Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250417C00090000 | 2024-09-27 3:25PM EDT | 90.00 | 173.65 | 129.40 | 133.45 | 0.00 | - | 1 | 1 | 91.28% |
| TSLA250417C00100000 | 2024-10-10 12:07PM EDT | 100.00 | 145.18 | 119.85 | 124.20 | 0.00 | - | 4 | 6 | 85.24% |
| TSLA250417C00105000 | 2024-10-02 11:39AM EDT | 105.00 | 149.25 | 115.30 | 119.40 | 0.00 | - | 2 | 2 | 82.42% |
| TSLA250417C00110000 | 2024-10-01 12:04PM EDT | 110.00 | 148.78 | 110.80 | 115.00 | 0.00 | - | - | 3 | 80.68% |
| TSLA250417C00115000 | 2024-09-25 10:23AM EDT | 115.00 | 144.99 | 106.35 | 109.90 | 0.00 | - | - | 91 | 77.38% |
| TSLA250417C00120000 | 2024-09-27 9:55AM EDT | 120.00 | 142.89 | 101.50 | 105.70 | 0.00 | - | 52 | 26 | 75.20% |
| TSLA250417C00125000 | 2024-09-27 9:38AM EDT | 125.00 | 139.27 | 97.65 | 100.65 | 0.00 | - | 2 | 91 | 73.26% |
| TSLA250417C00130000 | 2024-10-02 1:10PM EDT | 130.00 | 125.05 | 93.15 | 97.00 | 0.00 | - | 1 | 22 | 72.56% |
| TSLA250417C00135000 | 2024-10-11 3:21PM EDT | 135.00 | 91.00 | 89.05 | 92.35 | -34.47 | -27.47% | 1 | 14 | 70.63% |
| TSLA250417C00140000 | 2024-10-11 3:21PM EDT | 140.00 | 86.77 | 84.65 | 88.25 | -24.78 | -22.21% | 1 | 76 | 69.01% |
| TSLA250417C00145000 | 2024-10-11 12:24PM EDT | 145.00 | 84.17 | 80.75 | 83.85 | -25.43 | -23.20% | 9 | 42 | 67.56% |
| TSLA250417C00150000 | 2024-10-11 11:55AM EDT | 150.00 | 79.70 | 77.30 | 77.95 | -25.58 | -24.30% | 1 | 91 | 64.55% |
| TSLA250417C00155000 | 2024-10-11 2:22PM EDT | 155.00 | 75.20 | 73.35 | 74.10 | -18.68 | -19.90% | 6 | 64 | 63.58% |
| TSLA250417C00160000 | 2024-10-11 9:41AM EDT | 160.00 | 70.45 | 69.65 | 70.25 | -24.74 | -25.99% | 2 | 269 | 62.74% |
| TSLA250417C00165000 | 2024-10-11 3:30PM EDT | 165.00 | 67.15 | 65.30 | 67.00 | -23.90 | -26.25% | 1 | 42 | 61.65% |
| TSLA250417C00170000 | 2024-10-11 10:37AM EDT | 170.00 | 66.70 | 62.15 | 63.05 | -13.55 | -16.88% | 5 | 8 | 60.94% |
| TSLA250417C00175000 | 2024-10-11 3:46PM EDT | 175.00 | 59.30 | 58.90 | 59.60 | -18.18 | -23.46% | 11 | 17 | 60.46% |
| TSLA250417C00180000 | 2024-10-11 2:44PM EDT | 180.00 | 55.90 | 55.35 | 56.20 | -18.68 | -25.05% | 11 | 40 | 59.52% |
| TSLA250417C00185000 | 2024-10-10 3:53PM EDT | 185.00 | 71.20 | 52.25 | 53.50 | 0.00 | - | 1 | 12 | 59.51% |
