Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260116C00005000 | 2024-10-15 10:22AM EDT | 5.00 | 217.14 | 212.90 | 217.30 | +5.64 | +2.67% | 1 | 7,417 | 179.59% |
| TSLA260116C00010000 | 2024-10-07 11:25AM EDT | 10.00 | 235.10 | 208.25 | 212.45 | 0.00 | - | 4 | 3,972 | 149.80% |
| TSLA260116C00020000 | 2024-10-03 10:39AM EDT | 20.00 | 226.34 | 199.05 | 203.35 | 0.00 | - | 1 | 311 | 129.39% |
| TSLA260116C00030000 | 2024-10-01 2:53PM EDT | 30.00 | 230.18 | 189.10 | 194.15 | 0.00 | - | 2 | 171 | 111.13% |
| TSLA260116C00040000 | 2024-10-11 12:38PM EDT | 40.00 | 183.15 | 179.75 | 184.80 | 0.00 | - | 16 | 67 | 100.57% |
| TSLA260116C00050000 | 2024-10-14 10:38AM EDT | 50.00 | 172.50 | 171.80 | 175.45 | 0.00 | - | 2 | 317 | 96.62% |
| TSLA260116C00060000 | 2024-10-10 9:57AM EDT | 60.00 | 179.89 | 162.70 | 166.75 | 0.00 | - | 1 | 114 | 90.83% |
| TSLA260116C00070000 | 2024-10-14 9:52AM EDT | 70.00 | 155.15 | 154.00 | 157.30 | 0.00 | - | 1 | 298 | 84.67% |
| TSLA260116C00075000 | 2024-10-07 10:27AM EDT | 75.00 | 178.80 | 149.50 | 152.75 | 0.00 | - | 6 | 48 | 81.86% |
| TSLA260116C00080000 | 2024-10-11 3:08PM EDT | 80.00 | 146.46 | 145.25 | 148.45 | 0.00 | - | 25 | 2,039 | 80.04% |
| TSLA260116C00085000 | 2024-10-14 9:45AM EDT | 85.00 | 141.00 | 140.90 | 144.10 | 0.00 | - | 1 | 901 | 77.95% |
| TSLA260116C00090000 | 2024-10-07 10:54AM EDT | 90.00 | 163.52 | 136.85 | 139.95 | 0.00 | - | 2 | 135 | 76.63% |
| TSLA260116C00095000 | 2024-10-11 3:04PM EDT | 95.00 | 133.95 | 132.85 | 135.65 | 0.00 | - | 2 | 86 | 75.09% |
| TSLA260116C00100000 | 2024-10-15 3:29PM EDT | 100.00 | 129.90 | 128.45 | 131.35 | +0.40 | +0.31% | 2 | 1,359 | 72.98% |
| TSLA260116C00105000 | 2024-10-15 10:22AM EDT | 105.00 | 127.40 | 124.30 | 127.20 | +1.60 | +1.27% | 1 | 678 | 71.39% |
| TSLA260116C00110000 | 2024-10-14 11:16AM EDT | 110.00 | 121.65 | 120.40 | 123.25 | 0.00 | - | 2 | 459 | 70.29% |
| TSLA260116C00115000 | 2024-10-15 3:55PM EDT | 115.00 | 117.75 | 116.40 | 119.25 | +0.55 | +0.47% | 2 | 248 | 68.96% |
| TSLA260116C00120000 | 2024-10-14 11:16AM EDT | 120.00 | 113.65 | 112.60 | 115.35 | 0.00 | - | 1 | 488 | 67.88% |
| TSLA260116C00125000 | 2024-10-14 11:16AM EDT | 125.00 | 109.90 | 108.90 | 111.50 | 0.00 | - | 8 | 569 | 66.88% |
