Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127C00025000 | 2023-01-24 9:42AM EST | 25.00 | 118.25 | 135.10 | 135.55 | 0.00 | - | 4 | 8 | 1,343.75% |
| TSLA230127C00035000 | 2023-01-11 12:57PM EST | 35.00 | 86.80 | 125.10 | 125.55 | 0.00 | - | - | 15 | 1,103.13% |
| TSLA230127C00040000 | 2023-01-26 12:52PM EST | 40.00 | 117.95 | 120.10 | 120.50 | +34.45 | +41.26% | 6 | 1 | 950.00% |
| TSLA230127C00050000 | 2023-01-26 3:48PM EST | 50.00 | 109.35 | 110.10 | 110.45 | +15.12 | +16.05% | 4 | 101 | 675.00% |
| TSLA230127C00055000 | 2023-01-26 9:46AM EST | 55.00 | 103.00 | 105.10 | 105.50 | +13.44 | +15.01% | 1 | 13 | 737.50% |
| TSLA230127C00060000 | 2023-01-26 3:48PM EST | 60.00 | 99.35 | 100.10 | 100.50 | +16.01 | +19.21% | 6 | 7 | 681.25% |
| TSLA230127C00065000 | 2023-01-26 10:22AM EST | 65.00 | 93.09 | 95.10 | 95.50 | +16.19 | +21.05% | 2 | 19 | 628.13% |
| TSLA230127C00070000 | 2023-01-26 9:42AM EST | 70.00 | 89.30 | 90.10 | 90.50 | +16.30 | +22.33% | 1 | 24 | 578.13% |
| TSLA230127C00075000 | 2023-01-26 2:31PM EST | 75.00 | 83.00 | 85.10 | 85.50 | +13.10 | +18.74% | 18 | 47 | 534.38% |
| TSLA230127C00080000 | 2023-01-26 3:57PM EST | 80.00 | 80.20 | 80.10 | 80.45 | +14.20 | +21.52% | 74 | 247 | 412.50% |
| TSLA230127C00085000 | 2023-01-26 3:30PM EST | 85.00 | 74.10 | 75.10 | 75.50 | +19.80 | +36.46% | 4 | 78 | 450.00% |
| TSLA230127C00089000 | 2023-01-26 11:14AM EST | 89.00 | 67.95 | 71.05 | 71.50 | +12.35 | +22.21% | 4 | 8 | 356.25% |
| TSLA230127C00090000 | 2023-01-26 3:58PM EST | 90.00 | 70.25 | 70.10 | 70.50 | +15.32 | +27.89% | 64 | 288 | 412.50% |
| TSLA230127C00091000 | 2023-01-26 12:25PM EST | 91.00 | 64.50 | 69.05 | 69.50 | +10.00 | +18.35% | 16 | 19 | 343.75% |
| TSLA230127C00092000 | 2023-01-26 11:00AM EST | 92.00 | 64.15 | 68.05 | 68.50 | +13.90 | +27.66% | 22 | 61 | 337.50% |
| TSLA230127C00093000 | 2023-01-26 9:40AM EST | 93.00 | 67.20 | 67.05 | 67.50 | +17.15 | +34.27% | 2 | 35 | 331.25% |
| TSLA230127C00094000 | 2023-01-26 10:45AM EST | 94.00 | 63.85 | 66.05 | 66.50 | +12.65 | +24.71% | 2 | 53 | 325.00% |
| TSLA230127C00095000 | 2023-01-26 1:42PM EST | 95.00 | 63.00 | 65.05 | 65.50 | +13.50 | +27.27% | 23 | 134 | 318.75% |
| TSLA230127C00096000 | 2023-01-26 3:29PM EST | 96.00 | 62.95 | 64.05 | 64.50 | +14.35 | +29.53% | 20 | 46 | 312.50% |
| TSLA230127C00097000 | 2023-01-26 9:40AM EST | 97.00 | 63.40 | 63.10 | 63.45 | +15.45 | +32.22% | 2 | 66 | 306.25% |
