Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524C00075000 | 2024-05-17 10:04AM EDT | 75.00 | 98.87 | 101.95 | 103.95 | -1.11 | -1.11% | 1 | 63 | 319.53% |
| TSLA240524C00080000 | 2024-05-17 11:57AM EDT | 80.00 | 97.40 | 97.00 | 98.90 | +2.43 | +2.56% | 5 | 175 | 297.66% |
| TSLA240524C00085000 | 2024-05-14 10:49AM EDT | 85.00 | 91.61 | 91.25 | 93.15 | 0.00 | - | 11 | 2 | 294.14% |
| TSLA240524C00090000 | 2024-05-15 12:57PM EDT | 90.00 | 85.17 | 87.00 | 88.95 | 0.00 | - | 36 | 58 | 259.96% |
| TSLA240524C00095000 | 2024-05-16 3:56PM EDT | 95.00 | 82.44 | 82.05 | 83.20 | +2.40 | +3.00% | 1 | 72 | 202.73% |
| TSLA240524C00100000 | 2024-05-17 12:13PM EDT | 100.00 | 79.35 | 76.30 | 78.20 | +4.13 | +5.49% | 29 | 104 | 239.26% |
| TSLA240524C00105000 | 2024-05-16 3:39PM EDT | 105.00 | 70.01 | 71.30 | 73.90 | 0.00 | - | 22 | 44 | 169.34% |
| TSLA240524C00110000 | 2024-05-17 3:32PM EDT | 110.00 | 67.25 | 66.30 | 68.90 | +2.60 | +4.02% | 2 | 84 | 155.86% |
| TSLA240524C00115000 | 2024-05-16 3:35PM EDT | 115.00 | 60.20 | 61.30 | 63.95 | 0.00 | - | 5 | 97 | 146.09% |
| TSLA240524C00120000 | 2024-05-17 3:41PM EDT | 120.00 | 57.56 | 56.35 | 58.90 | +3.65 | +6.77% | 22 | 64 | 133.40% |
| TSLA240524C00125000 | 2024-05-16 10:46AM EDT | 125.00 | 49.65 | 51.30 | 53.95 | 0.00 | - | 16 | 40 | 120.90% |
| TSLA240524C00130000 | 2024-05-17 3:10PM EDT | 130.00 | 47.44 | 46.35 | 48.95 | +2.46 | +5.47% | 5 | 350 | 111.43% |
| TSLA240524C00135000 | 2024-05-17 11:04AM EDT | 135.00 | 42.32 | 42.10 | 44.00 | +2.95 | +7.49% | 7 | 93 | 122.46% |
| TSLA240524C00140000 | 2024-05-17 3:38PM EDT | 140.00 | 37.31 | 36.40 | 39.00 | +1.91 | +5.40% | 320 | 345 | 91.60% |
| TSLA240524C00141000 | 2024-05-14 12:49PM EDT | 141.00 | 36.15 | 36.20 | 36.80 | 0.00 | - | 13 | 12 | 68.75% |
| TSLA240524C00143000 | 2024-05-16 2:11PM EDT | 143.00 | 31.40 | 33.95 | 34.70 | 0.00 | - | 1 | 42 | 84.67% |
| TSLA240524C00145000 | 2024-05-17 3:47PM EDT | 145.00 | 32.45 | 32.40 | 33.05 | +2.07 | +6.81% | 194 | 433 | 81.45% |
| TSLA240524C00146000 | 2024-05-17 11:39AM EDT | 146.00 | 31.95 | 31.40 | 32.05 | +3.48 | +12.22% | 22 | 18 | 79.20% |
| TSLA240524C00147000 | 2024-05-17 1:03PM EDT | 147.00 | 31.02 | 30.40 | 31.05 | +3.22 | +11.58% | 10 | 20 | 76.86% |
| TSLA240524C00148000 | 2024-05-17 11:32AM EDT | 148.00 | 30.04 | 29.45 | 30.05 | +3.37 | +12.64% | 10 | 20 | 75.78% |
| TSLA240524C00149000 | 2024-05-17 3:55PM EDT | 149.00 | 28.54 | 28.45 | 29.05 | +2.54 | +9.77% | 11 | 21 | 73.54% |
| TSLA240524C00150000 | 2024-05-17 3:58PM EDT | 150.00 | 28.05 | 27.45 | 28.05 | +2.68 | +10.56% | 157 | 826 | 71.19% |
| TSLA240524C00152500 | 2024-05-17 3:28PM EDT | 152.50 | 24.94 | 24.95 | 25.60 | +2.59 | +11.59% | 76 | 196 | 66.50% |
| TSLA240524C00155000 | 2024-05-17 3:45PM EDT | 155.00 | 22.80 | 22.50 | 23.15 | +2.90 | +14.57% | 408 | 741 | 62.55% |
| TSLA240524C00157500 | 2024-05-17 3:37PM EDT | 157.50 | 20.19 | 20.05 | 20.65 | +2.49 | +14.07% | 62 | 137 | 57.42% |
| TSLA240524C00160000 | 2024-05-17 3:59PM EDT | 160.00 | 17.95 | 17.60 | 19.20 | +2.56 | +16.63% | 1,353 | 1,765 | 64.99% |
| TSLA240524C00162500 | 2024-05-17 3:58PM EDT | 162.50 | 15.46 | 15.20 | 15.75 | +2.04 | +15.20% | 906 | 216 | 54.93% |
| TSLA240524C00165000 | 2024-05-17 3:57PM EDT | 165.00 | 13.05 | 13.00 | 13.35 | +2.01 | +18.21% | 744 | 3,051 | 49.93% |