| TSLA260116C00130000 | 2024-10-15 10:42AM EDT | 130.00 | 105.20 | 105.35 | 107.70 | -0.73 | -0.69% | 1 | 328 | 65.99% |
| TSLA260116C00135000 | 2024-10-14 12:52PM EDT | 135.00 | 103.50 | 101.80 | 104.10 | 0.00 | - | 12 | 619 | 65.19% |
| TSLA260116C00140000 | 2024-10-14 10:03AM EDT | 140.00 | 97.95 | 98.25 | 100.60 | 0.00 | - | 1 | 463 | 64.39% |
| TSLA260116C00145000 | 2024-10-14 10:11AM EDT | 145.00 | 92.85 | 94.75 | 97.20 | 0.00 | - | 2 | 428 | 63.63% |
| TSLA260116C00150000 | 2024-10-15 12:21PM EDT | 150.00 | 93.78 | 91.55 | 93.90 | +1.18 | +1.27% | 1 | 4,107 | 63.10% |
| TSLA260116C00155000 | 2024-10-14 11:15AM EDT | 155.00 | 89.20 | 88.20 | 90.75 | 0.00 | - | 4 | 756 | 62.47% |
| TSLA260116C00160000 | 2024-10-15 10:06AM EDT | 160.00 | 87.75 | 85.20 | 87.65 | +1.14 | +1.32% | 2 | 1,568 | 62.05% |
| TSLA260116C00165000 | 2024-10-14 12:55PM EDT | 165.00 | 83.65 | 82.15 | 84.55 | 0.00 | - | 4 | 939 | 61.50% |
| TSLA260116C00170000 | 2024-10-15 3:50PM EDT | 170.00 | 80.10 | 79.10 | 80.75 | -0.49 | -0.61% | 6 | 1,080 | 60.40% |
| TSLA260116C00175000 | 2024-10-15 10:11AM EDT | 175.00 | 78.11 | 77.35 | 77.65 | +0.71 | +0.92% | 2 | 2,003 | 60.54% |
| TSLA260116C00180000 | 2024-10-15 3:43PM EDT | 180.00 | 74.76 | 73.60 | 76.10 | +0.29 | +0.39% | 6 | 2,060 | 60.29% |
| TSLA260116C00185000 | 2024-10-14 2:39PM EDT | 185.00 | 75.10 | 70.95 | 72.45 | +2.80 | +3.87% | 2 | 1,115 | 59.35% |
| TSLA260116C00190000 | 2024-10-15 11:01AM EDT | 190.00 | 69.55 | 68.40 | 70.90 | -0.20 | -0.29% | 3 | 2,393 | 59.66% |
| TSLA260116C00195000 | 2024-10-14 3:48PM EDT | 195.00 | 66.75 | 65.90 | 67.45 | 0.00 | - | 15 | 1,237 | 58.79% |
| TSLA260116C00200000 | 2024-10-15 3:29PM EDT | 200.00 | 64.62 | 63.50 | 66.00 | +0.05 | +0.08% | 451 | 8,505 | 59.06% |
| TSLA260116C00210000 | 2024-10-15 3:15PM EDT | 210.00 | 59.90 | 59.05 | 61.40 | -0.35 | -0.58% | 17 | 3,015 | 58.59% |
| TSLA260116C00220000 | 2024-10-15 3:55PM EDT | 220.00 | 55.82 | 55.80 | 56.25 | +0.02 | +0.04% | 48 | 3,612 | 58.20% |
| TSLA260116C00230000 | 2024-10-15 1:15PM EDT | 230.00 | 52.62 | 50.90 | 53.35 | +0.32 | +0.61% | 17 | 2,917 | 57.87% |
| TSLA260116C00240000 | 2024-10-15 3:55PM EDT | 240.00 | 48.28 | 48.20 | 48.60 | +0.13 | +0.27% | 29 | 6,822 | 57.47% |
| TSLA260116C00250000 | 2024-10-15 3:43PM EDT | 250.00 | 45.01 | 44.85 | 45.25 | +0.31 | +0.69% | 39 | 9,211 | 57.23% |
