New Zealand markets open in 20 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
249.23+0.73 (+0.29%)
At close: 04:00PM EDT
250.40 +1.17 (+0.47%)
After hours: 05:40PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719C000500002024-07-16 9:30AM EDT50.00206.75196.95201.350.00-11621,323.83%
TSLA240719C000550002024-07-09 10:56AM EDT55.00201.95192.15196.650.00-11256837.50%
TSLA240719C000600002024-07-09 3:34PM EDT60.00202.19187.00191.300.00-82431,170.31%
TSLA240719C000650002024-07-09 11:56AM EDT65.00195.85182.00186.650.00-7041700.00%
TSLA240719C000700002024-07-16 10:47AM EDT70.00180.86176.85181.650.00-1015568.75%
TSLA240719C000750002024-07-18 3:20PM EDT75.00173.00172.15176.65-14.42-7.69%177670.31%
TSLA240719C000800002024-07-11 10:21AM EDT80.00185.55166.95171.400.00-1060954.30%
TSLA240719C000850002024-07-18 9:41AM EDT85.00165.23162.00166.80-0.58-0.35%331603.91%
TSLA240719C000900002024-07-15 9:41AM EDT90.00170.95156.90161.350.00-163858.79%
TSLA240719C000950002024-07-18 3:58PM EDT95.00154.40151.95156.35-5.95-3.71%316817.19%
TSLA240719C001000002024-07-16 3:49PM EDT100.00157.04146.85151.200.00-291,392766.02%
TSLA240719C001050002024-07-17 3:27PM EDT105.00143.73141.90146.400.00-1031744.53%
TSLA240719C001100002024-07-18 12:40PM EDT110.00145.36136.75141.40-5.19-3.45%6122708.98%
TSLA240719C001150002024-07-18 12:16PM EDT115.00139.26131.90136.40+6.64+5.01%250675.00%
TSLA240719C001200002024-07-18 11:00AM EDT120.00133.45126.90131.40+5.60+4.38%40946642.48%
TSLA240719C001250002024-07-15 12:48PM EDT125.00135.77121.90126.400.00-4317611.33%
TSLA240719C001300002024-07-18 1:30PM EDT130.00126.12117.15121.40+9.45+8.10%12714325.00%
TSLA240719C001350002024-07-16 1:30PM EDT135.00119.52112.15116.300.00-12119546.68%
TSLA240719C001400002024-07-18 3:30PM EDT140.00108.26107.20111.40-1.03-0.94%114895304.69%
TSLA240719C001450002024-07-18 3:55PM EDT145.00104.00102.00106.35+1.40+1.36%71,704495.02%
TSLA240719C001500002024-07-18 3:57PM EDT150.0098.8197.05101.40+0.31+0.31%1452,923471.68%
TSLA240719C001550002024-07-18 3:32PM EDT155.0092.9591.8096.35-0.13-0.14%51,040443.85%
TSLA240719C001575002024-07-18 3:35PM EDT157.5091.2089.4093.75+0.95+1.05%793426.66%
TSLA240719C001600002024-07-18 3:47PM EDT160.0089.5386.8091.40+0.18+0.20%4412,154421.78%
TSLA240719C001625002024-07-18 12:30PM EDT162.5091.3584.5588.90+1.35+1.50%4186409.67%
TSLA240719C001650002024-07-18 3:54PM EDT165.0083.8783.3086.40+0.57+0.68%785,113306.05%
TSLA240719C001675002024-07-18 2:45PM EDT167.5082.7079.5584.00+1.90+2.35%26232206.25%
TSLA240719C001700002024-07-18 3:39PM EDT170.0079.8076.8081.40+1.80+2.31%9013,423374.41%
