Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011C00075000 | 2024-10-07 10:55AM EDT | 75.00 | 170.16 | 167.75 | 168.80 | -1.74 | -1.01% | 100 | 14 | 0.00% |
| TSLA241011C00090000 | 2024-10-04 10:29AM EDT | 90.00 | 157.08 | 152.35 | 154.10 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA241011C00095000 | 2024-09-26 9:46AM EDT | 95.00 | 165.35 | 147.45 | 149.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA241011C00100000 | 2024-10-04 12:50PM EDT | 100.00 | 148.55 | 142.35 | 144.10 | 0.00 | - | 36 | 53 | 0.00% |
| TSLA241011C00105000 | 2024-09-24 1:25PM EDT | 105.00 | 147.90 | 137.25 | 139.05 | 0.00 | - | - | 21 | 0.00% |
| TSLA241011C00110000 | 2024-09-27 2:52PM EDT | 110.00 | 149.77 | 132.55 | 134.15 | 0.00 | - | 1 | 3 | 206.25% |
| TSLA241011C00115000 | 2024-10-01 10:56AM EDT | 115.00 | 138.30 | 127.30 | 129.10 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA241011C00120000 | 2024-10-04 3:32PM EDT | 120.00 | 130.25 | 122.40 | 123.85 | 0.00 | - | 14 | 17 | 0.00% |
| TSLA241011C00125000 | 2024-10-03 10:59AM EDT | 125.00 | 119.28 | 117.30 | 119.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA241011C00130000 | 2024-10-04 12:51PM EDT | 130.00 | 118.05 | 113.20 | 113.85 | 0.00 | - | 3 | 146 | 0.00% |
| TSLA241011C00135000 | 2024-10-07 9:38AM EDT | 135.00 | 112.39 | 107.85 | 108.85 | +3.83 | +3.53% | 10 | 104 | 0.00% |
| TSLA241011C00140000 | 2024-10-07 9:37AM EDT | 140.00 | 108.07 | 102.55 | 104.00 | -12.93 | -10.69% | 1 | 113 | 0.00% |
| TSLA241011C00145000 | 2024-10-07 11:01AM EDT | 145.00 | 98.30 | 97.45 | 99.15 | -5.63 | -5.42% | 4 | 120 | 137.50% |
| TSLA241011C00150000 | 2024-10-07 9:50AM EDT | 150.00 | 96.23 | 92.60 | 93.75 | -3.31 | -3.33% | 2 | 244 | 0.00% |
| TSLA241011C00155000 | 2024-10-04 3:52PM EDT | 155.00 | 95.13 | 88.05 | 88.90 | 0.00 | - | 18 | 56 | 0.00% |
| TSLA241011C00160000 | 2024-10-07 10:13AM EDT | 160.00 | 86.87 | 83.05 | 84.00 | -2.39 | -2.68% | 10 | 72 | 0.00% |
| TSLA241011C00165000 | 2024-10-04 3:46PM EDT | 165.00 | 84.99 | 78.40 | 79.10 | 0.00 | - | 110 | 491 | 0.00% |
| TSLA241011C00170000 | 2024-10-07 9:56AM EDT | 170.00 | 75.87 | 72.55 | 74.00 | -3.78 | -4.75% | 1 | 251 | 0.00% |
| TSLA241011C00175000 | 2024-10-07 11:01AM EDT | 175.00 | 68.62 | 68.15 | 68.90 | -5.77 | -7.76% | 6 | 104 | 0.00% |
| TSLA241011C00180000 | 2024-10-07 11:09AM EDT | 180.00 | 63.00 | 62.90 | 64.20 | -7.28 | -10.36% | 7 | 517 | 105.08% |
| TSLA241011C00185000 | 2024-10-04 3:32PM EDT | 185.00 | 61.85 | 58.00 | 59.05 | -3.94 | -5.99% | 2 | 476 | 0.00% |
| TSLA241011C00187500 | 2024-10-03 2:06PM EDT | 187.50 | 52.35 | 55.75 | 56.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA241011C00190000 | 2024-10-07 10:21AM EDT | 190.00 | 58.02 | 53.35 | 54.00 | -2.47 | -4.08% | 2 | 216 | 0.00% |
| TSLA241011C00192500 | 2024-10-03 10:42AM EDT | 192.50 | 51.70 | 50.80 | 51.45 | 0.00 | - | - | 1 | 0.00% |
| TSLA241011C00195000 | 2024-10-07 10:21AM EDT | 195.00 | 51.00 | 48.55 | 48.95 | -4.50 | -8.11% | 39 | 215 | 0.00% |
| TSLA241011C00197500 | 2024-10-07 10:34AM EDT | 197.50 | 47.00 | 45.95 | 47.00 | -5.95 | -11.24% | 3 | 2 | 99.90% |
