Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 105.65 | 104.35 | 105.95 | -7.97 | -7.01% | 20 | 23 | 242.58% |
| TSLA240510C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 81.28 | 79.70 | 80.70 | -3.70 | -4.35% | 76 | 110 | 174.61% |
| TSLA240510C00105000 | 2024-05-01 3:55PM EDT | 105.00 | 76.47 | 74.65 | 76.05 | -3.53 | -4.41% | 21 | 71 | 175.59% |
| TSLA240510C00110000 | 2024-05-01 3:55PM EDT | 110.00 | 71.31 | 69.70 | 71.00 | -3.56 | -4.75% | 13 | 113 | 162.11% |
| TSLA240510C00115000 | 2024-05-01 3:56PM EDT | 115.00 | 66.30 | 64.65 | 66.05 | -13.16 | -16.56% | 5 | 19 | 149.22% |
| TSLA240510C00120000 | 2024-05-01 3:35PM EDT | 120.00 | 63.00 | 59.75 | 61.00 | -1.73 | -2.67% | 11 | 58 | 138.48% |
| TSLA240510C00125000 | 2024-05-01 11:28AM EDT | 125.00 | 56.63 | 54.70 | 56.10 | -10.87 | -16.10% | 19 | 93 | 127.73% |
| TSLA240510C00130000 | 2024-04-30 3:14PM EDT | 130.00 | 53.85 | 49.80 | 51.05 | 0.00 | - | 10 | 124 | 117.19% |
| TSLA240510C00135000 | 2024-05-01 2:44PM EDT | 135.00 | 50.33 | 44.75 | 46.15 | +0.88 | +1.78% | 5 | 58 | 106.84% |
| TSLA240510C00136000 | 2024-04-30 1:04PM EDT | 136.00 | 49.50 | 43.75 | 45.15 | 0.00 | - | 1 | 43 | 104.49% |
| TSLA240510C00137000 | 2024-04-26 3:24PM EDT | 137.00 | 31.05 | 42.60 | 44.15 | 0.00 | - | 2 | 28 | 98.83% |
| TSLA240510C00138000 | 2024-04-25 3:27PM EDT | 138.00 | 31.90 | 41.50 | 43.15 | 0.00 | - | - | 3 | 94.14% |
| TSLA240510C00139000 | 2024-05-01 3:30PM EDT | 139.00 | 45.00 | 40.50 | 42.15 | -1.35 | -2.91% | 30 | 48 | 91.99% |
| TSLA240510C00140000 | 2024-05-01 11:01AM EDT | 140.00 | 44.99 | 39.60 | 40.90 | +0.99 | +2.25% | 11 | 177 | 85.84% |
| TSLA240510C00141000 | 2024-04-30 10:18AM EDT | 141.00 | 42.05 | 38.60 | 40.15 | -4.75 | -10.15% | 1 | 128 | 90.04% |
| TSLA240510C00142000 | 2024-05-01 3:23PM EDT | 142.00 | 42.32 | 37.80 | 38.90 | -0.88 | -2.04% | 3 | 278 | 86.72% |
| TSLA240510C00143000 | 2024-05-01 10:25AM EDT | 143.00 | 37.25 | 36.65 | 37.95 | -4.25 | -10.24% | 1 | 183 | 82.23% |
| TSLA240510C00144000 | 2024-04-30 3:54PM EDT | 144.00 | 40.25 | 35.55 | 37.20 | 0.00 | - | 7 | 120 | 83.50% |
| TSLA240510C00145000 | 2024-05-01 3:39PM EDT | 145.00 | 37.61 | 35.00 | 35.90 | -2.84 | -7.02% | 52 | 640 | 84.33% |
| TSLA240510C00146000 | 2024-05-01 3:29PM EDT | 146.00 | 38.44 | 33.85 | 34.90 | +0.14 | +0.37% | 1 | 321 | 79.20% |
| TSLA240510C00147000 | 2024-05-01 3:49PM EDT | 147.00 | 35.07 | 32.80 | 34.05 | -3.73 | -9.61% | 8 | 178 | 79.00% |
| TSLA240510C00148000 | 2024-05-01 3:49PM EDT | 148.00 | 34.07 | 31.60 | 33.25 | -3.24 | -8.68% | 5 | 98 | 76.86% |
| TSLA240510C00149000 | 2024-05-01 1:27PM EDT | 149.00 | 31.41 | 30.65 | 32.25 | -5.09 | -13.95% | 7 | 118 | 75.59% |