TSLA240719C001725002024-07-18 3:55PM EDT172.5077.0574.8079.10+1.56+2.07%25241234.57%
TSLA240719C001750002024-07-18 3:51PM EDT175.0074.0072.3576.45-0.18-0.24%12328,706218.36%
TSLA240719C001775002024-07-18 1:17PM EDT177.5078.6269.4074.40+7.84+11.08%3207210.55%
TSLA240719C001800002024-07-18 3:55PM EDT180.0069.6166.8571.55+0.52+0.75%59933,700335.11%
TSLA240719C001825002024-07-18 3:12PM EDT182.5066.3064.4568.95+0.32+0.48%2870320.22%
TSLA240719C001850002024-07-18 3:58PM EDT185.0063.7961.9066.50-0.52-0.81%24714,145311.13%
TSLA240719C001875002024-07-18 3:58PM EDT187.5061.4059.5064.00+1.13+1.87%9942139.06%
TSLA240719C001900002024-07-18 3:54PM EDT190.0058.7858.6061.45-0.52-0.88%20716,573225.59%
TSLA240719C001925002024-07-18 2:33PM EDT192.5057.7454.8058.90+2.84+5.17%251,297157.62%
TSLA240719C001950002024-07-18 3:53PM EDT195.0053.7051.7556.35+0.26+0.49%2358,471263.09%
TSLA240719C001975002024-07-18 2:30PM EDT197.5053.3749.4553.90+3.42+6.85%343,353254.30%
TSLA240719C002000002024-07-18 3:59PM EDT200.0049.1647.5050.60-0.09-0.18%62917,386215.77%
TSLA240719C002025002024-07-18 3:01PM EDT202.5048.2044.2548.80+2.40+5.24%421,860230.47%
TSLA240719C002050002024-07-18 3:56PM EDT205.0044.4043.6046.45+0.27+0.61%1247,189172.85%
TSLA240719C002075002024-07-18 10:49AM EDT207.5044.0339.3544.05+1.70+4.02%2180217.38%
TSLA240719C002100002024-07-18 3:59PM EDT210.0038.9538.0041.45+1.30+3.45%59310,280140.53%
TSLA240719C002125002024-07-18 2:52PM EDT212.5036.8634.7039.00+0.53+1.46%393,400103.52%
TSLA240719C002150002024-07-18 3:50PM EDT215.0034.5033.6036.60+0.30+0.88%8518,237141.60%
TSLA240719C002175002024-07-18 1:24PM EDT217.5037.9029.8533.75+6.58+21.01%351,11383.59%
TSLA240719C002200002024-07-18 3:57PM EDT220.0029.0028.9531.50-0.14-0.48%98714,173128.71%
TSLA240719C002225002024-07-18 3:28PM EDT222.5026.5524.6028.95-0.18-0.67%9938367.19%
TSLA240719C002250002024-07-18 3:58PM EDT225.0024.0123.7524.90-0.18-0.74%5868,06368.16%
TSLA240719C002275002024-07-18 3:59PM EDT227.5021.9520.0523.80+1.15+5.53%7346670.02%
TSLA240719C002300002024-07-18 3:56PM EDT230.0019.5019.0519.90+0.44+2.31%84911,77266.02%
TSLA240719C002325002024-07-18 3:57PM EDT232.5016.9016.6017.50-0.33-1.92%522,69762.31%
TSLA240719C002350002024-07-18 3:59PM EDT235.0014.5014.1514.95-0.08-0.55%1,3787,50254.69%
TSLA240719C002375002024-07-18 3:59PM EDT237.5012.2011.8012.65-0.60-4.69%7862,56252.73%
TSLA240719C002400002024-07-18 3:59PM EDT240.009.909.7511.55-0.51-4.90%5,02314,83864.36%
TSLA240719C002425002024-07-18 3:59PM EDT242.507.707.707.95-1.10-12.50%3,8544,53850.10%
TSLA240719C002450002024-07-18 3:59PM EDT245.005.825.806.00-1.03-15.04%14,50210,24847.75%
TSLA240719C002475002024-07-18 3:59PM EDT247.504.254.204.35-1.20-22.02%13,9224,52546.58%