| TSLA241011C00200000 | 2024-10-07 11:13AM EDT | 200.00 | 43.80 | 43.50 | 44.05 | -6.65 | -13.18% | 91 | 950 | 0.00% |
| TSLA241011C00202500 | 2024-10-07 11:05AM EDT | 202.50 | 40.25 | 40.75 | 41.70 | -6.05 | -13.07% | 6 | 15 | 67.97% |
| TSLA241011C00205000 | 2024-10-07 11:01AM EDT | 205.00 | 38.77 | 38.80 | 39.20 | -6.86 | -15.03% | 44 | 731 | 63.87% |
| TSLA241011C00207500 | 2024-10-07 10:43AM EDT | 207.50 | 37.55 | 35.40 | 36.80 | -1.12 | -2.90% | 2 | 12 | 69.43% |
| TSLA241011C00210000 | 2024-10-07 11:02AM EDT | 210.00 | 33.80 | 33.75 | 34.20 | -6.85 | -16.85% | 32 | 622 | 56.06% |
| TSLA241011C00212500 | 2024-10-07 10:50AM EDT | 212.50 | 32.55 | 31.60 | 32.10 | -5.71 | -14.92% | 6 | 37 | 63.57% |
| TSLA241011C00215000 | 2024-10-07 10:48AM EDT | 215.00 | 30.51 | 29.25 | 29.55 | -5.48 | -15.23% | 112 | 566 | 61.43% |
| TSLA241011C00217500 | 2024-10-07 10:59AM EDT | 217.50 | 27.95 | 27.10 | 27.45 | -5.65 | -16.82% | 333 | 1,345 | 68.80% |
| TSLA241011C00220000 | 2024-10-07 11:13AM EDT | 220.00 | 25.00 | 25.00 | 25.25 | -6.48 | -20.58% | 260 | 2,807 | 71.24% |
| TSLA241011C00222500 | 2024-10-07 11:07AM EDT | 222.50 | 22.80 | 22.70 | 23.20 | -6.11 | -21.13% | 47 | 237 | 71.36% |
| TSLA241011C00225000 | 2024-10-07 11:13AM EDT | 225.00 | 20.90 | 20.75 | 21.15 | -6.10 | -22.59% | 133 | 1,243 | 72.88% |
| TSLA241011C00227500 | 2024-10-07 11:15AM EDT | 227.50 | 18.90 | 18.85 | 19.00 | -6.20 | -24.72% | 140 | 554 | 72.63% |
| TSLA241011C00230000 | 2024-10-07 11:13AM EDT | 230.00 | 17.25 | 17.15 | 17.25 | -5.73 | -24.93% | 598 | 1,796 | 74.80% |
| TSLA241011C00232500 | 2024-10-07 11:10AM EDT | 232.50 | 15.00 | 15.35 | 15.45 | -6.10 | -28.91% | 238 | 437 | 74.73% |
| TSLA241011C00235000 | 2024-10-07 11:12AM EDT | 235.00 | 13.85 | 13.80 | 13.90 | -5.45 | -28.24% | 1,113 | 2,061 | 76.07% |
| TSLA241011C00237500 | 2024-10-07 11:15AM EDT | 237.50 | 12.30 | 12.25 | 12.35 | -5.25 | -29.91% | 1,181 | 1,086 | 76.25% |
| TSLA241011C00240000 | 2024-10-07 11:15AM EDT | 240.00 | 10.90 | 10.90 | 11.00 | -5.11 | -31.82% | 4,502 | 4,065 | 77.19% |
| TSLA241011C00242500 | 2024-10-07 11:15AM EDT | 242.50 | 9.70 | 9.60 | 9.70 | -4.79 | -33.06% | 3,931 | 1,608 | 77.51% |
| TSLA241011C00245000 | 2024-10-07 11:15AM EDT | 245.00 | 8.55 | 8.45 | 8.55 | -4.50 | -34.64% | 15,052 | 5,202 | 78.15% |
| TSLA241011C00247500 | 2024-10-07 11:15AM EDT | 247.50 | 7.40 | 7.50 | 7.55 | -4.30 | -36.60% | 13,555 | 4,297 | 79.35% |
| TSLA241011C00250000 | 2024-10-07 11:15AM EDT | 250.00 | 6.50 | 6.45 | 6.55 | -3.95 | -37.98% | 78,335 | 58,219 | 79.18% |
| TSLA241011C00252500 | 2024-10-07 11:13AM EDT | 252.50 | 5.65 | 5.60 | 5.65 | -3.65 | -39.25% | 4,938 | 3,480 | 79.43% |
| TSLA241011C00255000 | 2024-10-07 11:15AM EDT | 255.00 | 4.81 | 4.80 | 4.85 | -3.38 | -41.32% | 8,377 | 8,860 | 79.49% |
| TSLA241011C00257500 | 2024-10-07 11:15AM EDT | 257.50 | 4.11 | 4.15 | 4.20 | -3.09 | -42.68% | 4,038 | 4,575 | 80.13% |
| TSLA241011C00260000 | 2024-10-07 11:15AM EDT | 260.00 | 3.53 | 3.55 | 3.60 | -2.82 | -44.62% | 15,856 | 33,607 | 80.47% |