| TSLA250417C00190000 | 2024-10-11 3:25PM EDT | 190.00 | 50.66 | 49.10 | 50.10 | -21.14 | -29.44% | 10 | 44 | 58.58% |
| TSLA250417C00195000 | 2024-10-11 3:57PM EDT | 195.00 | 47.00 | 46.50 | 47.20 | -22.45 | -32.33% | 15 | 43 | 58.43% |
| TSLA250417C00200000 | 2024-10-11 3:47PM EDT | 200.00 | 43.80 | 43.80 | 44.40 | -19.81 | -31.14% | 102 | 314 | 58.08% |
| TSLA250417C00205000 | 2024-10-11 1:39PM EDT | 205.00 | 42.94 | 40.95 | 42.20 | -13.66 | -24.13% | 4 | 66 | 57.92% |
| TSLA250417C00210000 | 2024-10-11 2:13PM EDT | 210.00 | 38.87 | 38.70 | 39.25 | -16.25 | -29.48% | 65 | 243 | 57.45% |
| TSLA250417C00215000 | 2024-10-11 3:59PM EDT | 215.00 | 36.80 | 36.25 | 36.90 | -15.80 | -30.04% | 30 | 125 | 57.14% |
| TSLA250417C00220000 | 2024-10-11 3:54PM EDT | 220.00 | 34.60 | 34.20 | 34.65 | -16.63 | -32.46% | 223 | 94 | 57.05% |
| TSLA250417C00225000 | 2024-10-11 3:41PM EDT | 225.00 | 32.05 | 32.00 | 32.45 | -11.87 | -27.03% | 117 | 63 | 56.72% |
| TSLA250417C00230000 | 2024-10-11 3:57PM EDT | 230.00 | 30.35 | 29.95 | 30.30 | -14.58 | -32.45% | 147 | 92 | 56.38% |
| TSLA250417C00235000 | 2024-10-11 3:58PM EDT | 235.00 | 28.20 | 27.95 | 28.50 | -16.15 | -36.41% | 19 | 210 | 56.21% |
| TSLA250417C00240000 | 2024-10-11 3:58PM EDT | 240.00 | 26.56 | 26.35 | 26.75 | -13.60 | -33.86% | 142 | 282 | 56.24% |
| TSLA250417C00245000 | 2024-10-11 3:39PM EDT | 245.00 | 24.94 | 24.60 | 25.05 | -13.06 | -34.37% | 40 | 232 | 56.04% |
| TSLA250417C00250000 | 2024-10-11 3:55PM EDT | 250.00 | 23.40 | 23.00 | 23.40 | -12.61 | -35.02% | 266 | 620 | 55.85% |
| TSLA250417C00255000 | 2024-10-11 3:52PM EDT | 255.00 | 21.90 | 21.60 | 21.95 | -12.39 | -36.13% | 91 | 510 | 55.85% |
| TSLA250417C00260000 | 2024-10-11 3:55PM EDT | 260.00 | 20.50 | 20.15 | 20.45 | -13.13 | -39.04% | 41 | 262 | 55.62% |
| TSLA250417C00265000 | 2024-10-11 12:58PM EDT | 265.00 | 19.98 | 18.85 | 19.20 | -11.02 | -35.55% | 35 | 461 | 55.60% |
| TSLA250417C00270000 | 2024-10-11 3:40PM EDT | 270.00 | 17.85 | 17.60 | 17.95 | -12.30 | -40.80% | 60 | 422 | 55.50% |
| TSLA250417C00275000 | 2024-10-11 3:59PM EDT | 275.00 | 16.62 | 16.50 | 16.85 | -11.46 | -40.81% | 95 | 118 | 55.52% |
| TSLA250417C00280000 | 2024-10-11 3:14PM EDT | 280.00 | 15.90 | 15.35 | 15.70 | -11.04 | -40.98% | 75 | 302 | 55.35% |
