Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00005000 | 2024-10-11 2:35PM EDT | 5.00 | 215.02 | 212.85 | 215.45 | -22.30 | -9.40% | 20 | 3,500 | 168.75% |
| TSLA261218C00010000 | 2024-09-24 10:58AM EDT | 10.00 | 245.57 | 206.15 | 213.00 | 0.00 | - | 60 | 201 | 135.94% |
| TSLA261218C00020000 | 2024-09-26 1:01PM EDT | 20.00 | 237.10 | 198.75 | 202.20 | 0.00 | - | 1 | 220 | 109.99% |
| TSLA261218C00025000 | 2024-09-24 12:14PM EDT | 25.00 | 232.70 | 192.75 | 199.90 | 0.00 | - | 2 | 14 | 105.63% |
| TSLA261218C00030000 | 2024-10-07 10:01AM EDT | 30.00 | 220.15 | 189.30 | 194.25 | 0.00 | - | 4 | 7 | 98.93% |
| TSLA261218C00035000 | 2024-09-24 9:53AM EDT | 35.00 | 226.50 | 184.95 | 190.00 | 0.00 | - | - | 14 | 94.83% |
| TSLA261218C00040000 | 2024-09-17 10:04AM EDT | 40.00 | 200.32 | 181.25 | 185.75 | 0.00 | - | 2 | 1 | 92.76% |
| TSLA261218C00045000 | 2024-10-10 9:57AM EDT | 45.00 | 196.20 | 177.00 | 181.55 | 0.00 | - | 2 | 1 | 89.53% |
| TSLA261218C00050000 | 2024-10-10 10:02AM EDT | 50.00 | 175.85 | 174.25 | 175.95 | -15.89 | -8.29% | 1 | 123 | 86.72% |
| TSLA261218C00075000 | 2024-10-10 9:49AM EDT | 75.00 | 171.85 | 154.05 | 155.50 | 0.00 | - | 1 | 756 | 76.03% |
| TSLA261218C00080000 | 2024-10-11 3:00PM EDT | 80.00 | 152.35 | 150.30 | 151.60 | -21.97 | -12.60% | 35 | 997 | 74.62% |
| TSLA261218C00085000 | 2024-09-25 1:36PM EDT | 85.00 | 185.20 | 146.50 | 147.80 | 0.00 | - | 10 | 341 | 73.24% |
| TSLA261218C00090000 | 2024-10-11 3:47PM EDT | 90.00 | 143.42 | 142.85 | 144.00 | -23.38 | -14.02% | 1 | 535 | 71.99% |
| TSLA261218C00095000 | 2024-10-07 11:16AM EDT | 95.00 | 165.21 | 138.85 | 140.70 | 0.00 | - | 1 | 248 | 70.86% |
| TSLA261218C00100000 | 2024-10-11 3:01PM EDT | 100.00 | 137.56 | 135.70 | 136.70 | -19.44 | -12.38% | 60 | 1,278 | 69.82% |
| TSLA261218C00105000 | 2024-10-11 10:41AM EDT | 105.00 | 138.05 | 132.25 | 133.20 | -13.75 | -9.06% | 2 | 36,071 | 68.92% |
| TSLA261218C00110000 | 2024-10-11 10:21AM EDT | 110.00 | 133.00 | 128.90 | 129.90 | -22.80 | -14.63% | 1 | 10,231 | 68.19% |
| TSLA261218C00115000 | 2024-10-07 11:52AM EDT | 115.00 | 152.25 | 124.80 | 127.30 | 0.00 | - | 2 | 55 | 67.38% |
| TSLA261218C00120000 | 2024-10-11 10:37AM EDT | 120.00 | 127.25 | 122.45 | 123.15 | -18.17 | -12.49% | 1 | 495 | 66.65% |
| TSLA261218C00125000 | 2024-10-11 11:07AM EDT | 125.00 | 122.44 | 119.35 | 119.95 | -14.16 | -10.37% | 2 | 521 | 66.02% |
| TSLA261218C00130000 | 2024-10-11 3:00PM EDT | 130.00 | 117.57 | 116.25 | 116.85 | -33.53 | -22.19% | 8 | 276 | 65.39% |