| TSLA241011C00262500 | 2024-10-07 11:15AM EDT | 262.50 | 2.98 | 2.99 | 3.05 | -2.52 | -45.74% | 2,604 | 3,650 | 80.47% |
| TSLA241011C00265000 | 2024-10-07 11:15AM EDT | 265.00 | 2.50 | 2.49 | 2.51 | -2.25 | -47.27% | 7,297 | 10,080 | 80.01% |
| TSLA241011C00267500 | 2024-10-07 11:15AM EDT | 267.50 | 2.09 | 2.09 | 2.11 | -2.04 | -49.28% | 3,940 | 4,366 | 80.18% |
| TSLA241011C00270000 | 2024-10-07 11:15AM EDT | 270.00 | 1.75 | 1.75 | 1.77 | -1.75 | -50.00% | 11,982 | 48,525 | 80.42% |
| TSLA241011C00272500 | 2024-10-07 11:15AM EDT | 272.50 | 1.45 | 1.45 | 1.47 | -1.55 | -51.67% | 2,559 | 3,368 | 80.52% |
| TSLA241011C00275000 | 2024-10-07 11:14AM EDT | 275.00 | 1.22 | 1.22 | 1.23 | -1.36 | -52.71% | 5,251 | 10,473 | 80.96% |
| TSLA241011C00277500 | 2024-10-07 11:14AM EDT | 277.50 | 1.00 | 1.01 | 1.02 | -1.20 | -54.55% | 1,430 | 3,710 | 81.15% |
| TSLA241011C00280000 | 2024-10-07 11:15AM EDT | 280.00 | 0.84 | 0.84 | 0.85 | -1.01 | -54.59% | 6,990 | 16,127 | 81.54% |
| TSLA241011C00282500 | 2024-10-07 11:15AM EDT | 282.50 | 0.70 | 0.69 | 0.70 | -0.87 | -55.41% | 1,357 | 999 | 81.74% |
| TSLA241011C00285000 | 2024-10-07 11:14AM EDT | 285.00 | 0.58 | 0.57 | 0.58 | -0.73 | -56.59% | 3,201 | 6,657 | 82.13% |
| TSLA241011C00287500 | 2024-10-07 11:13AM EDT | 287.50 | 0.48 | 0.46 | 0.48 | -0.62 | -56.36% | 859 | 737 | 82.32% |
| TSLA241011C00290000 | 2024-10-07 11:15AM EDT | 290.00 | 0.40 | 0.38 | 0.40 | -0.55 | -57.89% | 2,985 | 7,732 | 82.81% |
| TSLA241011C00292500 | 2024-10-07 11:14AM EDT | 292.50 | 0.33 | 0.32 | 0.34 | -0.49 | -59.76% | 509 | 1,007 | 83.55% |
| TSLA241011C00295000 | 2024-10-07 11:14AM EDT | 295.00 | 0.27 | 0.27 | 0.28 | -0.41 | -60.29% | 1,694 | 4,516 | 84.08% |
| TSLA241011C00297500 | 2024-10-07 11:05AM EDT | 297.50 | 0.24 | 0.22 | 0.24 | -0.35 | -59.32% | 1,256 | 972 | 84.67% |
| TSLA241011C00300000 | 2024-10-07 11:14AM EDT | 300.00 | 0.20 | 0.19 | 0.20 | -0.28 | -59.57% | 10,268 | 21,667 | 85.45% |
| TSLA241011C00302500 | 2024-10-07 11:14AM EDT | 302.50 | 0.17 | 0.16 | 0.17 | -0.26 | -60.47% | 495 | 461 | 86.13% |
| TSLA241011C00305000 | 2024-10-07 11:14AM EDT | 305.00 | 0.14 | 0.13 | 0.14 | -0.23 | -62.16% | 2,679 | 4,041 | 86.52% |
| TSLA241011C00307500 | 2024-10-07 11:09AM EDT | 307.50 | 0.12 | 0.11 | 0.12 | -0.18 | -62.07% | 795 | 1,627 | 87.30% |
| TSLA241011C00310000 | 2024-10-07 11:13AM EDT | 310.00 | 0.09 | 0.09 | 0.10 | -0.18 | -66.67% | 1,681 | 5,885 | 87.70% |
| TSLA241011C00312500 | 2024-10-07 11:13AM EDT | 312.50 | 0.09 | 0.08 | 0.09 | -0.13 | -61.90% | 437 | 313 | 88.87% |
| TSLA241011C00315000 | 2024-10-07 11:11AM EDT | 315.00 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 690 | 1,471 | 90.04% |
| TSLA241011C00317500 | 2024-10-07 11:12AM EDT | 317.50 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 631 | 345 | 91.02% |
| TSLA241011C00320000 | 2024-10-07 11:06AM EDT | 320.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 1,430 | 3,571 | 91.41% |
| TSLA241011C00322500 | 2024-10-07 11:11AM EDT | 322.50 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 78 | 202 | 92.97% |
