Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-04-29 10:46AM EDT | 75.00 | 113.62 | 110.05 | 110.75 | 0.00 | - | 7 | 23 | 316.21% |
| TSLA240510C00100000 | 2024-04-30 10:45AM EDT | 100.00 | 87.40 | 85.50 | 86.15 | -7.28 | -7.69% | 81 | 78 | 239.89% |
| TSLA240510C00105000 | 2024-04-29 9:54AM EDT | 105.00 | 80.00 | 80.20 | 80.80 | 0.00 | - | 10 | 71 | 213.38% |
| TSLA240510C00110000 | 2024-04-30 9:42AM EDT | 110.00 | 80.00 | 75.55 | 76.15 | -1.08 | -1.33% | 1 | 113 | 208.84% |
| TSLA240510C00115000 | 2024-04-29 1:16PM EDT | 115.00 | 79.46 | 70.55 | 71.35 | 0.00 | - | 6 | 19 | 196.58% |
| TSLA240510C00120000 | 2024-04-30 10:08AM EDT | 120.00 | 68.00 | 65.60 | 66.25 | -6.32 | -8.50% | 41 | 67 | 181.45% |
| TSLA240510C00125000 | 2024-04-29 3:29PM EDT | 125.00 | 67.50 | 60.25 | 60.90 | 0.00 | - | 8 | 93 | 158.89% |
| TSLA240510C00130000 | 2024-04-29 3:08PM EDT | 130.00 | 62.41 | 55.65 | 56.20 | 0.00 | - | 35 | 114 | 153.91% |
| TSLA240510C00135000 | 2024-04-30 10:19AM EDT | 135.00 | 52.80 | 50.30 | 50.95 | -5.75 | -9.82% | 7 | 55 | 134.33% |
| TSLA240510C00136000 | 2024-04-29 3:06PM EDT | 136.00 | 55.70 | 49.65 | 50.30 | 0.00 | - | 4 | 44 | 139.18% |
| TSLA240510C00137000 | 2024-04-26 3:24PM EDT | 137.00 | 31.05 | 48.35 | 49.00 | 0.00 | - | 2 | 28 | 130.42% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 47.65 | 48.35 | 0.00 | - | - | 3 | 134.52% |
| TSLA240510C00139000 | 2024-04-26 3:36PM EDT | 139.00 | 29.00 | 46.35 | 47.00 | 0.00 | - | 30 | 48 | 125.44% |
| TSLA240510C00140000 | 2024-04-30 9:37AM EDT | 140.00 | 48.10 | 45.70 | 46.35 | -4.29 | -8.19% | 7 | 165 | 129.83% |
| TSLA240510C00141000 | 2024-04-30 10:18AM EDT | 141.00 | 46.80 | 44.35 | 45.05 | -4.68 | -9.09% | 10 | 123 | 121.00% |
| TSLA240510C00142000 | 2024-04-29 3:10PM EDT | 142.00 | 51.02 | 43.70 | 44.35 | 0.00 | - | 13 | 271 | 124.76% |
| TSLA240510C00143000 | 2024-04-29 2:14PM EDT | 143.00 | 49.75 | 42.70 | 43.35 | 0.00 | - | 19 | 183 | 122.22% |
| TSLA240510C00144000 | 2024-04-30 9:56AM EDT | 144.00 | 45.48 | 41.70 | 42.10 | -3.36 | -6.88% | 3 | 123 | 117.43% |
| TSLA240510C00145000 | 2024-04-30 10:39AM EDT | 145.00 | 42.40 | 40.75 | 41.45 | -7.14 | -14.41% | 30 | 823 | 118.48% |
| TSLA240510C00146000 | 2024-04-30 10:18AM EDT | 146.00 | 41.85 | 39.75 | 40.45 | -4.40 | -9.51% | 15 | 324 | 115.97% |
| TSLA240510C00147000 | 2024-04-30 9:30AM EDT | 147.00 | 42.37 | 38.75 | 39.45 | -2.88 | -6.36% | 10 | 178 | 113.45% |
| TSLA240510C00148000 | 2024-04-29 9:40AM EDT | 148.00 | 42.54 | 37.80 | 38.45 | 0.00 | - | 1 | 98 | 111.35% |
| TSLA240510C00149000 | 2024-04-30 10:39AM EDT | 149.00 | 38.45 | 36.50 | 37.05 | -5.58 | -12.67% | 10 | 206 | 102.91% |