| TSLA261218C00135000 | 2024-10-11 9:38AM EDT | 135.00 | 116.25 | 113.25 | 113.90 | -16.62 | -12.51% | 1 | 168 | 64.87% |
| TSLA261218C00140000 | 2024-10-09 10:13AM EDT | 140.00 | 135.45 | 110.35 | 111.00 | 0.00 | - | 6 | 670 | 64.39% |
| TSLA261218C00145000 | 2024-10-10 9:47AM EDT | 145.00 | 125.45 | 107.30 | 108.20 | 0.00 | - | 1 | 241 | 63.82% |
| TSLA261218C00150000 | 2024-10-11 3:48PM EDT | 150.00 | 105.08 | 104.75 | 105.40 | -18.92 | -15.26% | 80 | 2,677 | 63.49% |
| TSLA261218C00155000 | 2024-10-11 1:41PM EDT | 155.00 | 104.22 | 102.05 | 102.75 | -20.28 | -16.29% | 26 | 506 | 63.10% |
| TSLA261218C00160000 | 2024-10-11 1:54PM EDT | 160.00 | 101.00 | 99.50 | 100.15 | -19.35 | -16.08% | 6 | 882 | 62.76% |
| TSLA261218C00165000 | 2024-10-11 2:54PM EDT | 165.00 | 98.36 | 96.95 | 97.65 | -20.34 | -17.14% | 41 | 608 | 62.43% |
| TSLA261218C00170000 | 2024-10-11 2:25PM EDT | 170.00 | 96.00 | 94.50 | 95.20 | -19.70 | -17.03% | 55 | 1,301 | 62.13% |
| TSLA261218C00175000 | 2024-10-11 2:40PM EDT | 175.00 | 93.35 | 92.15 | 92.80 | -17.58 | -15.85% | 34 | 1,020 | 61.85% |
| TSLA261218C00180000 | 2024-10-11 3:37PM EDT | 180.00 | 90.31 | 89.80 | 90.50 | -18.44 | -16.96% | 27 | 1,480 | 61.57% |
| TSLA261218C00185000 | 2024-10-11 2:58PM EDT | 185.00 | 88.95 | 87.60 | 88.25 | -17.01 | -16.05% | 24 | 640 | 61.34% |
| TSLA261218C00190000 | 2024-10-11 2:26PM EDT | 190.00 | 87.00 | 85.40 | 86.00 | -15.95 | -15.49% | 11 | 785 | 61.07% |
| TSLA261218C00195000 | 2024-10-11 2:59PM EDT | 195.00 | 84.47 | 83.30 | 83.90 | -19.59 | -18.83% | 11 | 716 | 60.87% |
| TSLA261218C00200000 | 2024-10-11 3:45PM EDT | 200.00 | 81.50 | 81.30 | 81.85 | -17.30 | -17.51% | 749 | 4,867 | 60.69% |
| TSLA261218C00205000 | 2024-10-11 3:16PM EDT | 205.00 | 80.50 | 79.30 | 79.85 | -20.30 | -20.14% | 8 | 418 | 60.50% |
| TSLA261218C00210000 | 2024-10-11 3:33PM EDT | 210.00 | 78.10 | 77.35 | 78.00 | -16.80 | -17.70% | 16 | 753 | 60.36% |
| TSLA261218C00215000 | 2024-10-11 3:42PM EDT | 215.00 | 75.95 | 75.45 | 76.05 | -16.45 | -17.80% | 43 | 946 | 60.15% |
| TSLA261218C00220000 | 2024-10-11 3:59PM EDT | 220.00 | 74.25 | 73.60 | 74.30 | -18.43 | -19.89% | 838 | 2,080 | 60.02% |
| TSLA261218C00225000 | 2024-10-11 3:44PM EDT | 225.00 | 71.88 | 71.85 | 72.50 | -17.00 | -19.13% | 258 | 848 | 59.87% |
| TSLA261218C00230000 | 2024-10-11 3:46PM EDT | 230.00 | 70.45 | 70.15 | 70.75 | -16.05 | -18.55% | 119 | 1,280 | 59.73% |
| TSLA261218C00235000 | 2024-10-11 3:44PM EDT | 235.00 | 68.55 | 68.45 | 69.10 | -16.45 | -19.35% | 28 | 2,143 | 59.60% |