| TSLA240510C00150000 | 2024-05-01 3:39PM EDT | 150.00 | 32.65 | 30.05 | 31.00 | -0.97 | -2.89% | 185 | 1,575 | 75.88% |
| TSLA240510C00152500 | 2024-05-01 3:04PM EDT | 152.50 | 32.89 | 27.45 | 28.55 | -0.61 | -1.82% | 13 | 360 | 69.58% |
| TSLA240510C00155000 | 2024-05-01 3:57PM EDT | 155.00 | 26.30 | 25.05 | 26.10 | -4.19 | -13.74% | 115 | 796 | 66.21% |
| TSLA240510C00157500 | 2024-05-01 12:36PM EDT | 157.50 | 25.68 | 22.70 | 23.65 | -2.37 | -8.45% | 18 | 414 | 63.09% |
| TSLA240510C00160000 | 2024-05-01 3:53PM EDT | 160.00 | 21.28 | 20.60 | 21.25 | -3.20 | -13.07% | 553 | 2,037 | 62.50% |
| TSLA240510C00162500 | 2024-05-01 3:48PM EDT | 162.50 | 19.03 | 18.05 | 18.95 | -3.17 | -14.28% | 228 | 1,258 | 57.79% |
| TSLA240510C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 16.25 | 16.15 | 16.35 | -4.25 | -20.73% | 365 | 1,733 | 55.57% |
| TSLA240510C00167500 | 2024-05-01 3:58PM EDT | 167.50 | 14.50 | 14.00 | 14.25 | -3.00 | -17.14% | 553 | 1,257 | 54.15% |
| TSLA240510C00170000 | 2024-05-01 3:57PM EDT | 170.00 | 12.35 | 12.00 | 12.20 | -3.23 | -20.73% | 972 | 2,232 | 52.78% |
| TSLA240510C00172500 | 2024-05-01 3:58PM EDT | 172.50 | 10.58 | 10.05 | 10.30 | -2.99 | -22.03% | 824 | 1,380 | 51.27% |
| TSLA240510C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 8.83 | 8.35 | 8.60 | -2.82 | -24.21% | 1,357 | 4,482 | 50.66% |
| TSLA240510C00177500 | 2024-05-01 3:58PM EDT | 177.50 | 7.30 | 6.80 | 7.05 | -2.65 | -26.63% | 2,769 | 1,734 | 51.09% |
| TSLA240510C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 5.74 | 5.50 | 5.70 | -2.52 | -30.51% | 8,636 | 4,641 | 50.61% |
| TSLA240510C00182500 | 2024-05-01 3:59PM EDT | 182.50 | 4.50 | 4.40 | 4.55 | -2.40 | -34.78% | 7,244 | 1,605 | 50.37% |
| TSLA240510C00185000 | 2024-05-01 3:59PM EDT | 185.00 | 3.61 | 3.50 | 3.55 | -2.14 | -37.22% | 15,859 | 4,873 | 49.95% |
| TSLA240510C00187500 | 2024-05-01 3:59PM EDT | 187.50 | 2.78 | 2.71 | 2.79 | -1.92 | -40.85% | 4,622 | 3,565 | 50.29% |
| TSLA240510C00190000 | 2024-05-01 3:59PM EDT | 190.00 | 2.15 | 2.11 | 2.20 | -1.65 | -43.42% | 17,626 | 8,239 | 50.48% |
| TSLA240510C00195000 | 2024-05-01 3:59PM EDT | 195.00 | 1.27 | 1.21 | 1.30 | -1.25 | -49.60% | 9,798 | 7,860 | 51.07% |
| TSLA240510C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 0.76 | 0.75 | 0.78 | -0.85 | -52.80% | 16,179 | 15,953 | 52.88% |
| TSLA240510C00205000 | 2024-05-01 3:59PM EDT | 205.00 | 0.48 | 0.45 | 0.48 | -0.59 | -55.14% | 3,920 | 8,512 | 54.64% |
| TSLA240510C00210000 | 2024-05-01 3:58PM EDT | 210.00 | 0.32 | 0.30 | 0.51 | -0.38 | -54.29% | 8,853 | 9,637 | 60.45% |
| TSLA240510C00215000 | 2024-05-01 3:59PM EDT | 215.00 | 0.22 | 0.20 | 0.22 | -0.28 | -56.00% | 3,169 | 9,207 | 59.86% |