| TSLA230127C00098000 | 2023-01-26 3:47PM EST | 98.00 | 61.18 | 62.10 | 62.50 | +13.23 | +27.59% | 54 | 12 | 356.25% |
| TSLA230127C00099000 | 2023-01-26 3:47PM EST | 99.00 | 60.15 | 61.10 | 61.45 | +14.90 | +32.93% | 35 | 170 | 300.00% |
| TSLA230127C00100000 | 2023-01-26 3:47PM EST | 100.00 | 59.15 | 60.10 | 60.45 | +14.61 | +32.80% | 203 | 706 | 287.50% |
| TSLA230127C00101000 | 2023-01-26 3:33PM EST | 101.00 | 58.25 | 59.10 | 59.50 | +14.20 | +32.24% | 11 | 128 | 335.94% |
| TSLA230127C00102000 | 2023-01-26 3:45PM EST | 102.00 | 57.10 | 58.10 | 58.50 | +13.49 | +30.93% | 7 | 86 | 328.13% |
| TSLA230127C00103000 | 2023-01-26 3:36PM EST | 103.00 | 56.19 | 57.10 | 57.50 | +13.58 | +31.87% | 12 | 228 | 321.88% |
| TSLA230127C00104000 | 2023-01-26 3:55PM EST | 104.00 | 56.10 | 56.10 | 56.45 | +14.00 | +33.25% | 18 | 158 | 262.50% |
| TSLA230127C00105000 | 2023-01-26 3:54PM EST | 105.00 | 54.90 | 55.10 | 55.45 | +13.65 | +33.09% | 133 | 618 | 262.50% |
| TSLA230127C00106000 | 2023-01-26 3:47PM EST | 106.00 | 53.14 | 54.10 | 54.45 | +14.14 | +36.26% | 89 | 234 | 256.25% |
| TSLA230127C00107000 | 2023-01-26 3:47PM EST | 107.00 | 52.15 | 53.10 | 53.45 | +14.45 | +38.33% | 38 | 341 | 250.00% |
| TSLA230127C00108000 | 2023-01-26 3:46PM EST | 108.00 | 51.06 | 52.10 | 52.45 | +14.51 | +39.70% | 76 | 283 | 243.75% |
| TSLA230127C00109000 | 2023-01-26 3:52PM EST | 109.00 | 50.92 | 51.10 | 51.50 | +15.52 | +43.84% | 36 | 593 | 284.38% |
| TSLA230127C00110000 | 2023-01-26 3:45PM EST | 110.00 | 49.10 | 50.15 | 50.50 | +14.50 | +41.91% | 198 | 3,552 | 298.44% |
| TSLA230127C00111000 | 2023-01-26 1:08PM EST | 111.00 | 46.45 | 49.10 | 49.55 | +11.71 | +33.71% | 256 | 958 | 292.19% |
| TSLA230127C00112000 | 2023-01-26 3:09PM EST | 112.00 | 46.25 | 48.10 | 48.50 | +13.25 | +40.15% | 228 | 1,038 | 265.63% |
| TSLA230127C00113000 | 2023-01-26 3:58PM EST | 113.00 | 47.23 | 47.10 | 47.50 | +15.48 | +48.76% | 128 | 730 | 259.38% |
| TSLA230127C00114000 | 2023-01-26 1:47PM EST | 114.00 | 43.98 | 46.10 | 46.50 | +12.48 | +39.62% | 76 | 410 | 254.69% |
| TSLA230127C00115000 | 2023-01-26 3:55PM EST | 115.00 | 45.10 | 45.10 | 45.50 | +15.45 | +52.11% | 370 | 4,007 | 248.44% |
| TSLA230127C00116000 | 2023-01-26 3:18PM EST | 116.00 | 42.31 | 44.10 | 44.55 | +13.76 | +48.20% | 48 | 690 | 260.94% |
| TSLA230127C00117000 | 2023-01-26 3:50PM EST | 117.00 | 43.20 | 43.10 | 43.45 | +15.40 | +55.40% | 106 | 681 | 196.88% |