| TSLA261218C00240000 | 2024-10-11 3:32PM EDT | 240.00 | 67.32 | 66.85 | 67.50 | -16.17 | -19.37% | 152 | 4,034 | 59.50% |
| TSLA261218C00245000 | 2024-10-11 10:18AM EDT | 245.00 | 68.43 | 65.25 | 65.95 | -14.57 | -17.55% | 22 | 461 | 59.38% |
| TSLA261218C00250000 | 2024-10-11 3:58PM EDT | 250.00 | 64.15 | 63.75 | 64.40 | -15.55 | -19.51% | 333 | 3,840 | 59.28% |
| TSLA261218C00260000 | 2024-10-11 3:41PM EDT | 260.00 | 61.27 | 60.95 | 61.50 | -14.95 | -19.61% | 91 | 2,587 | 59.15% |
| TSLA261218C00270000 | 2024-10-11 3:42PM EDT | 270.00 | 58.37 | 58.10 | 58.75 | -15.00 | -20.44% | 51 | 1,180 | 58.94% |
| TSLA261218C00280000 | 2024-10-11 3:59PM EDT | 280.00 | 55.75 | 55.50 | 56.15 | -16.25 | -22.57% | 60 | 1,171 | 58.79% |
| TSLA261218C00290000 | 2024-10-11 3:42PM EDT | 290.00 | 53.30 | 53.10 | 53.65 | -15.40 | -22.42% | 45 | 2,814 | 58.66% |
| TSLA261218C00300000 | 2024-10-11 3:59PM EDT | 300.00 | 50.99 | 50.80 | 51.30 | -13.86 | -21.37% | 1,335 | 7,228 | 58.54% |
| TSLA261218C00310000 | 2024-10-11 3:24PM EDT | 310.00 | 50.30 | 48.60 | 49.10 | -12.22 | -19.55% | 99 | 789 | 58.43% |
| TSLA261218C00320000 | 2024-10-11 2:29PM EDT | 320.00 | 47.50 | 46.50 | 47.05 | -13.00 | -21.49% | 27 | 1,232 | 58.33% |
| TSLA261218C00330000 | 2024-10-11 3:48PM EDT | 330.00 | 44.85 | 44.60 | 45.10 | -12.85 | -22.27% | 451 | 7,907 | 58.28% |
| TSLA261218C00340000 | 2024-10-11 3:55PM EDT | 340.00 | 43.30 | 42.70 | 43.25 | -15.05 | -25.79% | 297 | 1,681 | 58.19% |
| TSLA261218C00350000 | 2024-10-11 3:09PM EDT | 350.00 | 41.65 | 41.00 | 41.50 | -11.75 | -22.00% | 577 | 2,943 | 58.15% |
| TSLA261218C00360000 | 2024-10-11 3:37PM EDT | 360.00 | 39.76 | 39.35 | 39.80 | -13.44 | -25.26% | 89 | 566 | 58.08% |
| TSLA261218C00370000 | 2024-10-11 1:48PM EDT | 370.00 | 38.50 | 37.75 | 38.25 | -13.26 | -25.62% | 58 | 1,406 | 58.03% |
| TSLA261218C00380000 | 2024-10-11 1:19PM EDT | 380.00 | 37.13 | 36.25 | 36.75 | -11.82 | -24.15% | 230 | 3,876 | 57.99% |
| TSLA261218C00390000 | 2024-10-11 3:37PM EDT | 390.00 | 35.20 | 34.80 | 35.30 | -11.30 | -24.30% | 22 | 563 | 57.92% |
| TSLA261218C00400000 | 2024-10-11 3:56PM EDT | 400.00 | 33.90 | 33.50 | 34.00 | -11.55 | -25.41% | 282 | 4,717 | 57.93% |
| TSLA261218C00410000 | 2024-10-11 2:39PM EDT | 410.00 | 32.75 | 32.10 | 32.70 | -9.95 | -23.30% | 10 | 725 | 57.84% |
| TSLA261218C00420000 | 2024-10-11 3:40PM EDT | 420.00 | 31.27 | 30.95 | 31.45 | -10.68 | -25.46% | 2 | 816 | 57.83% |
| TSLA261218C00430000 | 2024-10-11 3:07PM EDT | 430.00 | 30.30 | 29.85 | 30.30 | -14.23 | -31.96% | 5 | 365 | 57.84% |