| TSLA250417C00285000 | 2024-10-11 11:50AM EDT | 285.00 | 15.10 | 14.35 | 14.75 | -9.69 | -39.09% | 26 | 109 | 55.36% |
| TSLA250417C00290000 | 2024-10-11 3:54PM EDT | 290.00 | 13.95 | 13.50 | 13.85 | -9.22 | -39.79% | 36 | 131 | 55.45% |
| TSLA250417C00295000 | 2024-10-11 1:02PM EDT | 295.00 | 13.30 | 12.60 | 13.05 | -9.55 | -41.79% | 8 | 101 | 55.49% |
| TSLA250417C00300000 | 2024-10-11 3:50PM EDT | 300.00 | 12.00 | 11.65 | 12.15 | -8.68 | -41.97% | 233 | 946 | 55.28% |
| TSLA250417C00305000 | 2024-10-11 11:00AM EDT | 305.00 | 11.85 | 11.05 | 11.35 | -8.50 | -41.77% | 37 | 93 | 55.40% |
| TSLA250417C00310000 | 2024-10-11 1:38PM EDT | 310.00 | 11.00 | 10.35 | 10.75 | -8.44 | -43.42% | 23 | 92 | 55.53% |
| TSLA250417C00315000 | 2024-10-11 3:38PM EDT | 315.00 | 9.90 | 9.70 | 10.00 | -6.70 | -40.36% | 180 | 227 | 55.48% |
| TSLA250417C00320000 | 2024-10-11 3:50PM EDT | 320.00 | 9.31 | 9.10 | 9.30 | -8.29 | -47.10% | 25 | 320 | 55.43% |
| TSLA250417C00325000 | 2024-10-11 3:13PM EDT | 325.00 | 8.90 | 8.50 | 8.75 | -6.86 | -43.53% | 40 | 403 | 55.47% |
| TSLA250417C00330000 | 2024-10-11 2:13PM EDT | 330.00 | 8.40 | 7.80 | 8.40 | -7.15 | -45.98% | 4 | 71 | 55.53% |
| TSLA250417C00335000 | 2024-10-11 2:13PM EDT | 335.00 | 7.90 | 7.30 | 7.90 | -6.10 | -43.57% | 2 | 71 | 55.57% |
| TSLA250417C00340000 | 2024-10-11 3:36PM EDT | 340.00 | 7.25 | 7.10 | 7.25 | -6.58 | -47.58% | 211 | 266 | 55.73% |
| TSLA250417C00345000 | 2024-10-11 11:48AM EDT | 345.00 | 6.97 | 6.70 | 6.85 | -7.42 | -51.56% | 1 | 29 | 55.87% |
| TSLA250417C00350000 | 2024-10-11 3:42PM EDT | 350.00 | 6.30 | 6.25 | 6.50 | -6.15 | -49.40% | 227 | 427 | 55.95% |
| TSLA250417C00355000 | 2024-10-11 2:15PM EDT | 355.00 | 6.20 | 5.90 | 6.00 | -5.65 | -47.68% | 17 | 68 | 55.89% |
| TSLA250417C00360000 | 2024-10-11 10:13AM EDT | 360.00 | 6.27 | 5.50 | 5.70 | -5.03 | -44.51% | 14 | 101 | 55.97% |
| TSLA250417C00365000 | 2024-10-11 9:48AM EDT | 365.00 | 5.32 | 4.95 | 5.35 | -5.43 | -50.51% | 2 | 5 | 55.69% |
| TSLA250417C00370000 | 2024-10-11 2:44PM EDT | 370.00 | 5.10 | 4.95 | 5.05 | -4.70 | -47.96% | 26 | 55 | 56.23% |
| TSLA250417C00375000 | 2024-10-11 3:58PM EDT | 375.00 | 4.75 | 4.65 | 4.75 | -4.35 | -47.80% | 6 | 34 | 56.27% |
| TSLA250417C00380000 | 2024-10-11 12:45PM EDT | 380.00 | 4.46 | 4.40 | 4.55 | -5.54 | -55.40% | 10 | 46 | 56.49% |