| TSLA240510C00150000 | 2024-04-30 10:56AM EDT | 150.00 | 36.20 | 35.55 | 36.15 | -8.69 | -19.36% | 115 | 1,702 | 101.78% |
| TSLA240510C00152500 | 2024-04-30 9:30AM EDT | 152.50 | 35.12 | 33.10 | 33.70 | -5.38 | -13.28% | 3 | 361 | 96.56% |
| TSLA240510C00155000 | 2024-04-30 10:56AM EDT | 155.00 | 30.90 | 30.95 | 31.65 | -8.47 | -21.51% | 93 | 827 | 96.51% |
| TSLA240510C00157500 | 2024-04-30 10:30AM EDT | 157.50 | 29.40 | 28.55 | 29.20 | -6.01 | -16.97% | 7 | 413 | 91.26% |
| TSLA240510C00160000 | 2024-04-30 10:56AM EDT | 160.00 | 26.40 | 26.35 | 26.75 | -8.45 | -24.25% | 83 | 1,992 | 87.26% |
| TSLA240510C00162500 | 2024-04-30 10:56AM EDT | 162.50 | 23.86 | 23.65 | 24.10 | -8.04 | -25.20% | 80 | 1,318 | 78.66% |
| TSLA240510C00165000 | 2024-04-30 10:57AM EDT | 165.00 | 21.57 | 21.65 | 22.10 | -7.93 | -26.88% | 63 | 1,794 | 78.20% |
| TSLA240510C00167500 | 2024-04-30 10:57AM EDT | 167.50 | 19.27 | 19.10 | 19.25 | -8.28 | -30.05% | 138 | 1,261 | 69.34% |
| TSLA240510C00170000 | 2024-04-30 10:58AM EDT | 170.00 | 17.43 | 17.15 | 17.35 | -8.00 | -31.46% | 307 | 2,626 | 68.73% |
| TSLA240510C00172500 | 2024-04-30 11:00AM EDT | 172.50 | 15.24 | 15.30 | 15.50 | -8.31 | -35.05% | 232 | 1,433 | 67.94% |
| TSLA240510C00175000 | 2024-04-30 11:01AM EDT | 175.00 | 13.15 | 13.10 | 13.25 | -8.10 | -38.12% | 283 | 4,380 | 62.98% |
| TSLA240510C00177500 | 2024-04-30 10:52AM EDT | 177.50 | 11.95 | 11.60 | 11.75 | -6.95 | -36.77% | 104 | 1,641 | 63.68% |
| TSLA240510C00180000 | 2024-04-30 11:00AM EDT | 180.00 | 9.80 | 9.75 | 9.85 | -7.45 | -43.19% | 843 | 4,506 | 60.30% |
| TSLA240510C00182500 | 2024-04-30 10:59AM EDT | 182.50 | 8.45 | 8.15 | 8.25 | -7.80 | -48.00% | 585 | 1,313 | 58.28% |
| TSLA240510C00185000 | 2024-04-30 11:01AM EDT | 185.00 | 6.90 | 6.85 | 6.95 | -6.74 | -49.34% | 2,698 | 4,104 | 57.62% |
| TSLA240510C00187500 | 2024-04-30 11:01AM EDT | 187.50 | 5.70 | 5.80 | 5.85 | -6.40 | -52.67% | 9,572 | 2,966 | 57.68% |
| TSLA240510C00190000 | 2024-04-30 11:01AM EDT | 190.00 | 4.75 | 4.80 | 4.85 | -5.85 | -54.93% | 7,490 | 6,837 | 57.31% |
| TSLA240510C00195000 | 2024-04-30 11:01AM EDT | 195.00 | 3.25 | 3.30 | 3.40 | -4.95 | -60.00% | 5,910 | 7,125 | 57.93% |
| TSLA240510C00200000 | 2024-04-30 11:01AM EDT | 200.00 | 2.19 | 2.18 | 2.21 | -4.06 | -64.75% | 8,302 | 13,819 | 57.74% |
| TSLA240510C00205000 | 2024-04-30 11:00AM EDT | 205.00 | 1.52 | 1.53 | 1.56 | -3.23 | -67.71% | 4,160 | 6,914 | 59.60% |
| TSLA240510C00210000 | 2024-04-30 11:01AM EDT | 210.00 | 1.01 | 1.01 | 1.03 | -2.60 | -72.22% | 5,641 | 7,355 | 60.30% |
| TSLA240510C00215000 | 2024-04-30 11:01AM EDT | 215.00 | 0.71 | 0.71 | 0.72 | -2.03 | -74.09% | 5,827 | 6,066 | 62.06% |
| TSLA240510C00220000 | 2024-04-30 11:01AM EDT | 220.00 | 0.50 | 0.48 | 0.50 | -1.58 | -75.96% | 6,055 | 11,572 | 63.38% |