| TSLA240524C00167500 | 2024-05-17 3:54PM EDT | 167.50 | 10.80 | 10.80 | 12.30 | +1.91 | +21.48% | 1,317 | 583 | 53.49% |
| TSLA240524C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 8.80 | 8.70 | 9.00 | +1.65 | +23.08% | 3,460 | 5,289 | 44.53% |
| TSLA240524C00172500 | 2024-05-17 3:59PM EDT | 172.50 | 6.90 | 6.80 | 6.95 | +1.38 | +25.00% | 6,202 | 3,840 | 41.26% |
| TSLA240524C00175000 | 2024-05-17 3:59PM EDT | 175.00 | 5.25 | 5.20 | 5.30 | +1.05 | +25.00% | 34,641 | 9,114 | 40.55% |
| TSLA240524C00177500 | 2024-05-17 3:59PM EDT | 177.50 | 3.90 | 3.85 | 3.95 | +0.85 | +27.87% | 23,149 | 4,820 | 40.49% |
| TSLA240524C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 2.80 | 2.76 | 2.85 | +0.58 | +26.13% | 69,021 | 11,935 | 40.43% |
| TSLA240524C00182500 | 2024-05-17 3:59PM EDT | 182.50 | 1.97 | 1.92 | 2.00 | +0.39 | +24.68% | 22,234 | 4,033 | 40.53% |
| TSLA240524C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 1.37 | 1.35 | 1.39 | +0.26 | +23.42% | 65,560 | 14,926 | 41.02% |
| TSLA240524C00187500 | 2024-05-17 3:59PM EDT | 187.50 | 0.94 | 0.88 | 0.98 | +0.14 | +17.50% | 20,047 | 3,915 | 42.04% |
| TSLA240524C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 0.66 | 0.65 | 0.67 | +0.09 | +15.79% | 26,569 | 10,659 | 42.73% |
| TSLA240524C00192500 | 2024-05-17 3:59PM EDT | 192.50 | 0.48 | 0.42 | 0.48 | +0.06 | +14.29% | 5,119 | 3,558 | 44.09% |
| TSLA240524C00195000 | 2024-05-17 3:59PM EDT | 195.00 | 0.35 | 0.34 | 0.37 | +0.02 | +6.06% | 6,594 | 4,485 | 46.19% |
| TSLA240524C00197500 | 2024-05-17 3:59PM EDT | 197.50 | 0.24 | 0.26 | 0.29 | -0.02 | -7.69% | 3,794 | 1,561 | 48.24% |
| TSLA240524C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 0.23 | 0.21 | 0.23 | +0.02 | +9.52% | 17,954 | 14,203 | 50.29% |
| TSLA240524C00202500 | 2024-05-17 3:58PM EDT | 202.50 | 0.17 | 0.16 | 0.18 | 0.00 | - | 2,719 | 2,098 | 51.56% |
| TSLA240524C00205000 | 2024-05-17 3:58PM EDT | 205.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 4,944 | 4,008 | 53.91% |
| TSLA240524C00210000 | 2024-05-17 3:59PM EDT | 210.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 5,624 | 3,276 | 57.42% |
| TSLA240524C00215000 | 2024-05-17 3:59PM EDT | 215.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1,756 | 2,637 | 62.70% |
| TSLA240524C00220000 | 2024-05-17 3:58PM EDT | 220.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1,826 | 3,371 | 66.41% |
| TSLA240524C00225000 | 2024-05-17 3:57PM EDT | 225.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3,019 | 4,463 | 70.70% |
| TSLA240524C00230000 | 2024-05-17 3:58PM EDT | 230.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1,702 | 3,069 | 70.70% |
| TSLA240524C00235000 | 2024-05-17 3:58PM EDT | 235.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 697 | 2,815 | 77.34% |
| TSLA240524C00240000 | 2024-05-17 3:24PM EDT | 240.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 754 | 3,114 | 81.25% |
| TSLA240524C00245000 | 2024-05-17 3:58PM EDT | 245.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 279 | 1,893 | 85.94% |
| TSLA240524C00250000 | 2024-05-17 3:56PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 312 | 1,020 | 85.94% |
| TSLA240524C00255000 | 2024-05-17 3:47PM EDT | 255.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 424 | 90.63% |