| TSLA261218C00440000 | 2024-10-11 3:58PM EDT | 440.00 | 29.09 | 28.75 | 29.20 | -12.14 | -29.44% | 10 | 355 | 57.83% |
| TSLA261218C00450000 | 2024-10-11 3:43PM EDT | 450.00 | 27.80 | 27.90 | 28.15 | -9.46 | -25.39% | 430 | 3,428 | 57.90% |
| TSLA261218C00460000 | 2024-10-11 2:27PM EDT | 460.00 | 27.30 | 26.65 | 27.15 | -11.35 | -29.37% | 45 | 2,528 | 57.78% |
| TSLA261218C00470000 | 2024-10-11 3:23PM EDT | 470.00 | 26.20 | 25.85 | 26.25 | -8.71 | -24.95% | 35 | 995 | 57.86% |
| TSLA261218C00480000 | 2024-10-11 3:23PM EDT | 480.00 | 25.30 | 24.85 | 25.35 | -8.40 | -24.93% | 73 | 482 | 57.82% |
| TSLA261218C00490000 | 2024-10-11 11:40AM EDT | 490.00 | 24.68 | 24.00 | 24.45 | -7.02 | -22.15% | 16 | 847 | 57.81% |
| TSLA261218C00500000 | 2024-10-11 3:42PM EDT | 500.00 | 23.40 | 23.15 | 23.65 | -8.30 | -26.18% | 275 | 2,478 | 57.81% |
| TSLA261218C00510000 | 2024-10-11 1:15PM EDT | 510.00 | 23.01 | 22.35 | 22.85 | -8.44 | -26.84% | 16 | 348 | 57.80% |
| TSLA261218C00520000 | 2024-10-11 3:32PM EDT | 520.00 | 22.01 | 21.65 | 22.15 | -7.69 | -25.89% | 83 | 717 | 57.85% |
| TSLA261218C00530000 | 2024-10-11 2:34PM EDT | 530.00 | 21.47 | 21.00 | 21.45 | -8.38 | -28.07% | 48 | 774 | 57.90% |
| TSLA261218C00540000 | 2024-10-11 3:58PM EDT | 540.00 | 20.55 | 20.45 | 20.70 | -7.47 | -26.66% | 2,234 | 6,207 | 57.95% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218P00005000 | 2024-10-10 12:33PM EDT | 5.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 103 | 4,198 | 96.88% |
| TSLA261218P00010000 | 2024-10-11 12:30PM EDT | 10.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 103 | 918 | 85.35% |
| TSLA261218P00015000 | 2024-09-19 3:39PM EDT | 15.00 | 0.30 | 0.10 | 0.31 | 0.00 | - | 53 | 95 | 78.32% |
| TSLA261218P00020000 | 2024-10-11 12:00PM EDT | 20.00 | 0.33 | 0.35 | 0.42 | -0.02 | -5.71% | 7 | 296 | 75.73% |
| TSLA261218P00025000 | 2024-10-11 3:46PM EDT | 25.00 | 0.57 | 0.49 | 0.63 | +0.02 | +3.64% | 8 | 210 | 72.31% |
| TSLA261218P00030000 | 2024-10-11 10:51AM EDT | 30.00 | 0.79 | 0.72 | 0.80 | -0.01 | -1.25% | 4 | 426 | 69.39% |
| TSLA261218P00035000 | 2024-10-11 3:46PM EDT | 35.00 | 1.06 | 0.98 | 1.07 | +0.02 | +1.92% | 3 | 509 | 67.29% |
| TSLA261218P00040000 | 2024-10-11 3:35PM EDT | 40.00 | 1.35 | 1.29 | 1.37 | -0.02 | -1.46% | 7 | 253 | 65.43% |
| TSLA261218P00045000 | 2024-10-11 1:54PM EDT | 45.00 | 1.65 | 1.62 | 1.71 | -0.10 | -5.71% | 3 | 107 | 63.66% |
| TSLA261218P00050000 | 2024-10-11 3:28PM EDT | 50.00 | 2.07 | 2.01 | 2.13 | -0.03 | -1.43% | 5 | 1,143 | 62.26% |
| TSLA261218P00075000 | 2024-10-11 12:41PM EDT | 75.00 | 4.55 | 4.60 | 4.80 | +0.23 | +5.32% | 4 | 1,914 | 56.13% |