| TSLA250417C00385000 | 2024-10-10 3:41PM EDT | 385.00 | 8.40 | 4.15 | 4.25 | 0.00 | - | 1 | 6 | 56.50% |
| TSLA250417C00390000 | 2024-10-11 11:57AM EDT | 390.00 | 4.21 | 3.95 | 4.05 | -4.01 | -48.78% | 2 | 12 | 56.71% |
| TSLA250417C00395000 | 2024-10-11 11:00AM EDT | 395.00 | 3.95 | 3.70 | 3.90 | -4.56 | -53.58% | 8 | 10 | 56.88% |
| TSLA250417C00400000 | 2024-10-11 3:53PM EDT | 400.00 | 3.65 | 3.50 | 3.70 | -3.70 | -50.34% | 295 | 275 | 57.00% |
| TSLA250417C00405000 | 2024-10-11 11:48AM EDT | 405.00 | 3.45 | 3.35 | 3.45 | -3.58 | -50.92% | 23 | 4 | 57.08% |
| TSLA250417C00410000 | 2024-10-11 9:52AM EDT | 410.00 | 3.29 | 3.15 | 3.25 | -3.51 | -51.62% | 36 | 32 | 57.10% |
| TSLA250417C00415000 | 2024-10-11 9:42AM EDT | 415.00 | 3.35 | 2.94 | 3.10 | -3.05 | -47.66% | 4 | 50 | 57.17% |
| TSLA250417C00420000 | 2024-10-11 1:52PM EDT | 420.00 | 2.95 | 2.85 | 2.94 | -3.30 | -52.80% | 58 | 109 | 57.41% |
| TSLA250417C00425000 | 2024-10-11 3:33PM EDT | 425.00 | 2.77 | 2.66 | 2.87 | -3.08 | -52.65% | 17 | 48 | 57.61% |
| TSLA250417C00430000 | 2024-10-11 2:22PM EDT | 430.00 | 2.66 | 2.58 | 2.65 | -3.49 | -56.75% | 49 | 143 | 57.68% |
| TSLA250417C00435000 | 2024-10-11 11:47AM EDT | 435.00 | 2.55 | 2.47 | 2.59 | -3.25 | -56.03% | 4 | 151 | 58.00% |
| TSLA250417C00440000 | 2024-10-11 3:44PM EDT | 440.00 | 2.38 | 2.27 | 2.45 | -2.67 | -52.87% | 31 | 7 | 57.90% |
| TSLA250417C00450000 | 2024-10-11 2:35PM EDT | 450.00 | 2.21 | 2.13 | 2.20 | -2.49 | -52.98% | 573 | 443 | 58.29% |
| TSLA250417C00460000 | 2024-10-11 2:54PM EDT | 460.00 | 2.02 | 1.95 | 2.05 | -2.87 | -58.69% | 92 | 22 | 58.73% |
| TSLA250417C00470000 | 2024-10-11 12:14PM EDT | 470.00 | 1.90 | 1.73 | 1.95 | -2.60 | -57.78% | 2 | 24 | 59.09% |
| TSLA250417C00480000 | 2024-10-11 2:53PM EDT | 480.00 | 1.68 | 1.64 | 1.69 | -1.89 | -52.94% | 305 | 291 | 59.25% |
| TSLA250417C00490000 | 2024-10-11 10:32AM EDT | 490.00 | 1.58 | 1.45 | 1.62 | -1.72 | -52.12% | 102 | 145 | 59.60% |
| TSLA250417C00500000 | 2024-10-11 3:52PM EDT | 500.00 | 1.43 | 1.40 | 1.51 | -1.97 | -57.94% | 26 | 65 | 60.19% |
| TSLA250417C00510000 | 2024-10-11 2:57PM EDT | 510.00 | 1.33 | 1.23 | 1.38 | -1.72 | -56.39% | 17 | 5 | 60.22% |