| TSLA241011C00325000 | 2024-10-07 10:53AM EDT | 325.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 1,140 | 3,432 | 93.75% |
| TSLA241011C00327500 | 2024-10-07 11:14AM EDT | 327.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 1,035 | 604 | 93.75% |
| TSLA241011C00330000 | 2024-10-07 11:09AM EDT | 330.00 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 884 | 2,753 | 95.70% |
| TSLA241011C00332500 | 2024-10-07 10:51AM EDT | 332.50 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 425 | 109 | 96.09% |
| TSLA241011C00335000 | 2024-10-07 11:00AM EDT | 335.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 531 | 1,616 | 96.88% |
| TSLA241011C00340000 | 2024-10-07 11:13AM EDT | 340.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 895 | 3,593 | 100.78% |
| TSLA241011C00345000 | 2024-10-07 10:57AM EDT | 345.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 137 | 2,914 | 99.61% |
| TSLA241011C00350000 | 2024-10-07 11:01AM EDT | 350.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 342 | 5,740 | 103.13% |
| TSLA241011C00355000 | 2024-10-07 11:01AM EDT | 355.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 2,488 | 107.81% |
| TSLA241011C00360000 | 2024-10-07 11:12AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 414 | 4,499 | 100.00% |
| TSLA241011C00365000 | 2024-10-07 10:05AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 86 | 5,224 | 103.13% |
| TSLA241011C00370000 | 2024-10-07 10:05AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 143 | 5,511 | 106.25% |
| TSLA241011C00375000 | 2024-10-07 10:04AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 2,273 | 112.50% |
| TSLA241011C00380000 | 2024-10-07 10:10AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 446 | 2,686 | 112.50% |
| TSLA241011C00385000 | 2024-10-07 11:02AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 3,224 | 118.75% |
| TSLA241011C00390000 | 2024-10-04 3:56PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,185 | 118.75% |
| TSLA241011C00395000 | 2024-10-04 3:49PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 3,662 | 121.88% |
| TSLA241011C00400000 | 2024-10-04 1:24PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,322 | 125.00% |
| TSLA241011C00405000 | 2024-10-07 9:35AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,051 | 128.13% |
| TSLA241011C00410000 | 2024-10-04 11:08AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 611 | 735 | 131.25% |
| TSLA241011C00415000 | 2024-10-04 10:04AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,313 | 134.38% |
| TSLA241011C00420000 | 2024-10-03 3:29PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 531 | 941 | 137.50% |
| TSLA241011C00425000 | 2024-10-04 9:36AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 273 | 140.63% |
| TSLA241011C00430000 | 2024-10-03 10:28AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 139 | 143.75% |
| TSLA241011C00435000 | 2024-10-02 3:54PM EDT | 435.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 489 | 143.75% |
| TSLA241011C00440000 | 2024-10-03 9:33AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 6,011 | 150.00% |