| TSLA261218P00080000 | 2024-10-11 11:20AM EDT | 80.00 | 5.35 | 5.30 | 5.50 | +0.40 | +8.08% | 22 | 1,018 | 55.20% |
| TSLA261218P00085000 | 2024-10-03 3:21PM EDT | 85.00 | 5.96 | 6.10 | 6.35 | 0.00 | - | 1 | 210 | 54.51% |
| TSLA261218P00090000 | 2024-10-11 3:03PM EDT | 90.00 | 6.94 | 6.95 | 7.15 | +0.49 | +7.60% | 2 | 255 | 53.69% |
| TSLA261218P00095000 | 2024-10-11 11:48AM EDT | 95.00 | 7.80 | 7.85 | 8.15 | +0.63 | +8.79% | 189 | 211 | 53.05% |
| TSLA261218P00100000 | 2024-10-11 3:40PM EDT | 100.00 | 9.00 | 8.95 | 9.20 | +0.85 | +10.43% | 46 | 6,963 | 52.56% |
| TSLA261218P00105000 | 2024-10-11 3:12PM EDT | 105.00 | 9.95 | 10.00 | 10.25 | +0.77 | +8.39% | 24 | 1,703 | 51.89% |
| TSLA261218P00110000 | 2024-10-11 1:30PM EDT | 110.00 | 11.07 | 11.15 | 11.50 | +0.27 | +2.50% | 16 | 1,862 | 51.40% |
| TSLA261218P00115000 | 2024-10-10 10:34AM EDT | 115.00 | 11.65 | 12.45 | 12.80 | 0.00 | - | 2 | 363 | 50.98% |
| TSLA261218P00120000 | 2024-10-11 3:12PM EDT | 120.00 | 13.85 | 13.85 | 14.15 | +1.60 | +13.06% | 20 | 3,637 | 50.56% |
| TSLA261218P00125000 | 2024-10-11 12:45PM EDT | 125.00 | 15.00 | 15.25 | 15.65 | +1.08 | +7.76% | 54 | 1,550 | 50.15% |
| TSLA261218P00130000 | 2024-10-11 11:57AM EDT | 130.00 | 16.55 | 16.85 | 17.15 | +1.20 | +7.82% | 3 | 4,981 | 50.00% |
| TSLA261218P00135000 | 2024-10-11 1:09PM EDT | 135.00 | 18.18 | 18.50 | 18.70 | +1.25 | +7.38% | 10 | 1,448 | 49.53% |
| TSLA261218P00140000 | 2024-10-11 3:30PM EDT | 140.00 | 20.10 | 20.15 | 20.60 | +1.85 | +10.14% | 13 | 1,745 | 49.43% |
| TSLA261218P00145000 | 2024-10-11 2:41PM EDT | 145.00 | 22.15 | 22.00 | 22.40 | +2.40 | +12.15% | 132 | 711 | 49.11% |
| TSLA261218P00150000 | 2024-10-11 3:57PM EDT | 150.00 | 23.97 | 23.85 | 24.30 | +2.52 | +11.75% | 21 | 3,987 | 48.82% |
| TSLA261218P00155000 | 2024-10-11 3:25PM EDT | 155.00 | 25.60 | 25.85 | 26.25 | +2.50 | +10.82% | 13 | 1,460 | 48.50% |
| TSLA261218P00160000 | 2024-10-11 3:52PM EDT | 160.00 | 28.10 | 27.80 | 28.35 | +2.58 | +10.11% | 1,027 | 2,372 | 48.28% |
| TSLA261218P00165000 | 2024-10-11 11:59AM EDT | 165.00 | 29.50 | 30.05 | 30.50 | +2.50 | +9.26% | 3 | 1,612 | 48.03% |
| TSLA261218P00170000 | 2024-10-11 1:00PM EDT | 170.00 | 31.80 | 32.25 | 32.70 | +3.00 | +10.42% | 12 | 1,285 | 47.76% |
| TSLA261218P00175000 | 2024-10-11 3:29PM EDT | 175.00 | 34.40 | 34.40 | 35.00 | +2.80 | +8.86% | 10 | 1,977 | 47.52% |
| TSLA261218P00180000 | 2024-10-11 3:57PM EDT | 180.00 | 37.03 | 36.90 | 37.35 | +2.23 | +6.41% | 91 | 3,472 | 47.27% |