| TSLA240524C00260000 | 2024-05-17 3:57PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,805 | 917 | 87.50% |
| TSLA240524C00265000 | 2024-05-17 3:57PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 135 | 330 | 95.31% |
| TSLA240524C00270000 | 2024-05-17 10:56AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 270 | 99.22% |
| TSLA240524C00275000 | 2024-05-17 10:52AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 183 | 96.88% |
| TSLA240524C00280000 | 2024-05-16 10:40AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 100.00% |
| TSLA240524C00285000 | 2024-05-16 10:29AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 283 | 106.25% |
| TSLA240524C00290000 | 2024-05-15 10:40AM EDT | 290.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 121 | 290 | 151.56% |
| TSLA240524C00295000 | 2024-05-15 3:05PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 121 | 112.50% |
| TSLA240524C00300000 | 2024-05-17 2:39PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 435 | 115.63% |
| TSLA240524C00305000 | 2024-05-14 10:10AM EDT | 305.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 8 | 55 | 164.65% |
| TSLA240524C00310000 | 2024-05-15 11:15AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 373 | 121.88% |
| TSLA240524C00315000 | 2024-05-14 2:29PM EDT | 315.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 154 | 173.05% |
| TSLA240524C00320000 | 2024-05-14 2:54PM EDT | 320.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 81 | 507 | 176.95% |
| TSLA240524C00325000 | 2024-05-14 11:12AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 240 | 131.25% |
| TSLA240524C00330000 | 2024-05-13 11:06AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 479 | 485 | 134.38% |
| TSLA240524C00335000 | 2024-05-10 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 137.50% |
| TSLA240524C00340000 | 2024-05-17 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 337 | 140.63% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240524P00075000 | 2024-05-15 11:15AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 397 | 193.75% |
| TSLA240524P00080000 | 2024-05-01 2:38PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 195 | 178.13% |
| TSLA240524P00085000 | 2024-05-10 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 81 | 165.63% |
| TSLA240524P00090000 | 2024-05-13 9:59AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 319 | 153.13% |
| TSLA240524P00095000 | 2024-05-10 11:56AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 525 | 143.75% |
| TSLA240524P00100000 | 2024-05-17 11:21AM EDT | 100.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 2,457 | 131.25% |
| TSLA240524P00105000 | 2024-05-17 3:50PM EDT | 105.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 474 | 1,001 | 143.75% |
| TSLA240524P00110000 | 2024-05-17 3:50PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,381 | 998 | 117.19% |
| TSLA240524P00115000 | 2024-05-17 3:57PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,485 | 1,035 | 100.00% |
| TSLA240524P00120000 | 2024-05-17 3:42PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 152 | 5,519 | 100.00% |
| TSLA240524P00125000 | 2024-05-17 3:56PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 558 | 1,751 | 93.75% |
| TSLA240524P00130000 | 2024-05-17 3:22PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2,492 | 7,315 | 85.94% |