| TSLA240510C00220000 | 2024-05-01 3:59PM EDT | 220.00 | 0.16 | 0.15 | 0.16 | -0.19 | -54.29% | 4,383 | 11,657 | 63.09% |
| TSLA240510C00225000 | 2024-05-01 3:59PM EDT | 225.00 | 0.12 | 0.11 | 0.20 | -0.14 | -53.85% | 1,770 | 9,211 | 68.85% |
| TSLA240510C00230000 | 2024-05-01 3:55PM EDT | 230.00 | 0.10 | 0.09 | 0.10 | -0.09 | -47.37% | 2,573 | 6,909 | 69.53% |
| TSLA240510C00235000 | 2024-05-01 3:59PM EDT | 235.00 | 0.07 | 0.08 | 0.09 | -0.08 | -53.33% | 1,192 | 3,576 | 73.63% |
| TSLA240510C00240000 | 2024-05-01 3:59PM EDT | 240.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 1,353 | 7,396 | 75.98% |
| TSLA240510C00245000 | 2024-05-01 3:53PM EDT | 245.00 | 0.05 | 0.01 | 0.07 | -0.06 | -54.55% | 1,059 | 2,549 | 76.17% |
| TSLA240510C00250000 | 2024-05-01 3:20PM EDT | 250.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 909 | 4,363 | 83.59% |
| TSLA240510C00255000 | 2024-05-01 2:46PM EDT | 255.00 | 0.05 | 0.04 | 0.10 | -0.03 | -37.50% | 74 | 831 | 90.43% |
| TSLA240510C00260000 | 2024-05-01 3:26PM EDT | 260.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 53 | 1,768 | 90.23% |
| TSLA240510C00265000 | 2024-05-01 2:52PM EDT | 265.00 | 0.05 | 0.03 | 0.09 | -0.01 | -16.67% | 109 | 1,197 | 97.27% |
| TSLA240510C00270000 | 2024-05-01 3:01PM EDT | 270.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 61 | 885 | 92.19% |
| TSLA240510C00275000 | 2024-05-01 3:15PM EDT | 275.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 41 | 3,072 | 97.66% |
| TSLA240510C00280000 | 2024-05-01 3:08PM EDT | 280.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 8 | 1,536 | 97.66% |
| TSLA240510C00285000 | 2024-05-01 2:56PM EDT | 285.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 8 | 2,344 | 109.38% |
| TSLA240510C00290000 | 2024-05-01 3:27PM EDT | 290.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 11 | 374 | 111.72% |
| TSLA240510C00295000 | 2024-05-01 2:41PM EDT | 295.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 43 | 102 | 116.41% |
| TSLA240510C00300000 | 2024-05-01 3:41PM EDT | 300.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 202 | 934 | 115.63% |
| TSLA240510C00305000 | 2024-05-01 2:12PM EDT | 305.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 17 | 155 | 107.81% |
| TSLA240510C00310000 | 2024-05-01 3:04PM EDT | 310.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 51 | 969 | 120.31% |
| TSLA240510C00315000 | 2024-05-01 10:07AM EDT | 315.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 590 | 114.06% |
| TSLA240510C00320000 | 2024-05-01 10:58AM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 438 | 120.31% |
| TSLA240510C00325000 | 2024-05-01 9:30AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 225 | 112.50% |