| TSLA250417C00520000 | 2024-10-11 3:56PM EDT | 520.00 | 1.29 | 1.11 | 1.28 | -1.46 | -53.09% | 261 | 178 | 60.43% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250417P00050000 | 2024-10-09 3:23PM EDT | 50.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 2 | 48 | 85.94% |
| TSLA250417P00055000 | 2024-09-26 11:43AM EDT | 55.00 | 0.34 | 0.17 | 0.32 | 0.00 | - | - | 1 | 83.98% |
| TSLA250417P00060000 | 2024-10-01 10:32AM EDT | 60.00 | 0.34 | 0.22 | 0.38 | 0.00 | - | 14 | 19 | 81.05% |
| TSLA250417P00070000 | 2024-10-11 3:51PM EDT | 70.00 | 0.53 | 0.37 | 0.52 | +0.17 | +47.22% | 16 | 8 | 75.98% |
| TSLA250417P00075000 | 2024-10-11 12:21PM EDT | 75.00 | 0.50 | 0.46 | 0.60 | -0.31 | -38.27% | 5 | 5 | 73.58% |
| TSLA250417P00080000 | 2024-10-09 2:45PM EDT | 80.00 | 0.65 | 0.56 | 0.74 | +0.03 | +4.84% | 1 | 4 | 71.73% |
| TSLA250417P00085000 | 2024-10-04 9:31AM EDT | 85.00 | 0.69 | 0.69 | 0.86 | 0.00 | - | 1 | 8 | 69.75% |
| TSLA250417P00090000 | 2024-10-11 1:38PM EDT | 90.00 | 0.89 | 0.86 | 0.93 | -0.01 | -1.11% | 13 | 3 | 67.58% |
| TSLA250417P00095000 | 2024-10-11 2:04PM EDT | 95.00 | 1.05 | 0.98 | 1.20 | -0.08 | -7.08% | 9 | 43 | 66.19% |
| TSLA250417P00100000 | 2024-10-11 3:55PM EDT | 100.00 | 1.25 | 1.21 | 1.29 | +0.11 | +9.65% | 315 | 297 | 64.20% |
| TSLA250417P00105000 | 2024-10-11 3:47PM EDT | 105.00 | 1.48 | 1.41 | 1.59 | -0.04 | -2.63% | 46 | 92 | 62.92% |
| TSLA250417P00110000 | 2024-09-27 11:26AM EDT | 110.00 | 1.75 | 1.68 | 1.85 | +0.12 | +7.36% | 100 | 17 | 61.52% |
| TSLA250417P00115000 | 2024-10-11 2:44PM EDT | 115.00 | 1.99 | 1.95 | 2.18 | +0.27 | +15.70% | 5 | 94 | 60.17% |
| TSLA250417P00120000 | 2024-10-11 3:45PM EDT | 120.00 | 2.41 | 2.35 | 2.50 | +0.31 | +14.76% | 8 | 20 | 58.98% |
| TSLA250417P00125000 | 2024-10-11 2:44PM EDT | 125.00 | 2.73 | 2.73 | 2.92 | +0.38 | +16.17% | 8 | 15 | 57.80% |
| TSLA250417P00130000 | 2024-10-11 3:55PM EDT | 130.00 | 3.30 | 3.20 | 3.40 | +0.59 | +21.77% | 28 | 39 | 56.76% |
| TSLA250417P00135000 | 2024-10-11 3:37PM EDT | 135.00 | 3.83 | 3.70 | 3.95 | +0.58 | +17.85% | 8 | 82 | 55.72% |
| TSLA250417P00140000 | 2024-10-11 3:55PM EDT | 140.00 | 4.47 | 4.40 | 4.60 | +0.72 | +19.20% | 28 | 152 | 55.04% |
| TSLA250417P00145000 | 2024-10-11 12:41PM EDT | 145.00 | 5.10 | 5.15 | 5.35 | +0.20 | +4.08% | 18 | 745 | 54.35% |