| TSLA261218P00185000 | 2024-10-11 3:17PM EDT | 185.00 | 39.25 | 39.35 | 39.85 | +4.55 | +13.11% | 86 | 3,082 | 47.09% |
| TSLA261218P00190000 | 2024-10-11 3:11PM EDT | 190.00 | 41.70 | 41.80 | 42.35 | +4.05 | +10.76% | 8 | 752 | 46.85% |
| TSLA261218P00195000 | 2024-10-11 2:32PM EDT | 195.00 | 44.10 | 44.30 | 44.95 | +3.43 | +8.43% | 12 | 798 | 46.65% |
| TSLA261218P00200000 | 2024-10-11 3:57PM EDT | 200.00 | 47.30 | 47.10 | 47.60 | +4.19 | +9.72% | 466 | 6,259 | 46.43% |
| TSLA261218P00205000 | 2024-10-11 12:04PM EDT | 205.00 | 49.05 | 49.75 | 50.35 | +4.43 | +9.93% | 6 | 1,507 | 46.25% |
| TSLA261218P00210000 | 2024-10-11 1:32PM EDT | 210.00 | 51.99 | 52.55 | 53.10 | +3.69 | +7.64% | 14 | 2,053 | 46.01% |
| TSLA261218P00215000 | 2024-10-11 3:14PM EDT | 215.00 | 55.70 | 55.40 | 55.95 | +4.87 | +9.58% | 116 | 1,007 | 45.80% |
| TSLA261218P00220000 | 2024-10-11 2:07PM EDT | 220.00 | 57.97 | 58.30 | 58.90 | +4.42 | +8.25% | 314 | 3,601 | 45.63% |
| TSLA261218P00225000 | 2024-10-11 11:21AM EDT | 225.00 | 60.77 | 61.25 | 61.90 | +6.02 | +11.00% | 8 | 886 | 45.45% |
| TSLA261218P00230000 | 2024-10-11 3:27PM EDT | 230.00 | 64.53 | 64.25 | 64.90 | +6.13 | +10.50% | 11 | 1,460 | 45.23% |
| TSLA261218P00235000 | 2024-10-11 10:16AM EDT | 235.00 | 66.15 | 67.35 | 68.00 | +4.90 | +8.00% | 9 | 282 | 45.05% |
| TSLA261218P00240000 | 2024-10-11 1:26PM EDT | 240.00 | 69.93 | 70.50 | 71.15 | +5.00 | +7.70% | 2,113 | 2,510 | 44.86% |
| TSLA261218P00245000 | 2024-10-11 11:41AM EDT | 245.00 | 73.42 | 73.65 | 74.35 | +6.46 | +9.65% | 33 | 494 | 44.66% |
| TSLA261218P00250000 | 2024-10-11 1:18PM EDT | 250.00 | 76.33 | 76.90 | 77.60 | +5.50 | +7.77% | 350 | 2,154 | 44.47% |
| TSLA261218P00260000 | 2024-10-11 12:39PM EDT | 260.00 | 83.29 | 83.55 | 84.25 | +6.54 | +8.52% | 3 | 517 | 44.08% |
| TSLA261218P00270000 | 2024-10-11 9:39AM EDT | 270.00 | 90.26 | 90.40 | 91.10 | +6.66 | +7.97% | 4 | 289 | 43.70% |
| TSLA261218P00280000 | 2024-10-11 10:05AM EDT | 280.00 | 97.85 | 97.40 | 98.15 | +9.75 | +11.07% | 18 | 385 | 43.32% |
| TSLA261218P00290000 | 2024-10-11 3:11PM EDT | 290.00 | 104.28 | 104.60 | 105.35 | +7.51 | +7.76% | 36 | 310 | 42.93% |
| TSLA261218P00300000 | 2024-10-11 3:56PM EDT | 300.00 | 112.00 | 111.80 | 112.75 | +8.50 | +8.21% | 109 | 1,576 | 42.56% |
| TSLA261218P00310000 | 2024-10-11 9:30AM EDT | 310.00 | 119.60 | 119.25 | 120.25 | +10.60 | +9.72% | 1 | 308 | 42.15% |
| TSLA261218P00320000 | 2024-10-10 10:45AM EDT | 320.00 | 117.68 | 126.55 | 128.30 | 0.00 | - | 2 | 297 | 42.05% |