| TSLA241011C00445000 | 2024-10-03 9:39AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 91 | 150.00% |
| TSLA241011C00450000 | 2024-10-04 2:07PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 142 | 153.13% |
| TSLA241011C00455000 | 2024-10-03 9:31AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 55 | 156.25% |
| TSLA241011C00460000 | 2024-10-04 1:53PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 382 | 156.25% |
| TSLA241011C00465000 | 2024-10-07 9:31AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 17 | 162.50% |
| TSLA241011C00470000 | 2024-10-03 11:57AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 682 | 162.50% |
| TSLA241011C00475000 | 2024-10-01 11:17AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 502 | 165.63% |
| TSLA241011C00480000 | 2024-10-03 9:39AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,910 | 168.75% |
| TSLA241011C00485000 | 2024-10-01 9:41AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 85 | 168.75% |
| TSLA241011C00490000 | 2024-10-03 11:48AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8,250 | 171.88% |
| TSLA241011C00495000 | 2024-10-07 9:30AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 175.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA241011P00075000 | 2024-10-04 10:05AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 18 | 300.00% |
| TSLA241011P00080000 | 2024-09-03 2:25PM EDT | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
| TSLA241011P00085000 | 2024-09-23 2:53PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 268.75% |
| TSLA241011P00090000 | 2024-09-30 10:12AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 18 | 256.25% |
| TSLA241011P00095000 | 2024-09-30 12:52PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 84 | 243.75% |
| TSLA241011P00100000 | 2024-10-07 9:43AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,184 | 231.25% |
| TSLA241011P00105000 | 2024-09-30 3:35PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 483 | 218.75% |
| TSLA241011P00110000 | 2024-10-07 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,113 | 206.25% |
| TSLA241011P00115000 | 2024-10-04 2:49PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,062 | 1,401 | 193.75% |
| TSLA241011P00120000 | 2024-10-07 9:40AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,962 | 184.38% |
| TSLA241011P00125000 | 2024-10-07 10:22AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 115 | 3,262 | 175.00% |
| TSLA241011P00130000 | 2024-10-07 10:26AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 101 | 11,152 | 175.00% |
| TSLA241011P00135000 | 2024-10-07 11:02AM EDT | 135.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 867 | 10,662 | 165.63% |
| TSLA241011P00140000 | 2024-10-07 9:58AM EDT | 140.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 201 | 11,032 | 159.38% |
| TSLA241011P00145000 | 2024-10-07 9:32AM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 87 | 1,687 | 150.00% |
| TSLA241011P00150000 | 2024-10-07 11:07AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 29 | 9,435 | 142.19% |