| TSLA230127C00118000 | 2023-01-26 3:55PM EST | 118.00 | 42.30 | 42.10 | 42.50 | +15.55 | +58.13% | 194 | 1,341 | 231.25% |
| TSLA230127C00119000 | 2023-01-26 3:57PM EST | 119.00 | 41.35 | 41.10 | 41.50 | +14.85 | +56.04% | 182 | 1,139 | 225.00% |
| TSLA230127C00120000 | 2023-01-26 3:58PM EST | 120.00 | 40.20 | 40.10 | 40.45 | +15.35 | +61.77% | 1,311 | 3,841 | 181.25% |
| TSLA230127C00121000 | 2023-01-26 3:54PM EST | 121.00 | 38.92 | 39.10 | 39.45 | +15.07 | +63.19% | 97 | 913 | 181.25% |
| TSLA230127C00122000 | 2023-01-26 3:58PM EST | 122.00 | 38.17 | 38.10 | 38.45 | +15.17 | +65.96% | 209 | 2,104 | 175.00% |
| TSLA230127C00123000 | 2023-01-26 3:58PM EST | 123.00 | 37.15 | 37.10 | 37.45 | +15.25 | +69.63% | 499 | 2,205 | 168.75% |
| TSLA230127C00124000 | 2023-01-26 3:40PM EST | 124.00 | 34.84 | 36.10 | 36.45 | +13.84 | +65.90% | 127 | 1,552 | 162.50% |
| TSLA230127C00125000 | 2023-01-26 3:59PM EST | 125.00 | 35.29 | 35.10 | 35.45 | +15.09 | +74.70% | 866 | 6,505 | 159.38% |
| TSLA230127C00126000 | 2023-01-26 3:58PM EST | 126.00 | 34.11 | 34.10 | 34.45 | +14.91 | +77.66% | 167 | 2,176 | 156.25% |
| TSLA230127C00127000 | 2023-01-26 3:56PM EST | 127.00 | 33.20 | 33.10 | 33.45 | +14.73 | +79.75% | 461 | 2,788 | 150.00% |
| TSLA230127C00128000 | 2023-01-26 3:58PM EST | 128.00 | 32.25 | 32.15 | 32.50 | +14.64 | +83.13% | 263 | 1,671 | 188.28% |
| TSLA230127C00129000 | 2023-01-26 3:55PM EST | 129.00 | 31.30 | 31.15 | 31.45 | +14.80 | +89.70% | 434 | 3,125 | 168.75% |
| TSLA230127C00130000 | 2023-01-26 3:59PM EST | 130.00 | 30.31 | 30.15 | 30.45 | +14.43 | +90.87% | 3,175 | 15,039 | 164.06% |
| TSLA230127C00131000 | 2023-01-26 3:57PM EST | 131.00 | 29.20 | 29.15 | 29.45 | +14.12 | +93.63% | 425 | 2,528 | 158.59% |
| TSLA230127C00132000 | 2023-01-26 3:59PM EST | 132.00 | 28.10 | 28.10 | 28.55 | +13.93 | +98.31% | 909 | 2,250 | 165.63% |
| TSLA230127C00133000 | 2023-01-26 3:58PM EST | 133.00 | 27.00 | 27.10 | 27.50 | +13.65 | +102.25% | 873 | 2,755 | 148.44% |
| TSLA230127C00134000 | 2023-01-26 3:59PM EST | 134.00 | 26.15 | 26.15 | 26.55 | +13.44 | +105.74% | 580 | 2,866 | 162.50% |
| TSLA230127C00135000 | 2023-01-26 3:59PM EST | 135.00 | 25.10 | 25.15 | 25.50 | +13.25 | +111.81% | 3,238 | 9,660 | 148.44% |
| TSLA230127C00136000 | 2023-01-26 3:58PM EST | 136.00 | 24.10 | 24.15 | 24.50 | +12.88 | +114.80% | 1,101 | 1,517 | 142.97% |
