Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218C00005000 | 2024-10-14 9:55AM EDT | 5.00 | 214.90 | 213.40 | 218.30 | -0.69 | -0.32% | 1 | 3,499 | 166.80% |
| TSLA261218C00010000 | 2024-09-24 10:58AM EDT | 10.00 | 245.57 | 208.30 | 214.20 | 0.00 | - | 60 | 201 | 134.52% |
| TSLA261218C00020000 | 2024-09-26 1:01PM EDT | 20.00 | 237.10 | 199.45 | 205.35 | 0.00 | - | 1 | 220 | 112.02% |
| TSLA261218C00025000 | 2024-09-24 12:14PM EDT | 25.00 | 232.70 | 194.00 | 201.25 | 0.00 | - | 2 | 14 | 102.11% |
| TSLA261218C00030000 | 2024-10-07 10:01AM EDT | 30.00 | 220.15 | 190.20 | 196.40 | 0.00 | - | 4 | 7 | 97.63% |
| TSLA261218C00035000 | 2024-09-24 9:53AM EDT | 35.00 | 226.50 | 186.75 | 192.10 | 0.00 | - | - | 14 | 96.28% |
| TSLA261218C00040000 | 2024-09-17 10:04AM EDT | 40.00 | 200.32 | 182.55 | 187.85 | 0.00 | - | 2 | 1 | 92.82% |
| TSLA261218C00045000 | 2024-10-14 10:44AM EDT | 45.00 | 179.75 | 178.25 | 183.60 | 0.00 | - | 2 | 1 | 89.42% |
| TSLA261218C00050000 | 2024-10-14 10:31AM EDT | 50.00 | 172.80 | 174.10 | 179.30 | 0.00 | - | 1 | 121 | 86.47% |
| TSLA261218C00075000 | 2024-10-14 1:24PM EDT | 75.00 | 160.00 | 154.65 | 158.40 | +2.95 | +1.88% | 2 | 756 | 76.40% |
| TSLA261218C00080000 | 2024-10-15 11:34AM EDT | 80.00 | 153.75 | 150.80 | 154.45 | +0.85 | +0.56% | 4 | 1,061 | 74.83% |
| TSLA261218C00085000 | 2024-09-25 1:36PM EDT | 85.00 | 185.20 | 148.30 | 150.60 | 0.00 | - | 10 | 341 | 74.79% |
| TSLA261218C00090000 | 2024-10-11 3:47PM EDT | 90.00 | 152.00 | 143.45 | 146.85 | +8.58 | +5.98% | 1 | 536 | 72.34% |
| TSLA261218C00095000 | 2024-10-07 11:16AM EDT | 95.00 | 165.21 | 139.55 | 143.30 | 0.00 | - | 1 | 248 | 71.08% |
| TSLA261218C00100000 | 2024-10-15 10:02AM EDT | 100.00 | 139.50 | 136.10 | 139.20 | +5.39 | +4.02% | 11 | 1,295 | 69.71% |
| TSLA261218C00105000 | 2024-10-14 9:42AM EDT | 105.00 | 133.87 | 132.65 | 135.75 | 0.00 | - | 2 | 36,071 | 68.88% |
| TSLA261218C00110000 | 2024-10-15 10:03AM EDT | 110.00 | 133.12 | 130.00 | 132.20 | +0.12 | +0.09% | 6 | 10,231 | 68.54% |
| TSLA261218C00115000 | 2024-10-07 11:52AM EDT | 115.00 | 152.25 | 125.35 | 128.75 | 0.00 | - | 2 | 55 | 66.69% |
| TSLA261218C00120000 | 2024-10-15 12:20PM EDT | 120.00 | 125.50 | 122.85 | 125.50 | +1.50 | +1.21% | 1 | 496 | 66.56% |
| TSLA261218C00125000 | 2024-10-14 3:15PM EDT | 125.00 | 120.75 | 119.65 | 122.25 | 0.00 | - | 1 | 522 | 65.85% |
| TSLA261218C00130000 | 2024-10-14 10:17AM EDT | 130.00 | 113.45 | 116.55 | 119.25 | 0.00 | - | 2 | 281 | 65.32% |