| TSLA240510C00225000 | 2024-04-30 11:01AM EDT | 225.00 | 0.37 | 0.36 | 0.37 | -1.25 | -77.16% | 1,997 | 9,289 | 65.72% |
| TSLA240510C00230000 | 2024-04-30 10:59AM EDT | 230.00 | 0.28 | 0.26 | 0.28 | -0.97 | -77.60% | 1,921 | 7,754 | 67.68% |
| TSLA240510C00235000 | 2024-04-30 11:00AM EDT | 235.00 | 0.22 | 0.20 | 0.22 | -0.74 | -77.89% | 721 | 3,339 | 70.12% |
| TSLA240510C00240000 | 2024-04-30 10:58AM EDT | 240.00 | 0.17 | 0.15 | 0.17 | -0.57 | -77.03% | 3,294 | 6,238 | 72.07% |
| TSLA240510C00245000 | 2024-04-30 10:57AM EDT | 245.00 | 0.12 | 0.13 | 0.14 | -0.44 | -78.57% | 700 | 2,076 | 74.90% |
| TSLA240510C00250000 | 2024-04-30 10:58AM EDT | 250.00 | 0.10 | 0.10 | 0.11 | -0.37 | -78.72% | 3,849 | 2,302 | 76.76% |
| TSLA240510C00255000 | 2024-04-30 10:53AM EDT | 255.00 | 0.09 | 0.09 | 0.10 | -0.26 | -72.22% | 127 | 895 | 79.88% |
| TSLA240510C00260000 | 2024-04-30 10:56AM EDT | 260.00 | 0.07 | 0.07 | 0.08 | -0.24 | -77.42% | 146 | 1,814 | 81.64% |
| TSLA240510C00265000 | 2024-04-30 10:57AM EDT | 265.00 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 77 | 1,088 | 83.98% |
| TSLA240510C00270000 | 2024-04-30 10:50AM EDT | 270.00 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 360 | 1,219 | 87.89% |
| TSLA240510C00275000 | 2024-04-30 10:38AM EDT | 275.00 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 450 | 2,783 | 89.84% |
| TSLA240510C00280000 | 2024-04-30 10:59AM EDT | 280.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 96 | 1,548 | 93.36% |
| TSLA240510C00285000 | 2024-04-30 11:01AM EDT | 285.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 125 | 2,240 | 94.53% |
| TSLA240510C00290000 | 2024-04-30 10:38AM EDT | 290.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 418 | 531 | 98.05% |
| TSLA240510C00295000 | 2024-04-30 9:47AM EDT | 295.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 42 | 115 | 99.80% |
| TSLA240510C00300000 | 2024-04-30 10:21AM EDT | 300.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 257 | 930 | 101.56% |
| TSLA240510C00305000 | 2024-04-30 10:47AM EDT | 305.00 | 0.04 | 0.03 | 0.04 | -0.05 | -62.50% | 22 | 191 | 104.69% |
| TSLA240510C00310000 | 2024-04-30 10:43AM EDT | 310.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,850 | 2,394 | 107.81% |
| TSLA240510C00315000 | 2024-04-30 10:43AM EDT | 315.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 356 | 700 | 110.55% |
| TSLA240510C00320000 | 2024-04-30 10:53AM EDT | 320.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 19 | 347 | 110.16% |
| TSLA240510C00325000 | 2024-04-30 9:31AM EDT | 325.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 26 | 196 | 112.50% |
| TSLA240510C00330000 | 2024-04-30 9:31AM EDT | 330.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 18 | 271 | 115.63% |