| TSLA241011P00155000 | 2024-10-07 10:37AM EDT | 155.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 114 | 4,711 | 135.94% |
| TSLA241011P00160000 | 2024-10-07 10:46AM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 543 | 8,698 | 129.69% |
| TSLA241011P00165000 | 2024-10-07 11:13AM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 332 | 12,459 | 121.88% |
| TSLA241011P00170000 | 2024-10-07 11:08AM EDT | 170.00 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 83 | 4,795 | 116.80% |
| TSLA241011P00175000 | 2024-10-07 11:03AM EDT | 175.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 110 | 2,768 | 111.33% |
| TSLA241011P00180000 | 2024-10-07 11:06AM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.05 | -45.45% | 767 | 2,684 | 105.08% |
| TSLA241011P00185000 | 2024-10-07 11:12AM EDT | 185.00 | 0.07 | 0.07 | 0.08 | -0.04 | -40.00% | 113 | 2,736 | 100.20% |
| TSLA241011P00187500 | 2024-10-07 11:11AM EDT | 187.50 | 0.09 | 0.07 | 0.09 | -0.04 | -33.33% | 99 | 742 | 96.48% |
| TSLA241011P00190000 | 2024-10-07 11:09AM EDT | 190.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 667 | 3,028 | 94.34% |
| TSLA241011P00192500 | 2024-10-07 11:02AM EDT | 192.50 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 76 | 369 | 91.21% |
| TSLA241011P00195000 | 2024-10-07 11:14AM EDT | 195.00 | 0.13 | 0.12 | 0.13 | -0.05 | -26.32% | 467 | 7,494 | 89.06% |
| TSLA241011P00197500 | 2024-10-07 11:13AM EDT | 197.50 | 0.15 | 0.15 | 0.17 | -0.06 | -28.57% | 706 | 486 | 87.70% |
| TSLA241011P00200000 | 2024-10-07 11:15AM EDT | 200.00 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 2,344 | 8,911 | 85.74% |
| TSLA241011P00202500 | 2024-10-07 11:13AM EDT | 202.50 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 581 | 1,886 | 84.28% |
| TSLA241011P00205000 | 2024-10-07 11:15AM EDT | 205.00 | 0.30 | 0.30 | 0.32 | -0.06 | -15.79% | 1,219 | 5,785 | 83.01% |
| TSLA241011P00207500 | 2024-10-07 11:13AM EDT | 207.50 | 0.40 | 0.39 | 0.41 | -0.05 | -11.36% | 618 | 1,165 | 82.03% |
| TSLA241011P00210000 | 2024-10-07 11:15AM EDT | 210.00 | 0.52 | 0.51 | 0.52 | -0.01 | -1.92% | 3,149 | 6,883 | 81.15% |
| TSLA241011P00212500 | 2024-10-07 11:14AM EDT | 212.50 | 0.67 | 0.66 | 0.68 | +0.02 | +3.08% | 1,365 | 1,028 | 80.57% |
| TSLA241011P00215000 | 2024-10-07 11:14AM EDT | 215.00 | 0.85 | 0.85 | 0.86 | +0.04 | +4.94% | 4,024 | 5,872 | 79.83% |
| TSLA241011P00217500 | 2024-10-07 11:15AM EDT | 217.50 | 1.11 | 1.10 | 1.11 | +0.12 | +12.12% | 6,026 | 1,992 | 79.54% |
| TSLA241011P00220000 | 2024-10-07 11:14AM EDT | 220.00 | 1.44 | 1.41 | 1.43 | +0.20 | +16.13% | 8,207 | 9,345 | 79.44% |
| TSLA241011P00222500 | 2024-10-07 11:15AM EDT | 222.50 | 1.80 | 1.80 | 1.82 | +0.27 | +17.31% | 2,777 | 1,610 | 79.44% |
| TSLA241011P00225000 | 2024-10-07 11:14AM EDT | 225.00 | 2.30 | 2.28 | 2.30 | +0.44 | +23.66% | 6,946 | 10,360 | 79.64% |
| TSLA241011P00227500 | 2024-10-07 11:15AM EDT | 227.50 | 2.81 | 2.83 | 2.86 | +0.53 | +22.75% | 4,681 | 2,493 | 79.66% |
| TSLA241011P00230000 | 2024-10-07 11:15AM EDT | 230.00 | 3.50 | 3.45 | 3.50 | +0.71 | +25.27% | 9,032 | 14,382 | 79.52% |
