AM EDT | 140.00 | 10.75 | 10.20 | 10.45 | -0.40 | -3.59% | 1 | 4,206 | 54.25% |
| TSLA260116P00145000 | 2024-10-04 11:34AM EDT | 145.00 | 11.95 | 11.30 | 11.55 | +0.80 | +7.17% | 2 | 2,626 | 53.79% |
| TSLA260116P00150000 | 2024-10-04 3:57PM EDT | 150.00 | 12.60 | 12.50 | 12.75 | -1.06 | -7.76% | 427 | 5,478 | 53.39% |
| TSLA260116P00155000 | 2024-10-04 12:15PM EDT | 155.00 | 14.50 | 13.80 | 14.05 | -0.35 | -2.36% | 15 | 1,690 | 53.04% |
| TSLA260116P00160000 | 2024-10-04 11:36AM EDT | 160.00 | 16.00 | 15.20 | 15.45 | -0.80 | -4.76% | 11 | 6,221 | 52.74% |
| TSLA260116P00165000 | 2024-10-04 2:42PM EDT | 165.00 | 16.95 | 16.65 | 16.90 | -1.40 | -7.63% | 5 | 4,159 | 52.41% |
| TSLA260116P00170000 | 2024-10-04 1:32PM EDT | 170.00 | 18.55 | 18.20 | 18.45 | -1.40 | -7.02% | 6 | 8,889 | 52.12% |
| TSLA260116P00175000 | 2024-10-04 1:31PM EDT | 175.00 | 20.20 | 19.75 | 20.10 | -1.53 | -7.04% | 2 | 6,051 | 51.79% |
| TSLA260116P00180000 | 2024-10-03 12:22PM EDT | 180.00 | 21.65 | 21.50 | 21.80 | -1.40 | -6.07% | 4 | 7,080 | 51.54% |
| TSLA260116P00185000 | 2024-10-03 2:35PM EDT | 185.00 | 25.80 | 23.25 | 23.60 | 0.00 | - | 1 | 1,714 | 51.25% |
| TSLA260116P00190000 | 2024-10-04 3:29PM EDT | 190.00 | 25.45 | 25.20 | 25.50 | -2.07 | -7.52% | 127 | 4,317 | 51.05% |
| TSLA260116P00195000 | 2024-10-04 12:37PM EDT | 195.00 | 28.00 | 27.10 | 27.50 | -1.65 | -5.56% | 16 | 931 | 50.79% |
| TSLA260116P00200000 | 2024-10-04 3:42PM EDT | 200.00 | 29.45 | 29.15 | 29.55 | -2.10 | -6.66% | 119 | 9,352 | 50.57% |
| TSLA260116P00210000 | 2024-10-04 1:31PM EDT | 210.00 | 34.14 | 33.50 | 33.90 | -2.31 | -6.34% | 35 | 2,096 | 50.14% |
| TSLA260116P00220000 | 2024-10-04 3:03PM EDT | 220.00 | 38.71 | 38.15 | 38.55 | -2.79 | -6.72% | 3 | 6,769 | 49.92% |
| TSLA260116P00230000 | 2024-10-04 3:53PM EDT | 230.00 | 43.50 | 43.15 | 43.55 | -3.35 | -7.15% | 7 | 1,843 | 49.55% |
| TSLA260116P00240000 | 2024-10-04 2:56PM EDT | 240.00 | 49.00 | 48.40 | 48.85 | -3.20 | -6.13% | 15 | 3,492 | 49.20% |
| TSLA260116P00250000 | 2024-10-04 1:29PM EDT | 250.00 | 54.75 | 53.95 | 54.40 | -3.48 | -5.98% | 34 | 3,042 | 48.83% |
| TSLA260116P00260000 | 2024-10-04 12:33PM EDT | 260.00 | 61.08 | 59.75 | 60.25 | -2.22 | -3.51% | 5 | 1,611 | 48.49% |
| TSLA260116P00270000 | 2024-10-04 3:59PM EDT | 270.00 | 66.10 | 65.80 | 66.30 | -4.53 | -6.41% | 3 | 813 | 48.11% |
| TSLA260116P00280000 | 2024-10-03 2:51PM EDT | 280.00 | 77.20 | 72.10 | 72.60 | 0.00 | - | 2 | 1,403 | 47.74% |
| TSLA260116P00290000 | 2024-10-03 3:59PM EDT | 290.00 | 83.45 | 78.65 | 79.20 | 0.00 | - | 26 | 277 | 47.42% |
| TSLA260116P00300000 | 2024-10-04 11:24AM EDT | 300.00 | 86.15 | 85.40 | 85.95 | -4.35 | -4.81% | 8 | 963 | 47.05% |
| TSLA260116P00310000 | 2024-10-03 1:38PM EDT | 310.00 | 97.90 | 92.40 | 92.95 | 0.00 | - | 4 | 238 | 46.70% |