| TSLA250417P00150000 | 2024-10-11 2:05PM EDT | 150.00 | 6.00 | 6.05 | 6.20 | +1.00 | +20.00% | 196 | 200 | 53.79% |
| TSLA250417P00155000 | 2024-10-11 12:54PM EDT | 155.00 | 6.70 | 6.95 | 7.15 | +1.00 | +17.54% | 90 | 311 | 53.11% |
| TSLA250417P00160000 | 2024-10-11 2:58PM EDT | 160.00 | 8.00 | 8.00 | 8.20 | +1.90 | +31.15% | 137 | 1,058 | 52.52% |
| TSLA250417P00165000 | 2024-10-11 3:43PM EDT | 165.00 | 9.35 | 9.20 | 9.40 | +1.70 | +22.22% | 17 | 688 | 52.05% |
| TSLA250417P00170000 | 2024-10-11 1:47PM EDT | 170.00 | 10.30 | 10.50 | 10.75 | +1.85 | +21.89% | 25 | 1,748 | 51.61% |
| TSLA250417P00175000 | 2024-10-11 3:37PM EDT | 175.00 | 12.00 | 11.95 | 12.25 | +2.75 | +29.73% | 119 | 62 | 51.25% |
| TSLA250417P00180000 | 2024-10-11 3:47PM EDT | 180.00 | 13.77 | 13.60 | 13.80 | +3.37 | +32.40% | 214 | 1,197 | 50.89% |
| TSLA250417P00185000 | 2024-10-11 3:32PM EDT | 185.00 | 15.25 | 15.20 | 15.65 | +3.85 | +33.77% | 304 | 135 | 50.54% |
| TSLA250417P00190000 | 2024-10-11 3:38PM EDT | 190.00 | 17.20 | 17.10 | 17.45 | +3.45 | +25.09% | 180 | 345 | 50.18% |
| TSLA250417P00195000 | 2024-10-11 3:39PM EDT | 195.00 | 19.15 | 19.10 | 19.45 | +4.35 | +29.39% | 292 | 257 | 50.17% |
| TSLA250417P00200000 | 2024-10-11 3:57PM EDT | 200.00 | 21.40 | 21.35 | 21.75 | +4.90 | +29.70% | 1,625 | 1,355 | 50.14% |
| TSLA250417P00205000 | 2024-10-11 3:33PM EDT | 205.00 | 23.45 | 23.60 | 24.05 | +4.50 | +23.75% | 11 | 247 | 49.88% |
| TSLA250417P00210000 | 2024-10-11 3:43PM EDT | 210.00 | 26.38 | 25.95 | 26.50 | +6.08 | +29.95% | 33 | 1,215 | 49.65% |
| TSLA250417P00215000 | 2024-10-11 3:36PM EDT | 215.00 | 28.50 | 28.60 | 29.05 | +5.35 | +23.11% | 24 | 86 | 49.38% |
| TSLA250417P00220000 | 2024-10-11 3:55PM EDT | 220.00 | 31.20 | 31.15 | 31.70 | +6.20 | +24.80% | 123 | 1,713 | 49.07% |
| TSLA250417P00225000 | 2024-10-11 2:33PM EDT | 225.00 | 33.50 | 33.90 | 34.40 | +6.53 | +24.21% | 13 | 244 | 48.64% |
| TSLA250417P00230000 | 2024-10-11 3:19PM EDT | 230.00 | 36.71 | 37.00 | 37.45 | +6.61 | +21.96% | 25 | 499 | 48.58% |
| TSLA250417P00235000 | 2024-10-11 3:15PM EDT | 235.00 | 39.63 | 39.95 | 40.45 | +7.78 | +24.43% | 19 | 211 | 48.25% |
| TSLA250417P00240000 | 2024-10-11 3:44PM EDT | 240.00 | 43.50 | 43.05 | 43.70 | +8.00 | +22.54% | 20 | 235 | 48.14% |