| TSLA261218C00135000 | 2024-10-11 9:38AM EDT | 135.00 | 116.25 | 113.05 | 116.55 | 0.00 | - | 1 | 168 | 64.67% |
| TSLA261218C00140000 | 2024-10-14 10:43AM EDT | 140.00 | 111.45 | 110.55 | 113.20 | 0.00 | - | 5 | 665 | 64.19% |
| TSLA261218C00145000 | 2024-10-10 9:47AM EDT | 145.00 | 125.45 | 107.70 | 110.40 | 0.00 | - | 1 | 241 | 63.77% |
| TSLA261218C00150000 | 2024-10-15 3:18PM EDT | 150.00 | 106.00 | 104.90 | 106.40 | -0.40 | -0.38% | 14 | 2,607 | 62.64% |
| TSLA261218C00155000 | 2024-10-15 10:31AM EDT | 155.00 | 102.95 | 102.20 | 104.90 | -0.05 | -0.05% | 1 | 507 | 62.93% |
| TSLA261218C00160000 | 2024-10-14 11:44AM EDT | 160.00 | 104.50 | 99.55 | 102.20 | +3.45 | +3.41% | 1 | 889 | 62.51% |
| TSLA261218C00165000 | 2024-10-15 12:22PM EDT | 165.00 | 99.30 | 97.00 | 99.65 | +0.94 | +0.96% | 2 | 579 | 62.18% |
| TSLA261218C00170000 | 2024-10-15 10:26AM EDT | 170.00 | 96.90 | 94.50 | 97.30 | +1.37 | +1.43% | 1 | 1,292 | 61.93% |
| TSLA261218C00175000 | 2024-10-14 10:34AM EDT | 175.00 | 92.30 | 91.75 | 95.30 | 0.00 | - | 22 | 1,009 | 61.67% |
| TSLA261218C00180000 | 2024-10-15 2:57PM EDT | 180.00 | 91.15 | 89.75 | 92.40 | -0.30 | -0.33% | 6 | 1,489 | 61.30% |
| TSLA261218C00185000 | 2024-10-15 10:05AM EDT | 185.00 | 90.03 | 87.50 | 90.15 | +4.91 | +5.77% | 2 | 660 | 61.07% |
| TSLA261218C00190000 | 2024-10-15 12:21PM EDT | 190.00 | 87.60 | 85.30 | 87.90 | +0.80 | +0.92% | 1 | 785 | 60.82% |
| TSLA261218C00195000 | 2024-10-15 12:00PM EDT | 195.00 | 84.30 | 83.20 | 85.75 | +0.05 | +0.06% | 3 | 718 | 60.62% |
| TSLA261218C00200000 | 2024-10-15 3:03PM EDT | 200.00 | 82.60 | 81.10 | 83.70 | +0.35 | +0.43% | 33 | 4,762 | 60.42% |
| TSLA261218C00205000 | 2024-10-15 9:51AM EDT | 205.00 | 83.12 | 79.10 | 81.70 | +3.01 | +3.76% | 2 | 416 | 60.25% |
| TSLA261218C00210000 | 2024-10-15 12:08PM EDT | 210.00 | 79.11 | 77.15 | 79.85 | +0.96 | +1.23% | 3 | 760 | 60.13% |
| TSLA261218C00215000 | 2024-10-15 10:23AM EDT | 215.00 | 76.75 | 75.25 | 77.80 | +0.50 | +0.66% | 9 | 933 | 59.90% |
| TSLA261218C00220000 | 2024-10-15 3:07PM EDT | 220.00 | 74.50 | 74.00 | 76.00 | 0.00 | - | 19 | 2,667 | 60.02% |
| TSLA261218C00225000 | 2024-10-15 2:57PM EDT | 225.00 | 73.15 | 71.60 | 73.30 | +0.29 | +0.40% | 8 | 856 | 59.23% |
| TSLA261218C00230000 | 2024-10-15 11:31AM EDT | 230.00 | 71.62 | 69.90 | 72.45 | +0.47 | +0.66% | 33 | 1,315 | 59.49% |
| TSLA261218C00235000 | 2024-10-15 10:30AM EDT | 235.00 | 69.05 | 68.00 | 70.85 | +0.60 | +0.88% | 2 | 2,162 | 59.31% |