TSLA240719C002500002024-07-18 3:59PM EDT250.002.892.892.95-1.21-29.51%95,48324,13045.04%
TSLA240719C002525002024-07-18 3:59PM EDT252.501.931.901.99-1.22-38.73%88,06914,59645.58%
TSLA240719C002550002024-07-18 3:59PM EDT255.001.241.231.28-1.07-46.32%151,84519,42145.90%
TSLA240719C002575002024-07-18 3:59PM EDT257.500.800.790.83-0.87-52.10%70,68810,26947.12%
TSLA240719C002600002024-07-18 3:59PM EDT260.000.520.510.53-0.68-56.67%190,15242,21648.34%
TSLA240719C002625002024-07-18 3:59PM EDT262.500.350.350.36-0.50-58.82%44,5489,79850.29%
TSLA240719C002650002024-07-18 3:59PM EDT265.000.230.230.24-0.39-62.90%58,60821,92552.05%
TSLA240719C002675002024-07-18 3:59PM EDT267.500.150.160.17-0.30-66.67%15,5348,38654.39%
TSLA240719C002700002024-07-18 3:59PM EDT270.000.110.100.12-0.19-63.33%48,26826,70156.06%
TSLA240719C002725002024-07-18 3:59PM EDT272.500.080.070.08-0.16-66.67%7,1987,51557.81%
TSLA240719C002750002024-07-18 3:59PM EDT275.000.050.040.05-0.14-73.68%15,53445,79258.59%
TSLA240719C002775002024-07-18 3:59PM EDT277.500.030.030.04-0.12-80.00%6,6195,32560.94%
TSLA240719C002800002024-07-18 3:59PM EDT280.000.020.020.03-0.09-81.82%12,92625,00463.28%
TSLA240719C002825002024-07-18 3:58PM EDT282.500.020.020.03-0.07-77.78%2,6934,00767.19%
TSLA240719C002850002024-07-18 3:59PM EDT285.000.020.010.02-0.06-75.00%5,32313,93067.19%
TSLA240719C002875002024-07-18 3:59PM EDT287.500.020.010.02-0.05-71.43%2,0594,43171.88%
TSLA240719C002900002024-07-18 3:59PM EDT290.000.010.010.02-0.05-83.33%4,53012,09275.00%
TSLA240719C002950002024-07-18 3:59PM EDT295.000.010.000.01-0.04-80.00%3,8199,19175.00%
TSLA240719C003000002024-07-18 3:57PM EDT300.000.010.000.01-0.02-66.67%13,26650,77181.25%
TSLA240719C003050002024-07-18 3:59PM EDT305.000.010.000.01-0.02-66.67%3,2447,35887.50%
TSLA240719C003100002024-07-18 3:53PM EDT310.000.010.000.01-0.01-50.00%1,3029,75293.75%
TSLA240719C003150002024-07-18 3:55PM EDT315.000.010.000.010.00-8774,389100.00%
TSLA240719C003200002024-07-18 3:56PM EDT320.000.010.000.010.00-1997,642106.25%
TSLA240719C003250002024-07-18 3:03PM EDT325.000.010.000.010.00-3054,752112.50%
TSLA240719C003300002024-07-18 3:35PM EDT330.000.010.000.010.00-10932,039118.75%
TSLA240719C003350002024-07-18 1:12PM EDT335.000.010.000.010.00-543,966125.00%
TSLA240719C003400002024-07-18 2:15PM EDT340.000.010.000.010.00-593,055131.25%
TSLA240719C003450002024-07-18 10:46AM EDT345.000.010.000.010.00-33,681137.50%
TSLA240719C003500002024-07-18 3:04PM EDT350.000.010.000.010.00-456,741140.63%
TSLA240719C003550002024-07-18 3:20PM EDT355.000.010.000.010.00-302,907146.88%
TSLA240719C003600002024-07-17 11:10AM EDT360.000.010.000.010.00-973,302150.00%