| TSLA250417P00245000 | 2024-10-11 12:53PM EDT | 245.00 | 45.20 | 46.20 | 46.95 | +9.00 | +24.86% | 8 | 375 | 47.85% |
| TSLA250417P00250000 | 2024-10-11 1:11PM EDT | 250.00 | 48.84 | 49.75 | 50.40 | +7.44 | +17.97% | 4 | 542 | 47.71% |
| TSLA250417P00255000 | 2024-10-09 10:37AM EDT | 255.00 | 41.00 | 53.25 | 53.95 | 0.00 | - | 1 | 251 | 47.57% |
| TSLA250417P00260000 | 2024-10-10 12:27PM EDT | 260.00 | 45.83 | 56.70 | 57.50 | 0.00 | - | 2 | 308 | 47.27% |
| TSLA250417P00265000 | 2024-10-10 3:52PM EDT | 265.00 | 50.65 | 60.45 | 61.20 | 0.00 | - | 6 | 274 | 47.06% |
| TSLA250417P00270000 | 2024-10-07 10:33AM EDT | 270.00 | 51.20 | 63.40 | 65.55 | 0.00 | - | 6 | 40 | 47.85% |
| TSLA250417P00275000 | 2024-10-10 1:49PM EDT | 275.00 | 56.00 | 67.75 | 69.00 | 0.00 | - | 26 | 122 | 46.88% |
| TSLA250417P00280000 | 2024-10-11 9:30AM EDT | 280.00 | 72.04 | 70.65 | 73.60 | +8.79 | +13.90% | 1 | 93 | 47.90% |
| TSLA250417P00285000 | 2024-10-07 11:21AM EDT | 285.00 | 62.00 | 74.80 | 78.75 | 0.00 | - | 2 | 56 | 49.87% |
| TSLA250417P00290000 | 2024-10-10 1:49PM EDT | 290.00 | 66.63 | 78.70 | 82.70 | 0.00 | - | 26 | 29 | 49.48% |
| TSLA250417P00295000 | 2024-10-11 12:37PM EDT | 295.00 | 82.90 | 82.80 | 85.85 | +17.55 | +26.86% | 2 | 1 | 47.30% |
| TSLA250417P00300000 | 2024-10-10 9:48AM EDT | 300.00 | 90.00 | 86.95 | 90.10 | +11.50 | +14.65% | 1 | 24 | 47.17% |
| TSLA250417P00305000 | 2024-09-27 10:06AM EDT | 305.00 | 71.27 | 91.05 | 94.90 | 0.00 | - | 2 | 1 | 48.15% |
| TSLA250417P00310000 | 2024-10-09 10:28AM EDT | 310.00 | 78.40 | 95.10 | 99.50 | 0.00 | - | 1 | 1 | 48.62% |
| TSLA250417P00315000 | 2024-09-19 11:52AM EDT | 315.00 | 86.52 | 99.40 | 103.85 | 0.00 | - | - | 1 | 48.42% |
| TSLA250417P00320000 | 2024-10-11 11:07AM EDT | 320.00 | 105.60 | 104.50 | 107.95 | +8.93 | +9.24% | 5 | 7 | 47.47% |
| TSLA250417P00325000 | 2024-10-03 1:00PM EDT | 325.00 | 96.19 | 108.40 | 112.70 | 0.00 | - | - | 1 | 48.04% |
| TSLA250417P00340000 | 2024-10-04 12:45PM EDT | 340.00 | 102.01 | 122.55 | 126.60 | 0.00 | - | 1 | 10 | 48.38% |
| TSLA250417P00345000 | 2024-10-02 12:51PM EDT | 345.00 | 107.60 | 127.25 | 131.15 | 0.00 | - | 2 | 3 | 48.07% |
| TSLA250417P00350000 | 2024-10-01 11:06AM EDT | 350.00 | 108.80 | 131.95 | 136.15 | 0.00 | - | - | 1 | 49.09% |