| TSLA261218P00330000 | 2024-10-11 12:16PM EDT | 330.00 | 134.20 | 134.75 | 135.90 | +9.20 | +7.36% | 30 | 236 | 41.47% |
| TSLA261218P00340000 | 2024-10-11 3:01PM EDT | 340.00 | 142.61 | 142.70 | 143.80 | +10.66 | +8.08% | 70 | 315 | 41.02% |
| TSLA261218P00350000 | 2024-10-08 11:49AM EDT | 350.00 | 151.20 | 150.75 | 151.90 | +13.58 | +9.87% | 3 | 198 | 40.62% |
| TSLA261218P00360000 | 2024-10-11 3:43PM EDT | 360.00 | 159.63 | 158.95 | 160.10 | +13.62 | +9.33% | 1 | 29 | 40.20% |
| TSLA261218P00370000 | 2024-10-11 9:39AM EDT | 370.00 | 167.52 | 167.25 | 168.45 | +8.92 | +5.62% | 1 | 51 | 39.80% |
| TSLA261218P00380000 | 2024-10-09 12:20PM EDT | 380.00 | 161.75 | 175.65 | 176.90 | 0.00 | - | 1 | 408 | 39.38% |
| TSLA261218P00390000 | 2024-10-11 3:11PM EDT | 390.00 | 183.97 | 183.65 | 185.70 | +14.25 | +8.40% | 1 | 49 | 39.21% |
| TSLA261218P00400000 | 2024-10-11 1:14PM EDT | 400.00 | 191.95 | 192.35 | 194.40 | +11.82 | +6.56% | 3 | 389 | 38.83% |
| TSLA261218P00410000 | 2024-10-09 12:21PM EDT | 410.00 | 186.01 | 199.75 | 204.20 | 0.00 | - | 1 | 33 | 39.54% |
| TSLA261218P00420000 | 2024-10-01 12:16PM EDT | 420.00 | 189.90 | 207.25 | 213.95 | 0.00 | - | 1 | 15 | 40.16% |
| TSLA261218P00430000 | 2024-10-09 12:14PM EDT | 430.00 | 202.60 | 216.20 | 222.90 | 0.00 | - | 2 | 10 | 39.85% |
| TSLA261218P00440000 | 2024-10-01 3:59PM EDT | 440.00 | 205.13 | 225.20 | 231.90 | 0.00 | - | 2 | 21 | 39.52% |
| TSLA261218P00450000 | 2024-10-11 9:44AM EDT | 450.00 | 237.15 | 236.45 | 239.10 | +17.11 | +7.78% | 1 | 32 | 36.74% |
| TSLA261218P00460000 | 2024-10-09 12:16PM EDT | 460.00 | 228.73 | 243.45 | 249.95 | 0.00 | - | 2 | 74 | 38.62% |
| TSLA261218P00470000 | 2024-10-01 11:29AM EDT | 470.00 | 234.20 | 252.80 | 259.40 | 0.00 | - | 1 | 4 | 38.60% |
| TSLA261218P00480000 | 2024-10-01 10:53AM EDT | 480.00 | 242.60 | 262.10 | 268.70 | 0.00 | - | 1 | 32 | 38.31% |
| TSLA261218P00490000 | 2024-10-11 3:11PM EDT | 490.00 | 274.02 | 273.80 | 276.45 | +17.60 | +6.86% | 1 | 79 | 35.38% |
| TSLA261218P00500000 | 2024-10-02 12:50PM EDT | 500.00 | 263.60 | 282.35 | 285.85 | 0.00 | - | 49 | 235 | 34.88% |
| TSLA261218P00510000 | 2024-07-24 10:54AM EDT | 510.00 | 294.26 | 290.65 | 296.60 | 0.00 | - | 1 | 20 | 36.87% |
| TSLA261218P00520000 | 2024-08-13 10:06AM EDT | 520.00 | 315.05 | 293.10 | 300.30 | 0.00 | - | 1 | 36 | 0.00% |
| TSLA261218P00530000 | 2024-10-10 10:28AM EDT | 530.00 | 296.20 | 309.95 | 316.45 | 0.00 | - | 9 | 61 | 37.77% |
| TSLA261218P00540000 | 2024-10-11 3:52PM EDT | 540.00 | 322.90 | 321.80 | 324.40 | +19.95 | +6.59% | 5 | 276 | 33.87% |
© 2024 Yahoo. All rights reserved.