TSLA240719C003650002024-07-18 2:55PM EDT365.000.010.000.010.00-125,045156.25%
TSLA240719C003700002024-07-18 10:13AM EDT370.000.010.000.010.00-583,148162.50%
TSLA240719C003750002024-07-18 9:32AM EDT375.000.010.000.010.00-22,689168.75%
TSLA240719C003800002024-07-17 10:48AM EDT380.000.010.000.010.00-83,653175.00%
TSLA240719C003850002024-07-15 11:32AM EDT385.000.010.000.010.00-1802,173175.00%
TSLA240719C003900002024-07-17 10:05AM EDT390.000.010.000.010.00-31,969181.25%
TSLA240719C003950002024-07-17 9:47AM EDT395.000.010.000.010.00-21,779187.50%
TSLA240719C004000002024-07-16 12:13PM EDT400.000.010.000.010.00-37,438193.75%
TSLA240719C004050002024-07-18 11:01AM EDT405.000.010.000.010.00-13,101193.75%
TSLA240719C004100002024-07-16 9:39AM EDT410.000.010.000.010.00-41,150200.00%
TSLA240719C004150002024-07-15 9:30AM EDT415.000.020.000.010.00-1662206.25%
TSLA240719C004200002024-07-17 10:50AM EDT420.000.010.000.010.00-52,154209.38%
TSLA240719C004250002024-07-15 2:44PM EDT425.000.010.000.010.00-1942212.50%
TSLA240719C004300002024-07-15 9:30AM EDT430.000.010.000.010.00-1847218.75%
TSLA240719C004350002024-07-12 1:50PM EDT435.000.010.000.010.00-7483225.00%
TSLA240719C004400002024-07-15 12:45PM EDT440.000.010.000.010.00-3398225.00%
TSLA240719C004450002024-07-18 1:41PM EDT445.000.010.000.010.00-1574231.25%
TSLA240719C004500002024-07-18 10:34AM EDT450.000.010.000.010.00-14,064237.50%
TSLA240719C004550002024-07-15 10:07AM EDT455.000.010.000.010.00-10661237.50%
TSLA240719C004600002024-07-16 2:00PM EDT460.000.010.000.010.00-65385243.75%
TSLA240719C004650002024-07-16 12:00PM EDT465.000.010.000.010.00-1203243.75%
TSLA240719C004700002024-07-17 3:21PM EDT470.000.010.000.010.00-2001,596250.00%
TSLA240719C004750002024-07-15 9:38AM EDT475.000.010.000.010.00-12,810256.25%
TSLA240719C004800002024-07-18 10:09AM EDT480.000.010.000.010.00-14,018256.25%
TSLA240719C004850002024-07-18 9:30AM EDT485.000.010.000.010.00-11,032262.50%
TSLA240719C004900002024-07-18 1:46PM EDT490.000.010.000.010.00-415,883262.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240719P000500002024-07-17 1:30PM EDT50.000.010.000.010.00-167,840650.00%
TSLA240719P000550002024-06-18 12:07PM EDT55.000.010.000.010.00-1348600.00%
TSLA240719P000600002024-06-28 12:08PM EDT60.000.010.000.010.00-12,985575.00%
TSLA240719P000650002024-07-10 9:30AM EDT65.000.010.000.010.00-10909537.50%
TSLA240719P000700002024-07-02 9:39AM EDT70.000.010.000.010.00-203,815512.50%
TSLA240719P000750002024-07-16 9:30AM EDT75.000.010.000.010.00-12,356487.50%
TSLA240719P000800002024-07-18 10:58AM EDT80.000.010.000.010.00-23,168462.50%