| TSLA241011P00232500 | 2024-10-07 11:14AM EDT | 232.50 | 4.30 | 4.25 | 4.35 | +0.90 | +26.47% | 2,437 | 2,491 | 80.40% |
| TSLA241011P00235000 | 2024-10-07 11:14AM EDT | 235.00 | 5.19 | 5.20 | 5.25 | +1.14 | +28.15% | 8,769 | 7,421 | 81.15% |
| TSLA241011P00237500 | 2024-10-07 11:15AM EDT | 237.50 | 6.20 | 6.15 | 6.25 | +1.35 | +27.95% | 4,190 | 2,976 | 81.32% |
| TSLA241011P00240000 | 2024-10-07 11:15AM EDT | 240.00 | 7.39 | 7.30 | 7.35 | +1.69 | +29.65% | 22,054 | 12,493 | 81.87% |
| TSLA241011P00242500 | 2024-10-07 11:15AM EDT | 242.50 | 8.60 | 8.50 | 8.55 | +1.90 | +28.36% | 7,391 | 3,141 | 82.10% |
| TSLA241011P00245000 | 2024-10-07 11:15AM EDT | 245.00 | 9.85 | 9.80 | 9.85 | +2.10 | +26.75% | 19,326 | 7,122 | 82.28% |
| TSLA241011P00247500 | 2024-10-07 11:14AM EDT | 247.50 | 11.35 | 11.25 | 11.35 | +2.50 | +28.25% | 12,523 | 3,431 | 83.06% |
| TSLA241011P00250000 | 2024-10-07 11:14AM EDT | 250.00 | 12.90 | 12.80 | 12.85 | +2.78 | +27.47% | 7,663 | 7,861 | 83.39% |
| TSLA241011P00252500 | 2024-10-07 11:14AM EDT | 252.50 | 14.47 | 14.40 | 14.50 | +2.97 | +25.83% | 1,326 | 1,165 | 83.75% |
| TSLA241011P00255000 | 2024-10-07 11:14AM EDT | 255.00 | 16.20 | 16.20 | 16.30 | +3.35 | +26.07% | 1,471 | 3,244 | 84.91% |
| TSLA241011P00257500 | 2024-10-07 11:14AM EDT | 257.50 | 18.01 | 17.85 | 17.95 | +3.55 | +24.48% | 681 | 1,436 | 83.81% |
| TSLA241011P00260000 | 2024-10-07 11:12AM EDT | 260.00 | 19.80 | 19.85 | 20.00 | +3.85 | +24.14% | 1,081 | 1,902 | 85.67% |
| TSLA241011P00262500 | 2024-10-07 11:15AM EDT | 262.50 | 21.85 | 21.70 | 21.85 | +4.25 | +24.69% | 201 | 912 | 84.96% |
| TSLA241011P00265000 | 2024-10-07 11:05AM EDT | 265.00 | 23.75 | 23.80 | 23.95 | +4.35 | +22.42% | 345 | 1,396 | 86.26% |
| TSLA241011P00267500 | 2024-10-07 11:03AM EDT | 267.50 | 25.95 | 25.85 | 26.20 | +4.70 | +22.12% | 379 | 409 | 87.57% |
| TSLA241011P00270000 | 2024-10-07 11:03AM EDT | 270.00 | 28.05 | 27.90 | 28.20 | +4.86 | +20.96% | 272 | 1,320 | 86.60% |
| TSLA241011P00272500 | 2024-10-07 11:03AM EDT | 272.50 | 30.25 | 30.25 | 30.60 | +4.95 | +19.57% | 42 | 575 | 89.84% |
| TSLA241011P00275000 | 2024-10-07 11:09AM EDT | 275.00 | 33.15 | 32.40 | 32.75 | +5.93 | +21.79% | 30 | 2,161 | 89.31% |
| TSLA241011P00277500 | 2024-10-07 11:08AM EDT | 277.50 | 34.85 | 34.65 | 35.45 | +0.35 | +1.01% | 12 | 346 | 93.48% |
| TSLA241011P00280000 | 2024-10-07 11:08AM EDT | 280.00 | 37.55 | 37.05 | 37.45 | +6.10 | +19.40% | 376 | 1,607 | 92.70% |
| TSLA241011P00282500 | 2024-10-07 11:13AM EDT | 282.50 | 39.30 | 39.40 | 40.10 | +5.30 | +15.59% | 6 | 48 | 96.92% |
| TSLA241011P00285000 | 2024-10-07 10:20AM EDT | 285.00 | 37.65 | 41.80 | 42.30 | +0.49 | +1.32% | 19 | 508 | 97.12% |
| TSLA241011P00287500 | 2024-10-04 1:46PM EDT | 287.50 | 38.75 | 43.55 | 45.45 | 0.00 | - | 34 | 34 | 100.02% |
| TSLA241011P00290000 | 2024-10-07 10:33AM EDT | 290.00 | 46.00 | 46.50 | 47.20 | +5.35 | +13.16% | 45 | 565 | 100.49% |
| TSLA241011P00292500 | 2024-10-07 10:38AM EDT | 292.50 | 48.35 | 48.75 | 50.30 | +2.20 | +4.77% | 60 | 15 | 108.25% |