| TSLA240524P00131000 | 2024-05-16 9:34AM EDT | 131.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 274 | 88.28% |
| TSLA240524P00133000 | 2024-05-16 3:56PM EDT | 133.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 91 | 111 | 85.55% |
| TSLA240524P00134000 | 2024-05-16 11:44AM EDT | 134.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,000 | 140 | 83.59% |
| TSLA240524P00135000 | 2024-05-17 3:45PM EDT | 135.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,195 | 4,071 | 78.13% |
| TSLA240524P00136000 | 2024-05-16 3:15PM EDT | 136.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 243 | 58 | 81.64% |
| TSLA240524P00137000 | 2024-05-16 12:33PM EDT | 137.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 35 | 95 | 81.25% |
| TSLA240524P00138000 | 2024-05-15 11:52AM EDT | 138.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 8 | 12 | 79.30% |
| TSLA240524P00139000 | 2024-05-15 3:53PM EDT | 139.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 15 | 54 | 78.91% |
| TSLA240524P00140000 | 2024-05-17 3:59PM EDT | 140.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 424 | 4,654 | 72.66% |
| TSLA240524P00141000 | 2024-05-16 2:27PM EDT | 141.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 14 | 23 | 75.98% |
| TSLA240524P00142000 | 2024-05-16 3:50PM EDT | 142.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 12 | 50 | 74.02% |
| TSLA240524P00143000 | 2024-05-16 3:42PM EDT | 143.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 11 | 125 | 73.05% |
| TSLA240524P00144000 | 2024-05-16 2:29PM EDT | 144.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 140 | 24 | 71.48% |
| TSLA240524P00145000 | 2024-05-17 3:49PM EDT | 145.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 2,014 | 3,275 | 66.02% |
| TSLA240524P00146000 | 2024-05-17 3:58PM EDT | 146.00 | 0.08 | 0.00 | 0.08 | -0.03 | -27.27% | 307 | 255 | 59.57% |
| TSLA240524P00147000 | 2024-05-17 3:40PM EDT | 147.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 586 | 154 | 63.28% |
| TSLA240524P00148000 | 2024-05-17 3:15PM EDT | 148.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 688 | 334 | 60.74% |
| TSLA240524P00149000 | 2024-05-17 3:53PM EDT | 149.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 38 | 117 | 60.35% |
| TSLA240524P00150000 | 2024-05-17 3:56PM EDT | 150.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 3,304 | 12,288 | 58.79% |
| TSLA240524P00152500 | 2024-05-17 3:58PM EDT | 152.50 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 723 | 1,100 | 55.08% |
| TSLA240524P00155000 | 2024-05-17 3:59PM EDT | 155.00 | 0.12 | 0.13 | 0.14 | -0.11 | -47.83% | 2,518 | 6,583 | 51.76% |
| TSLA240524P00157500 | 2024-05-17 3:57PM EDT | 157.50 | 0.17 | 0.15 | 0.17 | -0.14 | -45.16% | 1,070 | 1,991 | 48.54% |
| TSLA240524P00160000 | 2024-05-17 3:59PM EDT | 160.00 | 0.22 | 0.21 | 0.23 | -0.22 | -50.00% | 6,645 | 7,888 | 45.80% |
| TSLA240524P00162500 | 2024-05-17 3:59PM EDT | 162.50 | 0.29 | 0.29 | 0.33 | -0.34 | -53.97% | 3,475 | 2,562 | 43.60% |
| TSLA240524P00165000 | 2024-05-17 3:59PM EDT | 165.00 | 0.45 | 0.43 | 0.50 | -0.48 | -51.61% | 14,272 | 5,551 | 41.94% |
| TSLA240524P00167500 | 2024-05-17 3:59PM EDT | 167.50 | 0.69 | 0.67 | 0.70 | -0.70 | -50.36% | 9,115 | 4,519 | 39.40% |