| TSLA240510C00335000 | 2024-04-30 9:34AM EDT | 335.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 186 | 117.97% |
| TSLA240510C00340000 | 2024-04-30 10:17AM EDT | 340.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 16 | 281 | 115.63% |
| TSLA240510C00345000 | 2024-04-29 1:04PM EDT | 345.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 33 | 37 | 120.31% |
| TSLA240510C00350000 | 2024-04-29 3:38PM EDT | 350.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 133 | 113 | 120.31% |
| TSLA240510C00355000 | 2024-04-30 9:57AM EDT | 355.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 354 | 121.88% |
| TSLA240510C00360000 | 2024-04-30 10:50AM EDT | 360.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 164 | 1,881 | 125.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-04-30 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,297 | 159.38% |
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 150.00% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 749 | 137.50% |
| TSLA240510P00090000 | 2024-04-30 9:51AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 1,160 | 128.13% |
| TSLA240510P00095000 | 2024-04-30 10:32AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 665 | 118.75% |
| TSLA240510P00100000 | 2024-04-30 10:34AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 417 | 4,891 | 120.31% |
| TSLA240510P00105000 | 2024-04-30 10:15AM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 80 | 2,935 | 111.72% |
| TSLA240510P00110000 | 2024-04-30 10:53AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 12 | 2,887 | 106.25% |
| TSLA240510P00115000 | 2024-04-30 10:32AM EDT | 115.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 102 | 1,436 | 99.61% |
| TSLA240510P00120000 | 2024-04-30 11:01AM EDT | 120.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 219 | 5,774 | 94.53% |
| TSLA240510P00125000 | 2024-04-30 10:59AM EDT | 125.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 272 | 3,766 | 86.33% |
| TSLA240510P00130000 | 2024-04-30 10:52AM EDT | 130.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 72 | 11,639 | 82.42% |
| TSLA240510P00135000 | 2024-04-30 10:43AM EDT | 135.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 137 | 2,278 | 77.93% |
| TSLA240510P00136000 | 2024-04-30 10:46AM EDT | 136.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 23 | 339 | 76.95% |
| TSLA240510P00137000 | 2024-04-30 9:30AM EDT | 137.00 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 1 | 286 | 76.37% |
| TSLA240510P00138000 | 2024-04-30 10:12AM EDT | 138.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 110 | 1,338 | 75.20% |