| TSLA260116C00260000 | 2024-10-15 12:41PM EDT | 260.00 | 42.30 | 41.75 | 42.15 | +0.65 | +1.56% | 7 | 2,816 | 57.02% |
| TSLA260116C00270000 | 2024-10-15 2:50PM EDT | 270.00 | 39.35 | 38.85 | 39.20 | +0.43 | +1.10% | 11 | 3,203 | 56.79% |
| TSLA260116C00280000 | 2024-10-15 11:21AM EDT | 280.00 | 37.00 | 36.20 | 36.55 | +0.82 | +2.27% | 30 | 3,179 | 56.65% |
| TSLA260116C00290000 | 2024-10-15 3:43PM EDT | 290.00 | 33.77 | 33.75 | 34.10 | -0.13 | -0.38% | 7 | 3,209 | 56.53% |
| TSLA260116C00300000 | 2024-10-15 3:58PM EDT | 300.00 | 31.65 | 31.50 | 31.80 | 0.00 | - | 347 | 15,775 | 56.42% |
| TSLA260116C00310000 | 2024-10-15 1:48PM EDT | 310.00 | 29.80 | 29.35 | 29.70 | +0.35 | +1.19% | 3 | 2,186 | 56.31% |
| TSLA260116C00320000 | 2024-10-15 2:25PM EDT | 320.00 | 27.85 | 27.40 | 27.75 | +0.60 | +2.20% | 15 | 2,859 | 56.23% |
| TSLA260116C00330000 | 2024-10-15 3:13PM EDT | 330.00 | 25.55 | 25.60 | 25.95 | -0.20 | -0.78% | 10 | 2,607 | 56.17% |
| TSLA260116C00340000 | 2024-10-15 9:58AM EDT | 340.00 | 24.40 | 23.95 | 24.30 | +0.55 | +2.31% | 2 | 2,116 | 56.14% |
| TSLA260116C00350000 | 2024-10-15 3:41PM EDT | 350.00 | 22.55 | 22.40 | 22.75 | +0.12 | +0.53% | 19 | 5,071 | 56.09% |
| TSLA260116C00360000 | 2024-10-15 3:44PM EDT | 360.00 | 21.14 | 21.00 | 21.35 | +0.24 | +1.15% | 6 | 1,999 | 56.10% |
| TSLA260116C00370000 | 2024-10-15 2:54PM EDT | 370.00 | 20.00 | 19.65 | 20.00 | +0.12 | +0.60% | 3 | 765 | 56.05% |
| TSLA260116C00380000 | 2024-10-15 10:48AM EDT | 380.00 | 18.55 | 18.45 | 18.80 | -0.20 | -1.07% | 8 | 828 | 56.07% |
| TSLA260116C00390000 | 2024-10-15 10:40AM EDT | 390.00 | 17.00 | 17.30 | 17.65 | -1.20 | -6.59% | 1 | 926 | 56.06% |
| TSLA260116C00400000 | 2024-10-15 3:42PM EDT | 400.00 | 16.42 | 16.30 | 16.60 | -0.02 | -0.12% | 61 | 9,983 | 56.10% |
| TSLA260116C00410000 | 2024-10-15 11:22AM EDT | 410.00 | 15.55 | 15.30 | 15.65 | +0.10 | +0.65% | 1 | 1,790 | 56.12% |
| TSLA260116C00420000 | 2024-10-15 9:31AM EDT | 420.00 | 15.15 | 14.40 | 14.75 | +0.67 | +4.63% | 6 | 3,203 | 56.15% |
| TSLA260116C00430000 | 2024-10-14 3:08PM EDT | 430.00 | 13.67 | 13.60 | 13.90 | 0.00 | - | 1 | 370 | 56.20% |
| TSLA260116C00440000 | 2024-10-14 12:30PM EDT | 440.00 | 12.90 | 12.80 | 13.15 | 0.00 | - | 1 | 2,855 | 56.25% |