| TSLA240510C00330000 | 2024-05-01 3:11PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 104 | 272 | 115.63% |
| TSLA240510C00335000 | 2024-05-01 2:17PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 101 | 187 | 118.75% |
| TSLA240510C00340000 | 2024-05-01 11:49AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 302 | 121.88% |
| TSLA240510C00345000 | 2024-04-30 11:22AM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 125.00% |
| TSLA240510C00350000 | 2024-04-30 1:16PM EDT | 350.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 23 | 133 | 132.81% |
| TSLA240510C00355000 | 2024-04-30 9:57AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 355 | 128.13% |
| TSLA240510C00360000 | 2024-05-01 2:49PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 2,004 | 131.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,319 | 171.88% |
| TSLA240510P00080000 | 2024-04-29 1:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 159.38% |
| TSLA240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 550 | 1,248 | 150.00% |
| TSLA240510P00090000 | 2024-04-30 3:25PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,273 | 137.50% |
| TSLA240510P00095000 | 2024-04-30 1:11PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 742 | 128.13% |
| TSLA240510P00100000 | 2024-05-01 2:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 5,264 | 118.75% |
| TSLA240510P00105000 | 2024-05-01 3:11PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3,096 | 3,012 | 118.75% |
| TSLA240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 70 | 2,876 | 115.63% |
| TSLA240510P00115000 | 2024-05-01 3:11PM EDT | 115.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 82 | 1,388 | 107.81% |
| TSLA240510P00120000 | 2024-05-01 3:50PM EDT | 120.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 202 | 5,874 | 96.09% |
| TSLA240510P00125000 | 2024-05-01 3:31PM EDT | 125.00 | 0.02 | 0.02 | 0.14 | -0.01 | -33.33% | 1,228 | 3,857 | 99.80% |
| TSLA240510P00130000 | 2024-05-01 3:55PM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 565 | 11,614 | 81.64% |
| TSLA240510P00135000 | 2024-05-01 3:56PM EDT | 135.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 841 | 3,268 | 77.93% |
| TSLA240510P00136000 | 2024-05-01 2:28PM EDT | 136.00 | 0.06 | 0.02 | 0.09 | -0.01 | -14.29% | 102 | 412 | 75.39% |
| TSLA240510P00137000 | 2024-05-01 2:45PM EDT | 137.00 | 0.05 | 0.02 | 0.12 | -0.04 | -44.44% | 25 | 340 | 75.78% |
| TSLA240510P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 266 | 1,429 | 74.61% |
| TSLA240510P00139000 | 2024-05-01 2:28PM EDT | 139.00 | 0.06 | 0.00 | 0.09 | -0.04 | -40.00% | 408 | 505 | 68.36% |
| TSLA240510P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 596 | 6,149 | 72.27% |