| TSLA240510P00139000 | 2024-04-30 9:37AM EDT | 139.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 4 | 486 | 74.02% |
| TSLA240510P00140000 | 2024-04-30 10:40AM EDT | 140.00 | 0.10 | 0.11 | 0.12 | -0.03 | -23.08% | 249 | 6,127 | 73.24% |
| TSLA240510P00141000 | 2024-04-30 10:47AM EDT | 141.00 | 0.11 | 0.12 | 0.13 | -0.08 | -42.11% | 8 | 594 | 72.46% |
| TSLA240510P00142000 | 2024-04-30 9:34AM EDT | 142.00 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 6 | 601 | 70.90% |
| TSLA240510P00143000 | 2024-04-30 10:45AM EDT | 143.00 | 0.12 | 0.14 | 0.15 | -0.03 | -20.00% | 36 | 436 | 70.70% |
| TSLA240510P00144000 | 2024-04-30 10:15AM EDT | 144.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 13 | 641 | 69.34% |
| TSLA240510P00145000 | 2024-04-30 10:45AM EDT | 145.00 | 0.14 | 0.15 | 0.16 | -0.05 | -26.32% | 230 | 7,959 | 67.97% |
| TSLA240510P00146000 | 2024-04-30 10:23AM EDT | 146.00 | 0.14 | 0.17 | 0.18 | -0.06 | -30.00% | 39 | 454 | 67.58% |
| TSLA240510P00147000 | 2024-04-30 10:35AM EDT | 147.00 | 0.17 | 0.18 | 0.20 | -0.03 | -15.00% | 25 | 391 | 66.80% |
| TSLA240510P00148000 | 2024-04-30 11:00AM EDT | 148.00 | 0.20 | 0.19 | 0.20 | -0.06 | -25.00% | 14 | 507 | 65.33% |
| TSLA240510P00149000 | 2024-04-30 10:57AM EDT | 149.00 | 0.22 | 0.22 | 0.23 | +0.01 | +4.76% | 172 | 437 | 65.14% |
| TSLA240510P00150000 | 2024-04-30 11:01AM EDT | 150.00 | 0.24 | 0.24 | 0.25 | +0.01 | +4.35% | 1,561 | 15,729 | 64.36% |
| TSLA240510P00152500 | 2024-04-30 10:56AM EDT | 152.50 | 0.27 | 0.28 | 0.30 | +0.01 | +3.85% | 112 | 1,220 | 61.91% |
| TSLA240510P00155000 | 2024-04-30 11:00AM EDT | 155.00 | 0.36 | 0.36 | 0.37 | +0.04 | +12.50% | 974 | 14,157 | 60.06% |
| TSLA240510P00157500 | 2024-04-30 10:59AM EDT | 157.50 | 0.44 | 0.44 | 0.45 | +0.04 | +10.00% | 857 | 1,238 | 57.86% |
| TSLA240510P00160000 | 2024-04-30 11:00AM EDT | 160.00 | 0.57 | 0.55 | 0.57 | +0.11 | +23.91% | 1,650 | 4,439 | 56.06% |
| TSLA240510P00162500 | 2024-04-30 10:59AM EDT | 162.50 | 0.70 | 0.71 | 0.72 | +0.13 | +22.81% | 313 | 1,941 | 54.44% |
| TSLA240510P00165000 | 2024-04-30 11:00AM EDT | 165.00 | 0.90 | 0.90 | 0.93 | +0.22 | +31.43% | 1,316 | 10,662 | 52.91% |
| TSLA240510P00167500 | 2024-04-30 11:01AM EDT | 167.50 | 1.23 | 1.20 | 1.23 | +0.31 | +35.23% | 678 | 1,651 | 52.05% |
| TSLA240510P00170000 | 2024-04-30 11:01AM EDT | 170.00 | 1.58 | 1.54 | 1.56 | +0.50 | +47.17% | 2,797 | 5,152 | 50.64% |
| TSLA240510P00172500 | 2024-04-30 11:00AM EDT | 172.50 | 1.97 | 1.97 | 2.00 | +0.58 | +42.34% | 849 | 1,092 | 49.61% |
| TSLA240510P00175000 | 2024-04-30 11:00AM EDT | 175.00 | 2.60 | 2.60 | 2.62 | +0.89 | +52.05% | 2,785 | 2,832 | 49.17% |
| TSLA240510P00177500 | 2024-04-30 11:00AM EDT | 177.50 | 3.27 | 3.15 | 3.20 | +1.11 | +51.87% | 2,259 | 1,637 | 47.22% |