| TSLA261218C00240000 | 2024-10-15 3:31PM EDT | 240.00 | 67.51 | 67.00 | 69.10 | -0.04 | -0.06% | 22 | 4,110 | 59.41% |
| TSLA261218C00245000 | 2024-10-14 2:39PM EDT | 245.00 | 65.96 | 65.05 | 67.65 | -0.36 | -0.54% | 1 | 479 | 59.21% |
| TSLA261218C00250000 | 2024-10-15 2:58PM EDT | 250.00 | 64.94 | 63.50 | 66.10 | +0.49 | +0.76% | 25 | 3,723 | 59.10% |
| TSLA261218C00260000 | 2024-10-15 3:51PM EDT | 260.00 | 61.67 | 60.55 | 62.95 | -0.33 | -0.53% | 70 | 2,650 | 58.84% |
| TSLA261218C00270000 | 2024-10-15 3:51PM EDT | 270.00 | 58.91 | 57.75 | 60.25 | +0.26 | +0.44% | 15 | 1,171 | 58.70% |
| TSLA261218C00280000 | 2024-10-15 3:06PM EDT | 280.00 | 55.95 | 55.15 | 57.70 | -0.28 | -0.50% | 14 | 1,152 | 58.60% |
| TSLA261218C00290000 | 2024-10-15 3:21PM EDT | 290.00 | 53.55 | 52.65 | 55.25 | -0.14 | -0.26% | 4 | 2,835 | 58.47% |
| TSLA261218C00300000 | 2024-10-15 3:49PM EDT | 300.00 | 51.50 | 51.00 | 52.80 | -0.05 | -0.10% | 93 | 7,464 | 58.59% |
| TSLA261218C00310000 | 2024-10-14 10:32AM EDT | 310.00 | 49.15 | 48.05 | 50.50 | +0.60 | +1.24% | 1 | 853 | 58.17% |
| TSLA261218C00320000 | 2024-10-15 3:44PM EDT | 320.00 | 47.11 | 45.95 | 48.45 | +0.11 | +0.23% | 7 | 1,203 | 58.09% |
| TSLA261218C00330000 | 2024-10-15 3:44PM EDT | 330.00 | 45.20 | 44.75 | 46.50 | +0.10 | +0.22% | 22 | 7,900 | 58.33% |
| TSLA261218C00340000 | 2024-10-14 1:33PM EDT | 340.00 | 43.25 | 42.10 | 44.55 | 0.00 | - | 26 | 1,568 | 57.93% |
| TSLA261218C00350000 | 2024-10-15 3:50PM EDT | 350.00 | 41.40 | 40.30 | 42.90 | -0.15 | -0.36% | 22 | 2,939 | 57.90% |
| TSLA261218C00360000 | 2024-10-15 11:55AM EDT | 360.00 | 39.70 | 39.60 | 41.05 | +0.19 | +0.48% | 7 | 629 | 58.17% |
| TSLA261218C00370000 | 2024-10-15 3:39PM EDT | 370.00 | 38.07 | 37.95 | 39.45 | -0.02 | -0.05% | 33 | 1,386 | 58.10% |
| TSLA261218C00380000 | 2024-10-15 3:47PM EDT | 380.00 | 36.60 | 36.50 | 37.95 | -0.09 | -0.25% | 30 | 3,779 | 58.09% |
| TSLA261218C00390000 | 2024-10-15 3:50PM EDT | 390.00 | 35.20 | 34.05 | 36.60 | +0.40 | +1.15% | 1 | 565 | 57.68% |
| TSLA261218C00400000 | 2024-10-15 3:47PM EDT | 400.00 | 33.90 | 32.70 | 34.50 | -0.20 | -0.59% | 33 | 4,821 | 57.36% |
| TSLA261218C00410000 | 2024-10-14 2:59PM EDT | 410.00 | 32.52 | 31.35 | 33.10 | +0.19 | +0.59% | 1 | 719 | 57.27% |
| TSLA261218C00420000 | 2024-10-15 1:08PM EDT | 420.00 | 31.55 | 30.10 | 32.70 | +0.28 | +0.90% | 19 | 818 | 57.57% |
| TSLA261218C00430000 | 2024-10-15 11:10AM EDT | 430.00 | 30.12 | 28.95 | 31.55 | +0.32 | +1.07% | 2 | 468 | 57.57% |