| TSLA240524P00170000 | 2024-05-17 3:59PM EDT | 170.00 | 1.07 | 1.07 | 1.12 | -1.00 | -48.31% | 47,068 | 10,948 | 38.77% |
| TSLA240524P00172500 | 2024-05-17 3:59PM EDT | 172.50 | 1.66 | 1.65 | 1.68 | -1.32 | -44.30% | 26,764 | 4,743 | 37.60% |
| TSLA240524P00175000 | 2024-05-17 3:59PM EDT | 175.00 | 2.50 | 2.47 | 2.54 | -1.63 | -39.47% | 50,358 | 6,245 | 37.38% |
| TSLA240524P00177500 | 2024-05-17 3:59PM EDT | 177.50 | 3.65 | 3.60 | 3.70 | -1.90 | -34.23% | 23,715 | 2,812 | 37.54% |
| TSLA240524P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 5.05 | 5.00 | 5.15 | -2.11 | -29.47% | 14,720 | 3,826 | 37.92% |
| TSLA240524P00182500 | 2024-05-17 3:59PM EDT | 182.50 | 6.73 | 6.55 | 6.85 | -2.49 | -27.01% | 2,133 | 1,154 | 38.34% |
| TSLA240524P00185000 | 2024-05-17 3:59PM EDT | 185.00 | 8.69 | 8.60 | 9.10 | -2.51 | -22.41% | 1,000 | 3,381 | 43.21% |
| TSLA240524P00187500 | 2024-05-17 3:48PM EDT | 187.50 | 11.00 | 10.55 | 10.95 | -2.07 | -15.84% | 176 | 304 | 40.94% |
| TSLA240524P00190000 | 2024-05-17 3:57PM EDT | 190.00 | 13.04 | 11.75 | 13.20 | -2.23 | -14.60% | 6,967 | 1,735 | 42.55% |
| TSLA240524P00192500 | 2024-05-17 3:33PM EDT | 192.50 | 15.83 | 15.10 | 15.55 | -2.31 | -12.73% | 275 | 416 | 44.82% |
| TSLA240524P00195000 | 2024-05-17 3:54PM EDT | 195.00 | 17.82 | 17.50 | 17.90 | -2.33 | -11.56% | 54 | 404 | 45.90% |
| TSLA240524P00197500 | 2024-05-17 12:01PM EDT | 197.50 | 18.65 | 19.75 | 20.50 | -3.90 | -17.29% | 13 | 45 | 53.47% |
| TSLA240524P00200000 | 2024-05-17 3:26PM EDT | 200.00 | 22.85 | 22.10 | 23.05 | -2.98 | -11.54% | 29 | 185 | 59.57% |
| TSLA240524P00202500 | 2024-05-17 2:11PM EDT | 202.50 | 25.70 | 24.45 | 25.70 | -1.75 | -6.38% | 3 | 18 | 68.21% |
| TSLA240524P00205000 | 2024-05-17 2:21PM EDT | 205.00 | 28.20 | 26.85 | 28.25 | -1.80 | -6.00% | 2 | 22 | 74.17% |
| TSLA240524P00210000 | 2024-05-15 11:07AM EDT | 210.00 | 35.86 | 32.00 | 33.20 | -0.14 | -0.39% | 3 | 3 | 53.91% |
| TSLA240524P00215000 | 2024-05-17 2:47PM EDT | 215.00 | 38.35 | 36.95 | 38.25 | -2.77 | -6.74% | 3 | 0 | 60.35% |
| TSLA240524P00220000 | 2024-05-17 1:09PM EDT | 220.00 | 42.40 | 41.75 | 43.20 | -5.60 | -11.67% | 60 | 0 | 98.44% |
| TSLA240524P00225000 | 2024-05-17 1:57PM EDT | 225.00 | 47.85 | 46.95 | 48.25 | +1.15 | +2.46% | 2 | 1 | 72.46% |
| TSLA240524P00230000 | 2024-05-17 10:37AM EDT | 230.00 | 52.03 | 50.65 | 53.15 | -3.42 | -6.17% | 1 | 0 | 111.91% |
| TSLA240524P00235000 | 2024-05-14 1:50PM EDT | 235.00 | 58.45 | 56.80 | 58.25 | 0.00 | - | 3 | 0 | 122.75% |
| TSLA240524P00240000 | 2024-05-02 12:20PM EDT | 240.00 | 61.00 | 61.90 | 63.20 | 0.00 | - | 2 | 0 | 75.00% |
| TSLA240524P00245000 | 2024-05-17 1:36PM EDT | 245.00 | 67.76 | 66.75 | 68.20 | -2.09 | -2.99% | 1 | 0 | 134.67% |
| TSLA240524P00250000 | 2024-05-14 1:48PM EDT | 250.00 | 73.40 | 71.75 | 73.20 | 0.00 | - | 74 | 0 | 141.21% |
| TSLA240524P00255000 | 2024-04-12 2:53PM EDT | 255.00 | 83.50 | 85.55 | 87.05 | 0.00 | - | 1 | 0 | 294.24% |
| TSLA240524P00260000 | 2024-04-23 10:44AM EDT | 260.00 | 115.20 | 81.75 | 83.20 | 0.00 | - | - | 0 | 153.76% |
| TSLA240524P00270000 | 2024-04-24 11:48AM EDT | 270.00 | 110.04 | 91.75 | 93.20 | 0.00 | - | - | 0 | 165.63% |
| TSLA240524P00340000 | 2024-05-16 3:50PM EDT | 340.00 | 165.14 | 161.90 | 163.20 | 0.00 | - | 3 | 0 | 148.44% |
© 2024 Yahoo. All rights reserved.