| TSLA241011P00295000 | 2024-10-07 10:07AM EDT | 295.00 | 50.78 | 51.35 | 52.75 | +4.13 | +8.85% | 13 | 264 | 112.60% |
| TSLA241011P00297500 | 2024-10-03 10:36AM EDT | 297.50 | 53.10 | 53.75 | 55.30 | 0.00 | - | - | 27 | 115.72% |
| TSLA241011P00300000 | 2024-10-07 11:09AM EDT | 300.00 | 57.06 | 56.45 | 57.25 | +7.06 | +14.12% | 33 | 400 | 115.04% |
| TSLA241011P00302500 | 2024-10-07 9:41AM EDT | 302.50 | 54.80 | 58.20 | 60.55 | -1.20 | -2.14% | 14 | 1 | 119.19% |
| TSLA241011P00305000 | 2024-10-03 3:52PM EDT | 305.00 | 65.50 | 60.95 | 62.25 | 0.00 | - | 31 | 290 | 114.84% |
| TSLA241011P00307500 | 2024-10-03 9:41AM EDT | 307.50 | 59.00 | 63.75 | 65.35 | 0.00 | - | - | 1 | 130.52% |
| TSLA241011P00310000 | 2024-10-07 9:45AM EDT | 310.00 | 63.59 | 66.40 | 67.20 | +3.18 | +5.26% | 1 | 278 | 127.34% |
| TSLA241011P00312500 | 2024-10-07 9:43AM EDT | 312.50 | 63.85 | 68.75 | 70.10 | +0.65 | +1.03% | 1 | 1 | 134.08% |
| TSLA241011P00315000 | 2024-10-04 11:30AM EDT | 315.00 | 67.78 | 71.25 | 72.95 | 0.00 | - | 2 | 141 | 141.89% |
| TSLA241011P00317500 | 2024-10-03 10:06AM EDT | 317.50 | 68.80 | 73.70 | 75.45 | 0.00 | - | - | 0 | 144.58% |
| TSLA241011P00320000 | 2024-10-03 3:54PM EDT | 320.00 | 73.20 | 76.30 | 77.70 | -7.03 | -8.76% | 1 | 42 | 145.85% |
| TSLA241011P00322500 | 2024-10-03 10:06AM EDT | 322.50 | 73.95 | 77.95 | 80.10 | 0.00 | - | - | 0 | 134.08% |
| TSLA241011P00325000 | 2024-10-07 9:30AM EDT | 325.00 | 75.30 | 80.95 | 82.15 | -0.30 | -0.40% | 10 | 0 | 137.99% |
| TSLA241011P00327500 | 2024-10-03 10:02AM EDT | 327.50 | 79.50 | 83.70 | 85.25 | 0.00 | - | - | 0 | 154.54% |
| TSLA241011P00330000 | 2024-10-04 3:19PM EDT | 330.00 | 81.32 | 86.30 | 87.65 | 0.00 | - | 34 | 92 | 157.62% |
| TSLA241011P00335000 | 2024-10-04 3:19PM EDT | 335.00 | 86.55 | 91.20 | 92.75 | 0.00 | - | 9 | 9 | 163.62% |
| TSLA241011P00340000 | 2024-10-04 3:19PM EDT | 340.00 | 90.90 | 96.25 | 97.95 | 0.00 | - | 5 | 11 | 173.14% |
| TSLA241011P00345000 | 2024-10-01 12:58PM EDT | 345.00 | 89.70 | 101.15 | 102.75 | 0.00 | - | 4 | 0 | 174.41% |
| TSLA241011P00350000 | 2024-10-03 11:38AM EDT | 350.00 | 105.80 | 106.15 | 108.10 | 0.00 | - | 171 | 0 | 185.35% |
| TSLA241011P00355000 | 2024-09-30 3:51PM EDT | 355.00 | 94.45 | 111.00 | 113.25 | 0.00 | - | 4 | 0 | 190.92% |
| TSLA241011P00360000 | 2024-09-30 12:01PM EDT | 360.00 | 99.90 | 116.15 | 117.70 | 0.00 | - | 3 | 0 | 189.99% |
| TSLA241011P00365000 | 2024-09-30 10:06AM EDT | 365.00 | 101.75 | 121.00 | 123.25 | 0.00 | - | - | 0 | 201.66% |
| TSLA241011P00370000 | 2024-10-07 10:57AM EDT | 370.00 | 125.19 | 126.15 | 128.10 | +10.04 | +8.72% | 3 | 0 | 206.89% |
| TSLA241011P00375000 | 2024-10-07 10:57AM EDT | 375.00 | 130.17 | 131.00 | 133.25 | +8.07 | +6.61% | 3 | 0 | 212.01% |
| TSLA241011P00390000 | 2024-10-02 10:31AM EDT | 390.00 | 146.11 | 146.15 | 147.85 | 0.00 | - | 1 | 0 | 222.56% |
| TSLA241011P00395000 | 2024-09-26 3:49PM EDT | 395.00 | 141.52 | 151.00 | 153.00 | 0.00 | - | - | 0 | 227.25% |
| TSLA241011P00400000 | 2024-09-26 3:49PM EDT | 400.00 | 146.51 | 156.15 | 157.85 | 0.00 | - | - | 0 | 231.89% |
© 2024 Yahoo. All rights reserved.