| TSLA240510P00141000 | 2024-05-01 3:09PM EDT | 141.00 | 0.06 | 0.08 | 0.10 | -0.06 | -50.00% | 64 | 602 | 71.09% |
| TSLA240510P00142000 | 2024-05-01 2:46PM EDT | 142.00 | 0.06 | 0.08 | 0.11 | -0.07 | -53.85% | 259 | 595 | 69.73% |
| TSLA240510P00143000 | 2024-05-01 3:14PM EDT | 143.00 | 0.10 | 0.09 | 0.12 | -0.04 | -28.57% | 58 | 434 | 68.95% |
| TSLA240510P00144000 | 2024-05-01 3:04PM EDT | 144.00 | 0.07 | 0.00 | 0.13 | -0.08 | -53.33% | 33 | 679 | 62.89% |
| TSLA240510P00145000 | 2024-05-01 3:56PM EDT | 145.00 | 0.11 | 0.11 | 0.14 | -0.05 | -31.25% | 1,008 | 7,926 | 66.99% |
| TSLA240510P00146000 | 2024-05-01 2:43PM EDT | 146.00 | 0.10 | 0.12 | 0.15 | -0.06 | -37.50% | 79 | 452 | 66.02% |
| TSLA240510P00147000 | 2024-05-01 3:59PM EDT | 147.00 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 1,127 | 763 | 64.84% |
| TSLA240510P00148000 | 2024-05-01 3:47PM EDT | 148.00 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 96 | 521 | 63.67% |
| TSLA240510P00149000 | 2024-05-01 2:45PM EDT | 149.00 | 0.15 | 0.16 | 0.18 | -0.05 | -25.00% | 507 | 411 | 62.70% |
| TSLA240510P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 0.18 | 0.18 | 0.20 | -0.06 | -25.00% | 2,419 | 16,180 | 62.01% |
| TSLA240510P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 0.22 | 0.22 | 0.25 | -0.07 | -24.14% | 263 | 1,199 | 59.47% |
| TSLA240510P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 0.28 | 0.29 | 0.31 | -0.09 | -24.32% | 1,664 | 13,996 | 57.23% |
| TSLA240510P00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.38 | 0.37 | 0.40 | -0.09 | -19.15% | 455 | 1,236 | 55.03% |
| TSLA240510P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.51 | 0.51 | 0.55 | -0.08 | -13.56% | 3,491 | 5,090 | 53.71% |
| TSLA240510P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 0.66 | 0.68 | 0.71 | -0.09 | -12.00% | 1,056 | 2,145 | 51.83% |
| TSLA240510P00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.92 | 0.92 | 0.98 | -0.08 | -8.00% | 5,090 | 7,632 | 50.61% |
| TSLA240510P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 1.24 | 1.26 | 1.30 | -0.02 | -1.59% | 2,721 | 2,276 | 49.61% |
| TSLA240510P00170000 | 2024-05-01 3:59PM EDT | 170.00 | 1.76 | 1.72 | 1.77 | +0.05 | +2.92% | 14,117 | 7,074 | 48.78% |
| TSLA240510P00172500 | 2024-05-01 3:59PM EDT | 172.50 | 2.26 | 2.32 | 2.45 | +0.11 | +5.12% | 3,568 | 1,316 | 48.80% |
| TSLA240510P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 3.15 | 3.05 | 3.15 | +0.30 | +10.53% | 10,834 | 3,744 | 47.44% |
| TSLA240510P00177500 | 2024-05-01 3:59PM EDT | 177.50 | 4.05 | 4.00 | 4.15 | +0.45 | +12.50% | 8,498 | 2,054 | 47.36% |
| TSLA240510P00180000 | 2024-05-01 3:59PM EDT | 180.00 | 5.28 | 5.20 | 5.35 | +0.63 | +13.55% | 18,405 | 5,276 | 47.41% |