| TSLA261218C00440000 | 2024-10-15 10:40AM EDT | 440.00 | 28.50 | 27.85 | 29.55 | -0.75 | -2.56% | 25 | 353 | 57.19% |
| TSLA261218C00450000 | 2024-10-15 1:43PM EDT | 450.00 | 28.31 | 26.75 | 29.35 | +0.41 | +1.47% | 8 | 3,937 | 57.52% |
| TSLA261218C00460000 | 2024-10-15 3:39PM EDT | 460.00 | 26.90 | 25.75 | 28.35 | -0.64 | -2.32% | 32 | 2,503 | 57.52% |
| TSLA261218C00470000 | 2024-10-15 9:36AM EDT | 470.00 | 25.98 | 24.85 | 27.35 | +0.28 | +1.09% | 2 | 1,000 | 57.52% |
| TSLA261218C00480000 | 2024-10-14 10:48AM EDT | 480.00 | 25.20 | 23.95 | 26.45 | +0.09 | +0.36% | 10 | 452 | 57.53% |
| TSLA261218C00490000 | 2024-10-14 3:18PM EDT | 490.00 | 24.20 | 23.05 | 25.55 | 0.00 | - | 115 | 802 | 57.51% |
| TSLA261218C00500000 | 2024-10-15 3:44PM EDT | 500.00 | 23.45 | 23.20 | 24.70 | -0.05 | -0.21% | 23 | 2,484 | 57.94% |
| TSLA261218C00510000 | 2024-10-14 3:40PM EDT | 510.00 | 22.58 | 21.40 | 23.90 | 0.00 | - | 8 | 347 | 57.49% |
| TSLA261218C00520000 | 2024-10-14 3:40PM EDT | 520.00 | 21.82 | 20.65 | 23.15 | 0.00 | - | 2 | 707 | 57.51% |
| TSLA261218C00530000 | 2024-10-15 3:17PM EDT | 530.00 | 21.20 | 19.95 | 22.45 | 0.00 | - | 8 | 748 | 57.54% |
| TSLA261218C00540000 | 2024-10-15 3:33PM EDT | 540.00 | 20.36 | 20.00 | 21.75 | +0.01 | +0.05% | 142 | 4,947 | 57.90% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA261218P00005000 | 2024-10-10 12:33PM EDT | 5.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 103 | 4,198 | 96.09% |
| TSLA261218P00010000 | 2024-10-11 12:30PM EDT | 10.00 | 0.11 | 0.11 | 0.18 | 0.00 | - | 103 | 1,021 | 87.70% |
| TSLA261218P00015000 | 2024-09-19 3:39PM EDT | 15.00 | 0.30 | 0.13 | 0.30 | 0.00 | - | 53 | 95 | 79.10% |
| TSLA261218P00020000 | 2024-10-11 12:00PM EDT | 20.00 | 0.33 | 0.30 | 0.42 | 0.00 | - | 7 | 303 | 75.29% |
| TSLA261218P00025000 | 2024-10-15 2:16PM EDT | 25.00 | 0.57 | 0.49 | 0.63 | 0.00 | - | 3 | 210 | 72.66% |
| TSLA261218P00030000 | 2024-10-11 10:51AM EDT | 30.00 | 0.79 | 0.76 | 0.79 | 0.00 | - | 4 | 428 | 69.95% |
| TSLA261218P00035000 | 2024-10-14 1:34PM EDT | 35.00 | 1.05 | 0.97 | 1.05 | 0.00 | - | 2 | 514 | 67.43% |
| TSLA261218P00040000 | 2024-10-14 1:30PM EDT | 40.00 | 1.35 | 1.24 | 1.35 | 0.00 | - | 3 | 262 | 65.43% |
| TSLA261218P00045000 | 2024-10-11 1:54PM EDT | 45.00 | 1.65 | 1.24 | 1.75 | 0.00 | - | 3 | 110 | 62.63% |
| TSLA261218P00050000 | 2024-10-14 10:09AM EDT | 50.00 | 2.11 | 1.88 | 2.10 | 0.00 | - | 1 | 1,147 | 62.07% |
| TSLA261218P00075000 | 2024-10-15 2:31PM EDT | 75.00 | 4.49 | 4.35 | 4.65 | -0.18 | -3.85% | 6 | 1,915 | 55.82% |