TSLA240719P000850002024-07-16 10:52AM EDT85.000.010.000.010.00-32,027437.50%
TSLA240719P000900002024-07-18 3:46PM EDT90.000.010.000.010.00-15,115412.50%
TSLA240719P000950002024-07-16 10:06AM EDT95.000.010.000.010.00-61,488387.50%
TSLA240719P001000002024-07-18 9:30AM EDT100.000.010.000.010.00-511,476375.00%
TSLA240719P001050002024-07-18 12:22PM EDT105.000.010.000.010.00-411,398350.00%
TSLA240719P001100002024-07-18 12:03PM EDT110.000.010.000.010.00-88,194337.50%
TSLA240719P001150002024-07-17 10:52AM EDT115.000.010.000.010.00-37,032312.50%
TSLA240719P001200002024-07-18 1:07PM EDT120.000.010.000.010.00-77,632300.00%
TSLA240719P001250002024-07-18 2:06PM EDT125.000.010.000.010.00-44,951287.50%
TSLA240719P001300002024-07-18 2:00PM EDT130.000.010.000.010.00-6210,249268.75%
TSLA240719P001350002024-07-18 2:09PM EDT135.000.010.000.010.00-1213,139250.00%
TSLA240719P001400002024-07-18 2:07PM EDT140.000.010.000.010.00-2425,768237.50%
TSLA240719P001450002024-07-18 2:05PM EDT145.000.010.000.010.00-2712,794225.00%
TSLA240719P001500002024-07-18 3:33PM EDT150.000.010.000.010.00-1,04234,496212.50%
TSLA240719P001550002024-07-18 3:49PM EDT155.000.010.000.010.00-1816,277196.88%
TSLA240719P001575002024-07-17 12:36PM EDT157.500.010.000.010.00-12,524193.75%
TSLA240719P001600002024-07-18 3:49PM EDT160.000.010.000.010.00-2723,931187.50%
TSLA240719P001625002024-07-17 1:27PM EDT162.500.010.000.010.00-91,384181.25%
TSLA240719P001650002024-07-18 2:26PM EDT165.000.010.000.010.00-814,341175.00%
TSLA240719P001675002024-07-18 12:21PM EDT167.500.010.000.010.00-1,5064,552168.75%
TSLA240719P001700002024-07-18 3:49PM EDT170.000.010.000.010.00-1,29325,671162.50%
TSLA240719P001725002024-07-18 1:59PM EDT172.500.010.000.010.00-6012,711156.25%
TSLA240719P001750002024-07-18 3:00PM EDT175.000.010.000.010.00-5439,847150.00%
TSLA240719P001775002024-07-18 1:25PM EDT177.500.010.000.010.00-1322,209143.75%
TSLA240719P001800002024-07-18 3:50PM EDT180.000.010.000.010.00-12632,936137.50%
TSLA240719P001825002024-07-18 3:54PM EDT182.500.010.000.010.00-6382,844134.38%
TSLA240719P001850002024-07-18 3:48PM EDT185.000.010.000.01-0.01-50.00%28014,552128.13%
TSLA240719P001875002024-07-18 3:48PM EDT187.500.010.000.01-0.01-50.00%1,0105,035125.00%
TSLA240719P001900002024-07-18 3:59PM EDT190.000.010.000.01-0.01-50.00%39415,052118.75%
TSLA240719P001925002024-07-18 3:53PM EDT192.500.020.010.020.00-1152,483125.00%
TSLA240719P001950002024-07-18 3:53PM EDT195.000.010.010.02-0.01-50.00%34514,411118.75%
TSLA240719P001975002024-07-18 3:57PM EDT197.500.010.010.02-0.03-75.00%2004,926112.50%
TSLA240719P002000002024-07-18 3:56PM EDT200.000.010.010.02-0.03-75.00%4,69321,564107.81%