| TSLA240510P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 6.60 | 6.55 | 6.70 | +1.00 | +17.86% | 5,352 | 1,955 | 47.14% |
| TSLA240510P00185000 | 2024-05-01 3:59PM EDT | 185.00 | 8.00 | 8.05 | 8.30 | +1.00 | +14.29% | 4,317 | 3,398 | 47.52% |
| TSLA240510P00187500 | 2024-05-01 3:59PM EDT | 187.50 | 9.50 | 9.80 | 10.05 | +1.15 | +13.77% | 1,771 | 2,889 | 47.78% |
| TSLA240510P00190000 | 2024-05-01 3:58PM EDT | 190.00 | 11.20 | 11.35 | 12.00 | +1.05 | +10.34% | 1,937 | 3,590 | 48.66% |
| TSLA240510P00195000 | 2024-05-01 3:59PM EDT | 195.00 | 16.35 | 15.55 | 16.35 | +2.90 | +21.56% | 483 | 2,627 | 52.27% |
| TSLA240510P00200000 | 2024-05-01 3:55PM EDT | 200.00 | 19.50 | 20.05 | 20.65 | +1.50 | +8.33% | 416 | 3,140 | 50.44% |
| TSLA240510P00205000 | 2024-05-01 2:24PM EDT | 205.00 | 24.70 | 24.75 | 25.40 | +3.15 | +14.62% | 20 | 770 | 52.59% |
| TSLA240510P00210000 | 2024-05-01 11:46AM EDT | 210.00 | 29.35 | 29.15 | 30.40 | +2.95 | +11.17% | 137 | 267 | 60.01% |
| TSLA240510P00215000 | 2024-05-01 2:48PM EDT | 215.00 | 30.00 | 33.85 | 35.70 | -0.65 | -2.12% | 3 | 148 | 75.68% |
| TSLA240510P00220000 | 2024-05-01 3:43PM EDT | 220.00 | 38.15 | 39.10 | 40.65 | +2.70 | +7.62% | 68 | 301 | 81.59% |
| TSLA240510P00225000 | 2024-05-01 2:43PM EDT | 225.00 | 42.60 | 43.70 | 45.50 | +1.30 | +3.15% | 15 | 18 | 83.89% |
| TSLA240510P00230000 | 2024-04-30 12:34PM EDT | 230.00 | 46.60 | 49.00 | 50.60 | +0.77 | +1.68% | 68 | 28 | 93.65% |
| TSLA240510P00235000 | 2024-05-01 9:35AM EDT | 235.00 | 54.55 | 53.70 | 55.75 | +3.07 | +5.96% | 1 | 3 | 104.59% |
| TSLA240510P00245000 | 2024-05-01 1:35PM EDT | 245.00 | 64.16 | 63.70 | 65.95 | +6.66 | +11.58% | 2 | 1 | 122.80% |
| TSLA240510P00250000 | 2024-04-30 11:18AM EDT | 250.00 | 65.56 | 69.10 | 70.55 | 0.00 | - | 9 | 0 | 115.82% |
| TSLA240510P00270000 | 2024-04-29 10:05AM EDT | 270.00 | 84.50 | 89.10 | 90.55 | 0.00 | - | 2 | 0 | 136.91% |
| TSLA240510P00275000 | 2024-04-25 10:08AM EDT | 275.00 | 113.59 | 94.00 | 95.60 | 0.00 | - | - | 0 | 143.95% |
| TSLA240510P00300000 | 2024-05-01 10:39AM EDT | 300.00 | 119.13 | 119.10 | 120.55 | -14.62 | -10.93% | 2 | 0 | 164.65% |
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 305.00 | 136.77 | 124.05 | 125.60 | 0.00 | - | 1 | 0 | 171.34% |
| TSLA240510P00310000 | 2024-04-22 9:36AM EDT | 310.00 | 169.35 | 129.10 | 130.55 | 0.00 | - | 1 | 0 | 173.05% |
| TSLA240510P00315000 | 2024-04-04 3:54PM EDT | 315.00 | 143.24 | 134.05 | 135.60 | 0.00 | - | 3 | 0 | 179.69% |
| TSLA240510P00355000 | 2024-04-22 3:02PM EDT | 355.00 | 212.80 | 174.05 | 175.55 | 0.00 | - | - | 0 | 207.03% |
| TSLA240510P00360000 | 2024-04-26 2:42PM EDT | 360.00 | 192.85 | 178.80 | 181.10 | 0.00 | - | 3 | 0 | 235.25% |
© 2024 Yahoo. All rights reserved.