| TSLA240510P00180000 | 2024-04-30 11:01AM EDT | 180.00 | 4.15 | 4.10 | 4.15 | +1.38 | +49.82% | 14,545 | 12,113 | 47.30% |
| TSLA240510P00182500 | 2024-04-30 11:01AM EDT | 182.50 | 5.20 | 5.15 | 5.25 | +1.85 | +55.22% | 4,104 | 2,685 | 47.27% |
| TSLA240510P00185000 | 2024-04-30 11:01AM EDT | 185.00 | 6.35 | 6.30 | 6.40 | +2.17 | +51.91% | 5,990 | 3,242 | 46.33% |
| TSLA240510P00187500 | 2024-04-30 11:00AM EDT | 187.50 | 7.70 | 7.60 | 7.70 | +2.65 | +53.00% | 6,590 | 2,218 | 45.24% |
| TSLA240510P00190000 | 2024-04-30 11:00AM EDT | 190.00 | 9.25 | 9.05 | 9.10 | +3.05 | +50.83% | 6,964 | 3,576 | 43.56% |
| TSLA240510P00195000 | 2024-04-30 11:00AM EDT | 195.00 | 12.50 | 12.55 | 12.80 | +3.85 | +44.51% | 1,681 | 2,453 | 43.82% |
| TSLA240510P00200000 | 2024-04-30 10:59AM EDT | 200.00 | 16.30 | 16.40 | 16.85 | +4.60 | +39.32% | 582 | 3,062 | 42.33% |
| TSLA240510P00205000 | 2024-04-30 10:43AM EDT | 205.00 | 19.10 | 20.45 | 20.90 | +4.25 | +28.62% | 26 | 740 | 0.00% |
| TSLA240510P00210000 | 2024-04-30 10:52AM EDT | 210.00 | 24.60 | 24.90 | 25.25 | +5.25 | +27.13% | 75 | 219 | 0.00% |
| TSLA240510P00215000 | 2024-04-30 10:52AM EDT | 215.00 | 29.10 | 29.60 | 30.10 | +5.70 | +24.36% | 72 | 119 | 0.00% |
| TSLA240510P00220000 | 2024-04-30 10:52AM EDT | 220.00 | 34.20 | 34.35 | 34.90 | +5.72 | +20.08% | 46 | 263 | 0.00% |
| TSLA240510P00225000 | 2024-04-30 10:15AM EDT | 225.00 | 37.70 | 39.30 | 40.05 | +5.02 | +15.36% | 11 | 22 | 0.00% |
| TSLA240510P00230000 | 2024-04-30 10:23AM EDT | 230.00 | 42.60 | 43.90 | 45.05 | +4.00 | +10.36% | 6 | 65 | 0.00% |
| TSLA240510P00235000 | 2024-04-29 3:44PM EDT | 235.00 | 41.40 | 48.95 | 50.15 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA240510P00245000 | 2024-04-30 10:11AM EDT | 245.00 | 57.50 | 58.90 | 60.15 | +5.72 | +11.05% | 5 | 10 | 0.00% |
| TSLA240510P00250000 | 2024-04-30 10:28AM EDT | 250.00 | 62.87 | 63.95 | 65.05 | +6.82 | +12.17% | 7 | 14 | 0.00% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 83.95 | 85.10 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240510P00275000 | 2024-04-25 10:08AM EDT | 275.00 | 113.59 | 88.70 | 90.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA240510P00300000 | 2024-04-15 9:52AM EDT | 300.00 | 133.75 | 114.05 | 115.40 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 118.55 | 120.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 124.00 | 125.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 128.50 | 130.15 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 168.55 | 170.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240510P00360000 | 2024-04-26 2:42PM EDT | 360.00 | 192.85 | 173.35 | 175.25 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.