| TSLA260116C00450000 | 2024-10-15 3:45PM EDT | 450.00 | 12.23 | 12.10 | 12.40 | +0.09 | +0.74% | 11 | 2,695 | 56.29% |
| TSLA260116C00460000 | 2024-10-15 9:42AM EDT | 460.00 | 12.20 | 11.45 | 11.75 | +0.65 | +5.63% | 1 | 1,605 | 56.38% |
| TSLA260116C00470000 | 2024-10-14 10:21AM EDT | 470.00 | 10.30 | 10.80 | 11.10 | 0.00 | - | 50 | 685 | 56.40% |
| TSLA260116C00480000 | 2024-10-15 11:59AM EDT | 480.00 | 10.40 | 10.25 | 10.55 | +0.07 | +0.68% | 1 | 1,260 | 56.51% |
| TSLA260116C00490000 | 2024-10-15 10:45AM EDT | 490.00 | 9.67 | 9.70 | 10.00 | -0.08 | -0.82% | 1 | 2,878 | 56.57% |
| TSLA260116C00500000 | 2024-10-15 3:54PM EDT | 500.00 | 9.30 | 9.20 | 9.50 | -0.05 | -0.53% | 98 | 13,041 | 56.65% |
| TSLA260116C00510000 | 2024-10-15 3:21PM EDT | 510.00 | 8.80 | 8.75 | 9.00 | -0.05 | -0.56% | 11 | 14,662 | 56.72% |
| TSLA260116C00520000 | 2024-10-15 2:49PM EDT | 520.00 | 8.55 | 8.30 | 8.60 | +0.25 | +3.01% | 1 | 387 | 56.83% |
| TSLA260116C00530000 | 2024-10-15 3:50PM EDT | 530.00 | 8.05 | 7.90 | 8.20 | +0.30 | +3.87% | 2 | 295 | 56.93% |
| TSLA260116C00540000 | 2024-10-15 3:53PM EDT | 540.00 | 7.65 | 7.50 | 7.65 | 0.00 | - | 87 | 3,772 | 56.85% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA260116P00005000 | 2024-10-15 9:55AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 8,116 | 114.06% |
| TSLA260116P00010000 | 2024-10-15 10:05AM EDT | 10.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 20 | 6,284 | 101.17% |
| TSLA260116P00020000 | 2024-10-15 2:46PM EDT | 20.00 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 3 | 4,052 | 87.11% |
| TSLA260116P00030000 | 2024-10-11 1:17PM EDT | 30.00 | 0.30 | 0.25 | 0.33 | 0.00 | - | 8 | 5,163 | 79.25% |
| TSLA260116P00040000 | 2024-10-14 11:06AM EDT | 40.00 | 0.55 | 0.49 | 0.57 | 0.00 | - | 1 | 2,419 | 73.88% |
| TSLA260116P00050000 | 2024-10-15 10:03AM EDT | 50.00 | 0.83 | 0.79 | 0.89 | -0.05 | -5.68% | 1 | 6,417 | 69.31% |
| TSLA260116P00060000 | 2024-10-11 10:47AM EDT | 60.00 | 1.34 | 1.21 | 1.31 | 0.00 | - | 17 | 1,546 | 65.66% |
| TSLA260116P00070000 | 2024-10-15 11:50AM EDT | 70.00 | 1.82 | 1.74 | 1.85 | +0.02 | +1.11% | 28 | 2,709 | 62.52% |
| TSLA260116P00075000 | 2024-10-11 3:41PM EDT | 75.00 | 2.24 | 2.06 | 2.17 | 0.00 | - | 7 | 846 | 61.13% |