TSLA240719P002025002024-07-18 3:59PM EDT202.500.010.010.02-0.04-80.00%1,3053,070101.56%
TSLA240719P002050002024-07-18 3:56PM EDT205.000.020.010.02-0.02-50.00%1,70710,67596.88%
TSLA240719P002075002024-07-18 3:58PM EDT207.500.030.020.03-0.03-50.00%8672,31396.09%
TSLA240719P002100002024-07-18 3:58PM EDT210.000.030.020.04-0.04-57.14%1,96017,48092.19%
TSLA240719P002125002024-07-18 3:52PM EDT212.500.040.020.04-0.05-55.56%6063,81886.33%
TSLA240719P002150002024-07-18 3:59PM EDT215.000.040.030.04-0.05-55.56%1,39510,95682.03%
TSLA240719P002175002024-07-18 3:59PM EDT217.500.050.040.05-0.06-54.55%1,2714,68678.91%
TSLA240719P002200002024-07-18 3:59PM EDT220.000.050.050.06-0.09-64.29%7,25826,72975.00%
TSLA240719P002225002024-07-18 3:56PM EDT222.500.070.060.08-0.10-58.82%2,0244,35971.29%
TSLA240719P002250002024-07-18 3:59PM EDT225.000.090.080.09-0.15-62.50%7,42715,85967.19%
TSLA240719P002275002024-07-18 3:59PM EDT227.500.120.110.12-0.19-61.29%4,0834,96263.87%
TSLA240719P002300002024-07-18 3:59PM EDT230.000.130.130.14-0.32-71.11%27,82332,59958.98%
TSLA240719P002325002024-07-18 3:59PM EDT232.500.190.170.19-0.45-70.31%8,9026,83955.27%
TSLA240719P002350002024-07-18 3:59PM EDT235.000.270.240.26-0.63-70.00%52,04921,47651.71%
TSLA240719P002375002024-07-18 3:59PM EDT237.500.410.370.39-0.85-67.46%16,0608,44049.41%
TSLA240719P002400002024-07-18 3:59PM EDT240.000.600.590.62-1.12-65.12%99,96033,61347.46%
TSLA240719P002425002024-07-18 3:59PM EDT242.500.990.941.00-1.41-58.75%28,6505,80846.00%
TSLA240719P002450002024-07-18 3:59PM EDT245.001.551.511.59-1.65-51.56%99,99813,75644.95%
TSLA240719P002475002024-07-18 3:59PM EDT247.502.372.352.45-1.93-44.88%72,7937,51844.19%
TSLA240719P002500002024-07-18 3:59PM EDT250.003.653.503.65-2.00-35.40%180,85218,13444.09%
TSLA240719P002525002024-07-18 3:59PM EDT252.505.115.005.20-2.09-29.03%69,2184,17644.70%
TSLA240719P002550002024-07-18 3:59PM EDT255.007.006.757.00-1.77-20.18%52,65410,83245.07%
TSLA240719P002575002024-07-18 3:59PM EDT257.509.058.8010.65-1.65-15.42%8,8885,85058.96%
TSLA240719P002600002024-07-18 3:59PM EDT260.0011.5010.0011.45-0.72-5.89%10,3547,54352.15%
TSLA240719P002625002024-07-18 3:59PM EDT262.5013.6311.8013.95-0.59-4.15%1,4844,22160.01%
TSLA240719P002650002024-07-18 3:59PM EDT265.0015.7515.5017.50-0.72-4.37%1,2634,11068.90%
TSLA240719P002675002024-07-18 3:54PM EDT267.5019.0017.7520.70-1.00-5.00%2562,48382.32%
TSLA240719P002700002024-07-18 3:57PM EDT270.0021.1020.3521.40-1.56-6.88%4333,64055.66%
TSLA240719P002725002024-07-18 3:57PM EDT272.5023.4021.5525.40-0.50-2.09%842,20968.36%
TSLA240719P002750002024-07-18 3:35PM EDT275.0026.4923.6528.20-1.22-4.40%2842,06370.31%