| TSLA261218P00080000 | 2024-10-15 11:06AM EDT | 80.00 | 5.20 | 5.05 | 5.35 | -0.15 | -2.80% | 1 | 1,009 | 54.97% |
| TSLA261218P00085000 | 2024-10-03 3:21PM EDT | 85.00 | 5.96 | 4.90 | 7.15 | 0.00 | - | 1 | 210 | 54.35% |
| TSLA261218P00090000 | 2024-10-14 1:46PM EDT | 90.00 | 6.85 | 6.60 | 6.90 | 0.00 | - | 1 | 256 | 53.33% |
| TSLA261218P00095000 | 2024-10-15 10:12AM EDT | 95.00 | 7.65 | 7.50 | 7.95 | -0.15 | -1.92% | 34 | 362 | 52.82% |
| TSLA261218P00100000 | 2024-10-15 12:13PM EDT | 100.00 | 8.65 | 8.50 | 8.95 | -0.05 | -0.57% | 309 | 7,478 | 52.23% |
| TSLA261218P00105000 | 2024-10-15 10:28AM EDT | 105.00 | 9.55 | 9.55 | 9.90 | -0.40 | -4.02% | 99 | 1,711 | 51.53% |
| TSLA261218P00110000 | 2024-10-15 12:02PM EDT | 110.00 | 10.95 | 9.85 | 11.15 | 0.00 | - | 5 | 1,870 | 50.34% |
| TSLA261218P00115000 | 2024-10-15 11:22AM EDT | 115.00 | 12.12 | 11.95 | 12.40 | +0.47 | +4.03% | 10 | 363 | 50.64% |
| TSLA261218P00120000 | 2024-10-14 2:01PM EDT | 120.00 | 13.52 | 12.50 | 13.75 | 0.00 | - | 14 | 3,647 | 50.60% |
| TSLA261218P00125000 | 2024-10-15 10:44AM EDT | 125.00 | 15.06 | 13.75 | 16.10 | +0.15 | +1.01% | 14 | 1,575 | 51.53% |
| TSLA261218P00130000 | 2024-10-14 11:58AM EDT | 130.00 | 16.42 | 15.35 | 17.55 | 0.00 | - | 502 | 5,443 | 50.99% |
| TSLA261218P00135000 | 2024-10-14 9:30AM EDT | 135.00 | 17.90 | 16.85 | 19.20 | 0.00 | - | 10 | 1,467 | 50.64% |
| TSLA261218P00140000 | 2024-10-15 9:43AM EDT | 140.00 | 19.36 | 18.55 | 20.90 | -0.27 | -1.38% | 18 | 1,753 | 50.26% |
| TSLA261218P00145000 | 2024-10-15 12:40PM EDT | 145.00 | 21.35 | 21.20 | 21.75 | -0.21 | -0.97% | 2 | 840 | 48.79% |
| TSLA261218P00150000 | 2024-10-15 3:17PM EDT | 150.00 | 23.35 | 23.05 | 24.55 | -0.54 | -2.26% | 12 | 3,997 | 49.58% |
| TSLA261218P00155000 | 2024-10-15 11:13AM EDT | 155.00 | 25.24 | 25.00 | 25.55 | -0.20 | -0.79% | 3 | 1,461 | 48.21% |
| TSLA261218P00160000 | 2024-10-15 3:39PM EDT | 160.00 | 27.41 | 27.00 | 28.50 | +0.01 | +0.04% | 3 | 3,328 | 48.93% |
| TSLA261218P00165000 | 2024-10-14 11:13AM EDT | 165.00 | 29.40 | 28.15 | 30.60 | 0.00 | - | 1 | 1,612 | 48.63% |
| TSLA261218P00170000 | 2024-10-15 3:47PM EDT | 170.00 | 31.60 | 30.30 | 32.75 | -0.12 | -0.38% | 4 | 1,293 | 48.32% |
| TSLA261218P00175000 | 2024-10-14 11:24AM EDT | 175.00 | 34.00 | 32.55 | 35.05 | 0.00 | - | 20 | 2,002 | 48.09% |
| TSLA261218P00180000 | 2024-10-15 1:51PM EDT | 180.00 | 36.01 | 35.90 | 36.50 | +0.01 | +0.03% | 5 | 4,043 | 47.00% |