| TSLA260116P00080000 | 2024-10-11 3:14PM EDT | 80.00 | 2.62 | 2.43 | 2.53 | 0.00 | - | 9 | 1,623 | 59.86% |
| TSLA260116P00085000 | 2024-10-14 2:08PM EDT | 85.00 | 2.87 | 2.80 | 2.93 | 0.00 | - | 2 | 1,350 | 58.57% |
| TSLA260116P00090000 | 2024-10-11 3:43PM EDT | 90.00 | 3.55 | 3.25 | 3.40 | 0.00 | - | 4 | 1,522 | 57.51% |
| TSLA260116P00095000 | 2024-10-14 10:54AM EDT | 95.00 | 3.91 | 3.75 | 3.90 | 0.00 | - | 6 | 396 | 56.46% |
| TSLA260116P00100000 | 2024-10-15 3:40PM EDT | 100.00 | 4.45 | 4.30 | 4.50 | -0.06 | -1.33% | 23 | 5,640 | 55.56% |
| TSLA260116P00105000 | 2024-10-15 10:22AM EDT | 105.00 | 4.98 | 4.95 | 5.15 | -0.12 | -2.35% | 1 | 1,414 | 54.76% |
| TSLA260116P00110000 | 2024-10-15 3:42PM EDT | 110.00 | 5.80 | 5.65 | 5.90 | -0.02 | -0.34% | 10 | 1,842 | 54.03% |
| TSLA260116P00115000 | 2024-10-14 12:52PM EDT | 115.00 | 6.60 | 6.45 | 6.70 | 0.00 | - | 3 | 2,502 | 53.35% |
| TSLA260116P00120000 | 2024-10-15 3:20PM EDT | 120.00 | 7.50 | 7.35 | 7.60 | -0.15 | -1.96% | 8 | 4,700 | 52.77% |
| TSLA260116P00125000 | 2024-10-15 9:41AM EDT | 125.00 | 8.26 | 8.30 | 8.55 | -0.32 | -3.73% | 4 | 2,121 | 52.16% |
| TSLA260116P00130000 | 2024-10-15 11:46AM EDT | 130.00 | 9.55 | 9.35 | 9.60 | +0.10 | +1.06% | 66 | 4,652 | 51.62% |
| TSLA260116P00135000 | 2024-10-14 11:19AM EDT | 135.00 | 10.85 | 10.50 | 10.80 | 0.00 | - | 4 | 3,507 | 51.19% |
| TSLA260116P00140000 | 2024-10-15 12:55PM EDT | 140.00 | 11.80 | 11.75 | 12.05 | -0.11 | -0.92% | 15 | 4,230 | 50.75% |
| TSLA260116P00145000 | 2024-10-14 11:22AM EDT | 145.00 | 13.45 | 13.10 | 13.40 | 0.00 | - | 2 | 2,629 | 50.35% |
| TSLA260116P00150000 | 2024-10-15 1:37PM EDT | 150.00 | 14.60 | 14.55 | 14.85 | -0.15 | -1.02% | 63 | 7,202 | 50.22% |
| TSLA260116P00155000 | 2024-10-11 10:45AM EDT | 155.00 | 16.50 | 16.05 | 16.40 | 0.00 | - | 31 | 1,694 | 49.86% |
| TSLA260116P00160000 | 2024-10-15 12:53PM EDT | 160.00 | 17.82 | 17.70 | 18.05 | -1.08 | -5.71% | 3 | 6,387 | 49.52% |
| TSLA260116P00165000 | 2024-10-15 12:46PM EDT | 165.00 | 19.45 | 19.45 | 19.80 | -0.42 | -2.11% | 3 | 4,186 | 49.20% |
| TSLA260116P00170000 | 2024-10-15 9:53AM EDT | 170.00 | 20.77 | 21.30 | 21.65 | -0.91 | -4.20% | 2 | 8,927 | 48.90% |
| TSLA260116P00175000 | 2024-10-14 10:05AM EDT | 175.00 | 24.62 | 23.25 | 23.60 | 0.00 | - | 5 | 6,135 | 48.62% |