TSLA240719P002775002024-07-18 3:14PM EDT277.5029.0026.0530.65+0.28+0.97%1651868.36%
TSLA240719P002800002024-07-18 3:50PM EDT280.0030.4130.2033.20-2.28-6.97%1432,639116.46%
TSLA240719P002825002024-07-18 12:36PM EDT282.5028.0031.1535.90-7.60-21.35%119393.55%
TSLA240719P002850002024-07-18 3:39PM EDT285.0035.7533.9038.20-0.85-2.32%31693100.39%
TSLA240719P002875002024-07-18 2:54PM EDT287.5038.0036.3540.70-2.39-5.92%5622104.00%
TSLA240719P002900002024-07-18 3:55PM EDT290.0040.5538.6543.20+2.30+6.01%1,097330100.59%
TSLA240719P002950002024-07-18 2:53PM EDT295.0046.0543.7548.20-1.95-4.06%8620114.84%
TSLA240719P003000002024-07-18 3:49PM EDT300.0049.8048.7053.05-2.75-5.23%1702112.89%
TSLA240719P003050002024-07-18 3:13PM EDT305.0057.0053.9558.20+4.00+7.55%17120142.19%
TSLA240719P003100002024-07-18 3:13PM EDT310.0061.3558.6563.20-1.15-1.84%8014136.72%
TSLA240719P003150002024-07-18 3:08PM EDT315.0065.9563.9068.15+5.78+9.61%21156.05%
TSLA240719P003200002024-07-18 3:13PM EDT320.0071.3569.1073.15-6.07-7.84%618173.54%
TSLA240719P003250002024-07-15 2:03PM EDT325.0065.2073.7078.200.00-20164.65%
TSLA240719P003300002024-07-16 9:47AM EDT330.0076.5578.7083.550.00-20190.82%
TSLA240719P003350002024-07-11 3:46PM EDT335.0092.4283.6588.200.00-1310176.76%
TSLA240719P003400002024-07-18 10:39AM EDT340.0086.8388.7093.15+12.09+16.18%30184.38%
TSLA240719P003450002024-07-08 2:22PM EDT345.0092.9993.7098.200.00--0195.31%
TSLA240719P003500002024-07-18 3:21PM EDT350.00102.2098.65103.20+4.30+4.39%67676198.83%
TSLA240719P003550002024-01-17 3:32PM EDT355.00141.85154.35155.600.00-5001,077.03%
TSLA240719P003600002024-07-11 1:07PM EDT360.00114.25108.70113.150.00-210212.70%
TSLA240719P003750002024-07-18 3:12PM EDT375.00126.30123.65128.15+9.59+8.22%20227.73%
TSLA240719P003800002024-07-08 2:42PM EDT380.00128.50128.65133.150.00-300233.98%
TSLA240719P003850002023-12-21 4:29PM EDT385.00132.05171.20174.400.00--0985.72%
TSLA240719P003900002024-01-04 12:02PM EDT390.00148.54201.15203.050.00--01,329.96%
TSLA240719P004000002023-12-15 2:40PM EDT400.00148.00180.35181.800.00-20924.32%
TSLA240719P004050002023-12-29 2:20PM EDT405.00155.83213.85215.550.00-501,331.37%
TSLA240719P004150002023-12-19 4:09PM EDT415.00158.80201.20204.400.00--01,052.08%
TSLA240719P004400002024-02-07 10:34AM EDT440.00252.740.000.000.00--00.00%
TSLA240719P004550002024-06-28 10:07AM EDT455.00253.18203.80208.200.00-20339.06%
TSLA240719P004800002024-07-15 9:55AM EDT480.00218.00228.70233.150.00-10348.44%
TSLA240719P004850002023-12-27 2:13PM EDT485.00222.18300.40302.750.00--01,578.69%
TSLA240719P004900002024-07-15 11:13AM EDT490.00226.10238.80243.150.00-20369.14%