| TSLA261218P00185000 | 2024-10-15 11:18AM EDT | 185.00 | 38.39 | 38.30 | 39.80 | -0.16 | -0.42% | 2 | 3,027 | 47.59% |
| TSLA261218P00190000 | 2024-10-15 9:30AM EDT | 190.00 | 40.82 | 40.80 | 42.30 | -0.40 | -0.97% | 3 | 752 | 47.36% |
| TSLA261218P00195000 | 2024-10-15 12:00PM EDT | 195.00 | 43.73 | 42.35 | 44.85 | -0.07 | -0.16% | 4 | 539 | 47.12% |
| TSLA261218P00200000 | 2024-10-15 3:28PM EDT | 200.00 | 46.25 | 45.45 | 47.50 | -0.03 | -0.06% | 79 | 6,735 | 46.92% |
| TSLA261218P00205000 | 2024-10-15 9:30AM EDT | 205.00 | 49.19 | 47.70 | 50.20 | +0.09 | +0.18% | 2 | 1,583 | 46.70% |
| TSLA261218P00210000 | 2024-10-14 11:17AM EDT | 210.00 | 51.75 | 51.00 | 52.95 | -0.10 | -0.19% | 2 | 2,045 | 46.48% |
| TSLA261218P00215000 | 2024-10-15 10:50AM EDT | 215.00 | 54.72 | 53.05 | 55.75 | +0.30 | +0.55% | 2 | 1,034 | 46.25% |
| TSLA261218P00220000 | 2024-10-15 3:37PM EDT | 220.00 | 57.70 | 56.15 | 58.65 | -0.30 | -0.52% | 6 | 3,588 | 46.05% |
| TSLA261218P00225000 | 2024-10-14 9:39AM EDT | 225.00 | 61.04 | 58.90 | 61.60 | 0.00 | - | 5 | 881 | 45.85% |
| TSLA261218P00230000 | 2024-10-11 3:51PM EDT | 230.00 | 64.53 | 62.15 | 64.70 | 0.00 | - | 11 | 1,463 | 45.72% |
| TSLA261218P00235000 | 2024-10-15 1:49PM EDT | 235.00 | 66.24 | 64.95 | 67.75 | +0.09 | +0.14% | 1 | 288 | 45.51% |
| TSLA261218P00240000 | 2024-10-15 10:39AM EDT | 240.00 | 70.05 | 68.05 | 70.85 | +0.60 | +0.86% | 28 | 2,494 | 45.29% |
| TSLA261218P00245000 | 2024-10-15 10:09AM EDT | 245.00 | 72.30 | 71.20 | 74.05 | -1.12 | -1.53% | 375 | 522 | 45.12% |
| TSLA261218P00250000 | 2024-10-15 11:12AM EDT | 250.00 | 75.80 | 74.45 | 77.30 | -0.95 | -1.24% | 1 | 2,008 | 44.94% |
| TSLA261218P00260000 | 2024-10-15 12:38PM EDT | 260.00 | 82.20 | 81.05 | 83.90 | -1.25 | -1.50% | 32 | 516 | 44.55% |
| TSLA261218P00270000 | 2024-10-15 3:04PM EDT | 270.00 | 89.35 | 87.80 | 90.70 | -0.32 | -0.36% | 5 | 288 | 44.15% |
| TSLA261218P00280000 | 2024-10-15 9:50AM EDT | 280.00 | 94.57 | 94.75 | 97.70 | -3.28 | -3.35% | 1 | 377 | 43.78% |
| TSLA261218P00290000 | 2024-10-14 2:44PM EDT | 290.00 | 103.38 | 101.60 | 104.90 | 0.00 | - | 1 | 276 | 43.42% |
| TSLA261218P00300000 | 2024-10-14 1:36PM EDT | 300.00 | 108.79 | 109.20 | 112.15 | -2.21 | -1.99% | 1 | 1,480 | 42.97% |
| TSLA261218P00310000 | 2024-10-11 9:30AM EDT | 310.00 | 119.60 | 116.35 | 119.70 | 0.00 | - | 1 | 308 | 42.63% |
| TSLA261218P00320000 | 2024-10-14 1:04PM EDT | 320.00 | 125.80 | 124.15 | 127.30 | 0.00 | - | 61 | 321 | 42.21% |