| TSLA250417P00355000 | 2024-09-23 1:13PM EDT | 355.00 | 115.50 | 136.65 | 140.70 | 0.00 | - | - | 15 | 48.62% |
| TSLA250417P00360000 | 2024-09-24 1:43PM EDT | 360.00 | 116.65 | 141.30 | 145.60 | 0.00 | - | - | 8 | 49.24% |
| TSLA250417P00365000 | 2024-10-03 12:13PM EDT | 365.00 | 127.30 | 146.10 | 150.25 | 0.00 | - | 13 | 15 | 48.93% |
| TSLA250417P00370000 | 2024-10-10 1:46PM EDT | 370.00 | 132.90 | 151.00 | 155.10 | 0.00 | - | 21 | 31 | 49.27% |
| TSLA250417P00380000 | 2024-10-10 3:32PM EDT | 380.00 | 143.15 | 160.65 | 164.55 | 0.00 | - | 26 | 40 | 48.77% |
| TSLA250417P00385000 | 2024-10-03 12:47PM EDT | 385.00 | 147.76 | 165.55 | 169.35 | 0.00 | - | - | 12 | 48.71% |
| TSLA250417P00390000 | 2024-10-03 11:52AM EDT | 390.00 | 149.66 | 170.25 | 174.60 | 0.00 | - | - | 66 | 50.66% |
| TSLA250417P00395000 | 2024-10-07 10:39AM EDT | 395.00 | 154.30 | 175.15 | 179.65 | 0.00 | - | 11 | 21 | 51.69% |
| TSLA250417P00400000 | 2024-10-09 9:38AM EDT | 400.00 | 162.30 | 180.10 | 184.45 | 0.00 | - | 2 | 17 | 51.59% |
| TSLA250417P00405000 | 2024-10-07 12:39PM EDT | 405.00 | 163.15 | 184.95 | 189.35 | 0.00 | - | 7 | 10 | 51.89% |
| TSLA250417P00410000 | 2024-10-07 12:09PM EDT | 410.00 | 167.50 | 189.90 | 194.30 | 0.00 | - | 41 | 83 | 52.41% |
| TSLA250417P00415000 | 2024-09-26 1:20PM EDT | 415.00 | 166.31 | 194.95 | 199.10 | 0.00 | - | 58 | 40 | 52.15% |
| TSLA250417P00420000 | 2024-10-07 11:27AM EDT | 420.00 | 177.62 | 200.00 | 204.25 | 0.00 | - | 2 | 38 | 53.64% |
| TSLA250417P00425000 | 2024-09-26 12:25PM EDT | 425.00 | 173.94 | 204.90 | 209.00 | 0.00 | - | 2 | 12 | 53.05% |
| TSLA250417P00430000 | 2024-09-26 11:27AM EDT | 430.00 | 179.58 | 209.80 | 214.20 | 0.00 | - | 40 | 22 | 54.82% |
| TSLA250417P00435000 | 2024-09-18 2:47PM EDT | 435.00 | 202.95 | 214.95 | 219.20 | 0.00 | - | 1 | 1 | 55.52% |
| TSLA250417P00450000 | 2024-10-03 10:19AM EDT | 450.00 | 204.20 | 229.80 | 234.00 | 0.00 | - | - | 20 | 56.45% |
| TSLA250417P00460000 | 2024-10-02 11:36AM EDT | 460.00 | 211.95 | 239.80 | 244.00 | 0.00 | - | 9 | 19 | 57.74% |
| TSLA250417P00500000 | 2024-09-30 10:06AM EDT | 500.00 | 237.90 | 279.75 | 284.20 | 0.00 | - | - | 0 | 63.74% |
| TSLA250417P00520000 | 2024-10-03 2:14PM EDT | 520.00 | 281.25 | 299.75 | 304.20 | 0.00 | - | - | 0 | 66.00% |
© 2024 Yahoo. All rights reserved.