| TSLA260116P00180000 | 2024-10-15 3:24PM EDT | 180.00 | 25.50 | 25.30 | 25.65 | -0.12 | -0.47% | 4 | 7,067 | 48.35% |
| TSLA260116P00185000 | 2024-10-14 9:30AM EDT | 185.00 | 28.16 | 27.45 | 27.75 | 0.00 | - | 2 | 1,703 | 48.04% |
| TSLA260116P00190000 | 2024-10-15 3:40PM EDT | 190.00 | 30.05 | 29.65 | 30.00 | -0.95 | -3.06% | 31 | 4,465 | 47.80% |
| TSLA260116P00195000 | 2024-10-11 3:20PM EDT | 195.00 | 33.12 | 32.15 | 32.35 | 0.00 | - | 50 | 953 | 47.57% |
| TSLA260116P00200000 | 2024-10-15 3:20PM EDT | 200.00 | 34.75 | 34.40 | 34.75 | +0.05 | +0.14% | 15 | 9,235 | 47.31% |
| TSLA260116P00210000 | 2024-10-15 10:50AM EDT | 210.00 | 40.01 | 39.65 | 39.90 | +0.31 | +0.78% | 19 | 2,234 | 46.89% |
| TSLA260116P00220000 | 2024-10-15 3:08PM EDT | 220.00 | 45.56 | 44.95 | 45.35 | +0.46 | +1.02% | 19 | 7,232 | 46.44% |
| TSLA260116P00230000 | 2024-10-15 11:01AM EDT | 230.00 | 50.70 | 50.70 | 51.10 | -0.40 | -0.78% | 2 | 1,807 | 45.97% |
| TSLA260116P00240000 | 2024-10-15 9:32AM EDT | 240.00 | 55.95 | 56.80 | 58.35 | -1.80 | -3.12% | 1 | 6,518 | 46.72% |
| TSLA260116P00250000 | 2024-10-15 9:39AM EDT | 250.00 | 62.70 | 63.15 | 63.60 | -1.50 | -2.34% | 16 | 3,010 | 45.14% |
| TSLA260116P00260000 | 2024-10-14 10:41AM EDT | 260.00 | 70.75 | 69.80 | 71.35 | 0.00 | - | 21 | 1,683 | 45.82% |
| TSLA260116P00270000 | 2024-10-14 10:31AM EDT | 270.00 | 78.35 | 76.80 | 77.15 | 0.00 | - | 1 | 862 | 44.24% |
| TSLA260116P00280000 | 2024-10-14 9:48AM EDT | 280.00 | 85.60 | 83.90 | 84.30 | 0.00 | - | 2 | 1,430 | 43.79% |
| TSLA260116P00290000 | 2024-10-14 11:18AM EDT | 290.00 | 92.11 | 91.25 | 91.70 | 0.00 | - | 1 | 289 | 43.35% |
| TSLA260116P00300000 | 2024-10-14 3:18PM EDT | 300.00 | 99.25 | 98.80 | 99.30 | 0.00 | - | 42 | 1,032 | 42.88% |
| TSLA260116P00310000 | 2024-10-11 2:19PM EDT | 310.00 | 107.60 | 105.45 | 108.15 | 0.00 | - | 33 | 267 | 43.59% |
| TSLA260116P00320000 | 2024-10-10 10:44AM EDT | 320.00 | 105.44 | 113.55 | 116.10 | 0.00 | - | 107 | 681 | 43.10% |
| TSLA260116P00330000 | 2024-10-14 10:13AM EDT | 330.00 | 126.11 | 121.70 | 124.30 | 0.00 | - | 4 | 245 | 42.69% |
| TSLA260116P00340000 | 2024-10-11 10:12AM EDT | 340.00 | 131.59 | 129.40 | 133.25 | 0.00 | - | 1 | 403 | 43.03% |