| TSLA261218P00330000 | 2024-10-15 3:59PM EDT | 330.00 | 133.75 | 131.75 | 135.00 | +0.05 | +0.04% | 10 | 258 | 41.74% |
| TSLA261218P00340000 | 2024-10-14 3:18PM EDT | 340.00 | 141.66 | 139.60 | 143.20 | 0.00 | - | 48 | 323 | 41.58% |
| TSLA261218P00350000 | 2024-10-14 3:18PM EDT | 350.00 | 149.81 | 147.45 | 150.95 | 0.00 | - | 1 | 197 | 40.92% |
| TSLA261218P00360000 | 2024-10-11 3:43PM EDT | 360.00 | 159.63 | 154.55 | 159.70 | 0.00 | - | 1 | 29 | 41.03% |
| TSLA261218P00370000 | 2024-10-14 2:11PM EDT | 370.00 | 166.00 | 162.80 | 168.80 | 0.00 | - | 36 | 80 | 41.36% |
| TSLA261218P00380000 | 2024-10-09 12:20PM EDT | 380.00 | 161.75 | 172.65 | 176.00 | 0.00 | - | 1 | 408 | 39.85% |
| TSLA261218P00390000 | 2024-10-11 3:11PM EDT | 390.00 | 183.97 | 180.15 | 185.55 | 0.00 | - | 1 | 49 | 40.45% |
| TSLA261218P00400000 | 2024-10-15 11:42AM EDT | 400.00 | 191.54 | 189.30 | 193.50 | -0.41 | -0.21% | 1 | 388 | 39.39% |
| TSLA261218P00410000 | 2024-10-09 12:21PM EDT | 410.00 | 186.01 | 196.95 | 203.15 | 0.00 | - | 1 | 33 | 39.96% |
| TSLA261218P00420000 | 2024-10-01 12:16PM EDT | 420.00 | 189.90 | 205.15 | 212.85 | 0.00 | - | 1 | 15 | 40.55% |
| TSLA261218P00430000 | 2024-10-09 12:14PM EDT | 430.00 | 202.60 | 214.05 | 221.80 | 0.00 | - | 2 | 10 | 40.28% |
| TSLA261218P00440000 | 2024-10-01 3:59PM EDT | 440.00 | 205.13 | 224.00 | 230.75 | 0.00 | - | 2 | 21 | 39.93% |
| TSLA261218P00450000 | 2024-10-11 9:44AM EDT | 450.00 | 237.15 | 232.85 | 239.85 | 0.00 | - | 1 | 32 | 39.67% |
| TSLA261218P00460000 | 2024-10-09 12:16PM EDT | 460.00 | 228.73 | 242.00 | 249.05 | 0.00 | - | 2 | 74 | 39.45% |
| TSLA261218P00470000 | 2024-10-01 11:29AM EDT | 470.00 | 234.20 | 251.30 | 258.25 | 0.00 | - | 1 | 4 | 39.15% |
| TSLA261218P00480000 | 2024-10-01 10:53AM EDT | 480.00 | 242.60 | 260.60 | 267.55 | 0.00 | - | 1 | 32 | 38.91% |
| TSLA261218P00490000 | 2024-10-11 3:11PM EDT | 490.00 | 274.02 | 269.30 | 276.95 | 0.00 | - | 1 | 79 | 38.74% |
| TSLA261218P00500000 | 2024-10-02 12:50PM EDT | 500.00 | 263.60 | 279.35 | 285.50 | 0.00 | - | 49 | 235 | 37.16% |
| TSLA261218P00510000 | 2024-07-24 10:54AM EDT | 510.00 | 294.26 | 290.65 | 296.60 | 0.00 | - | 1 | 20 | 39.51% |
| TSLA261218P00520000 | 2024-08-13 10:06AM EDT | 520.00 | 315.05 | 293.10 | 300.30 | 0.00 | - | 1 | 36 | 0.00% |
| TSLA261218P00530000 | 2024-10-10 10:28AM EDT | 530.00 | 296.20 | 307.25 | 315.20 | 0.00 | - | 9 | 61 | 38.46% |
| TSLA261218P00540000 | 2024-10-14 9:32AM EDT | 540.00 | 320.01 | 317.95 | 323.95 | 0.00 | - | 1 | 282 | 36.68% |
© 2024 Yahoo. All rights reserved.