| TSLA260116P00320000 | 2024-10-03 10:26AM EDT | 320.00 | 103.50 | 99.55 | 100.15 | 0.00 | - | 2 | 638 | 46.36% |
| TSLA260116P00330000 | 2024-10-04 10:21AM EDT | 330.00 | 109.10 | 106.95 | 107.55 | -4.58 | -4.03% | 2 | 253 | 46.02% |
| TSLA260116P00340000 | 2024-10-04 12:34PM EDT | 340.00 | 116.60 | 114.50 | 115.10 | -2.10 | -1.77% | 3 | 214 | 45.66% |
| TSLA260116P00350000 | 2024-10-04 1:11PM EDT | 350.00 | 123.20 | 122.20 | 122.85 | -2.80 | -2.22% | 1 | 181 | 45.32% |
| TSLA260116P00360000 | 2024-10-04 11:20AM EDT | 360.00 | 130.63 | 129.85 | 131.00 | -4.06 | -3.01% | 22 | 92 | 45.21% |
| TSLA260116P00370000 | 2024-09-27 2:05PM EDT | 370.00 | 134.57 | 137.15 | 139.90 | 0.00 | - | 2 | 21 | 45.71% |
| TSLA260116P00380000 | 2024-10-02 2:24PM EDT | 380.00 | 148.30 | 145.10 | 148.00 | 0.00 | - | 2 | 44 | 45.29% |
| TSLA260116P00390000 | 2024-10-02 3:12PM EDT | 390.00 | 156.87 | 153.35 | 156.35 | 0.00 | - | 1 | 29 | 44.98% |
| TSLA260116P00400000 | 2024-10-03 1:07PM EDT | 400.00 | 171.50 | 159.85 | 167.05 | 0.00 | - | 106 | 379 | 47.10% |
| TSLA260116P00410000 | 2024-10-01 2:57PM EDT | 410.00 | 167.00 | 168.15 | 175.65 | 0.00 | - | 1 | 46 | 46.89% |
| TSLA260116P00420000 | 2024-10-02 3:12PM EDT | 420.00 | 182.74 | 176.90 | 184.35 | 0.00 | - | 12 | 105 | 46.68% |
| TSLA260116P00430000 | 2024-10-03 10:22AM EDT | 430.00 | 192.59 | 185.65 | 193.10 | 0.00 | - | 1 | 37 | 46.42% |
| TSLA260116P00440000 | 2024-10-03 1:38PM EDT | 440.00 | 206.22 | 194.55 | 202.00 | 0.00 | - | 2 | 112 | 46.22% |
| TSLA260116P00450000 | 2024-10-03 1:27PM EDT | 450.00 | 213.90 | 203.70 | 211.00 | 0.00 | - | 1 | 110 | 46.05% |
| TSLA260116P00460000 | 2024-10-04 12:51PM EDT | 460.00 | 218.30 | 214.40 | 218.50 | +0.23 | +0.11% | 7 | 35 | 43.69% |
| TSLA260116P00470000 | 2024-10-04 1:54PM EDT | 470.00 | 226.40 | 223.60 | 227.65 | -8.72 | -3.71% | 2 | 3 | 43.42% |
| TSLA260116P00480000 | 2024-10-03 10:26AM EDT | 480.00 | 239.07 | 232.25 | 238.35 | 0.00 | - | 12 | 23 | 45.42% |
| TSLA260116P00490000 | 2024-10-03 10:27AM EDT | 490.00 | 248.12 | 240.15 | 247.50 | 0.00 | - | 2 | 1 | 45.05% |
| TSLA260116P00500000 | 2024-10-04 11:20AM EDT | 500.00 | 252.43 | 251.40 | 255.55 | -10.84 | -4.12% | 4 | 22 | 42.67% |
| TSLA260116P00510000 | 2024-10-04 1:37PM EDT | 510.00 | 264.50 | 260.40 | 265.75 | +5.09 | +1.96% | 5 | 2 | 43.87% |
| TSLA260116P00520000 | 2024-10-04 1:55PM EDT | 520.00 | 273.60 | 270.55 | 274.50 | -3.40 | -1.23% | 44 | 38 | 42.30% |
| TSLA260116P00530000 | 2024-10-04 1:57PM EDT | 530.00 | 283.05 | 280.00 | 283.85 | +0.75 | +0.27% | 180 | 86 | 41.69% |
| TSLA260116P00540000 | 2024-10-04 1:54PM EDT | 540.00 | 292.85 | 289.60 | 293.60 | -9.05 | -3.00% | 118 | 97 | 41.86% |
© 2024 Yahoo. All rights reserved.