| TSLA260116P00350000 | 2024-10-14 10:48AM EDT | 350.00 | 140.03 | 138.60 | 140.70 | 0.00 | - | 4 | 274 | 41.20% |
| TSLA260116P00360000 | 2024-10-14 9:43AM EDT | 360.00 | 149.70 | 146.60 | 150.85 | 0.00 | - | 1 | 108 | 42.86% |
| TSLA260116P00370000 | 2024-10-10 10:47AM EDT | 370.00 | 145.18 | 154.10 | 160.45 | 0.00 | - | 4 | 21 | 43.69% |
| TSLA260116P00380000 | 2024-10-15 3:12PM EDT | 380.00 | 165.94 | 164.15 | 168.10 | +12.30 | +8.01% | 3 | 44 | 41.46% |
| TSLA260116P00390000 | 2024-10-10 10:44AM EDT | 390.00 | 161.94 | 172.05 | 178.35 | 0.00 | - | 4 | 30 | 43.10% |
| TSLA260116P00400000 | 2024-10-15 3:12PM EDT | 400.00 | 184.80 | 182.35 | 186.20 | +0.98 | +0.53% | 5 | 378 | 40.61% |
| TSLA260116P00410000 | 2024-10-10 10:47AM EDT | 410.00 | 179.65 | 191.75 | 195.80 | 0.00 | - | 44 | 70 | 40.96% |
| TSLA260116P00420000 | 2024-10-10 2:39PM EDT | 420.00 | 186.40 | 200.95 | 204.75 | 0.00 | - | 729 | 441 | 39.87% |
| TSLA260116P00430000 | 2024-10-10 10:44AM EDT | 430.00 | 197.65 | 209.35 | 214.55 | 0.00 | - | 72 | 81 | 40.43% |
| TSLA260116P00440000 | 2024-10-11 9:48AM EDT | 440.00 | 223.01 | 219.50 | 224.20 | 0.00 | - | 1 | 193 | 40.59% |
| TSLA260116P00450000 | 2024-10-11 2:54PM EDT | 450.00 | 231.95 | 228.45 | 233.65 | 0.00 | - | 20 | 142 | 40.14% |
| TSLA260116P00460000 | 2024-10-11 10:24AM EDT | 460.00 | 240.75 | 238.15 | 243.30 | 0.00 | - | 4 | 45 | 40.08% |
| TSLA260116P00470000 | 2024-10-11 2:50PM EDT | 470.00 | 252.00 | 247.85 | 253.90 | 0.00 | - | 19 | 39 | 42.54% |
| TSLA260116P00480000 | 2024-10-14 10:56AM EDT | 480.00 | 260.35 | 258.85 | 262.60 | 0.00 | - | 204 | 274 | 39.61% |
| TSLA260116P00490000 | 2024-10-10 10:17AM EDT | 490.00 | 255.75 | 267.45 | 273.00 | 0.00 | - | 2 | 3 | 41.68% |
| TSLA260116P00500000 | 2024-10-10 3:09PM EDT | 500.00 | 261.00 | 277.30 | 283.00 | 0.00 | - | 8 | 38 | 42.45% |
| TSLA260116P00510000 | 2024-10-09 12:52PM EDT | 510.00 | 267.16 | 287.35 | 292.90 | 0.00 | - | 2 | 2 | 42.89% |
| TSLA260116P00520000 | 2024-10-10 2:29PM EDT | 520.00 | 280.32 | 297.35 | 303.60 | 0.00 | - | 14 | 0 | 45.72% |
| TSLA260116P00530000 | 2024-10-10 12:07PM EDT | 530.00 | 290.05 | 307.70 | 312.90 | 0.00 | - | 9 | 0 | 44.34% |
| TSLA260116P00540000 | 2024-10-14 10:56AM EDT | 540.00 | 320.10 | 317.35 | 323.60 | 0.00 | - | 204 | 0 | 47.17% |
© 2024 Yahoo. All rights reserved.