| TSLA230127C00137000 | 2023-01-26 3:59PM EST | 137.00 | 23.25 | 23.15 | 23.50 | +12.78 | +122.06% | 1,235 | 1,754 | 137.50% |
| TSLA230127C00138000 | 2023-01-26 3:59PM EST | 138.00 | 22.05 | 22.15 | 22.50 | +12.19 | +123.63% | 921 | 2,077 | 132.03% |
| TSLA230127C00139000 | 2023-01-26 3:59PM EST | 139.00 | 20.95 | 21.15 | 21.50 | +11.72 | +126.98% | 1,548 | 3,866 | 126.56% |
| TSLA230127C00140000 | 2023-01-26 3:59PM EST | 140.00 | 20.31 | 20.15 | 20.50 | +11.73 | +136.71% | 8,230 | 19,093 | 120.70% |
| TSLA230127C00141000 | 2023-01-26 3:58PM EST | 141.00 | 19.23 | 19.15 | 19.50 | +11.23 | +140.37% | 1,893 | 3,896 | 115.23% |
| TSLA230127C00142000 | 2023-01-26 3:59PM EST | 142.00 | 18.20 | 18.15 | 18.50 | +10.70 | +142.67% | 2,352 | 6,556 | 109.77% |
| TSLA230127C00143000 | 2023-01-26 3:59PM EST | 143.00 | 17.27 | 17.15 | 17.50 | +10.40 | +151.38% | 2,426 | 4,743 | 104.30% |
| TSLA230127C00144000 | 2023-01-26 3:59PM EST | 144.00 | 16.40 | 16.15 | 16.50 | +9.95 | +154.26% | 3,242 | 5,078 | 98.83% |
| TSLA230127C00145000 | 2023-01-26 3:59PM EST | 145.00 | 15.20 | 15.15 | 15.50 | +9.25 | +155.46% | 15,120 | 19,075 | 93.36% |
| TSLA230127C00146000 | 2023-01-26 3:59PM EST | 146.00 | 14.35 | 14.20 | 14.60 | +8.85 | +160.91% | 5,352 | 5,689 | 101.56% |
| TSLA230127C00147000 | 2023-01-26 3:59PM EST | 147.00 | 13.34 | 13.20 | 13.60 | +8.34 | +166.80% | 3,330 | 5,115 | 95.31% |
| TSLA230127C00148000 | 2023-01-26 3:59PM EST | 148.00 | 12.49 | 12.20 | 12.60 | +7.93 | +173.90% | 3,674 | 4,816 | 89.26% |
| TSLA230127C00149000 | 2023-01-26 3:59PM EST | 149.00 | 11.45 | 11.30 | 11.60 | +7.30 | +175.90% | 3,653 | 4,620 | 88.87% |
| TSLA230127C00150000 | 2023-01-26 3:59PM EST | 150.00 | 10.48 | 10.40 | 10.60 | +6.59 | +169.41% | 39,779 | 39,015 | 87.11% |
| TSLA230127C00152500 | 2023-01-26 3:59PM EST | 152.50 | 8.12 | 8.05 | 8.35 | +5.12 | +170.67% | 10,809 | 8,672 | 83.20% |
| TSLA230127C00155000 | 2023-01-26 3:59PM EST | 155.00 | 6.10 | 5.90 | 6.20 | +3.73 | +157.38% | 61,747 | 19,802 | 79.39% |
| TSLA230127C00157500 | 2023-01-26 3:59PM EST | 157.50 | 4.15 | 4.10 | 4.25 | +2.35 | +130.56% | 86,712 | 8,065 | 77.00% |
| TSLA230127C00160000 | 2023-01-26 3:59PM EST | 160.00 | 2.66 | 2.66 | 2.74 | +1.25 | +88.65% | 242,534 | 37,859 | 76.66% |
| TSLA230127C00162500 | 2023-01-26 3:59PM EST | 162.50 | 1.59 | 1.59 | 1.65 | +0.52 | +48.60% | 82,482 | 10,697 | 76.66% |
| TSLA230127C00165000 | 2023-01-26 3:59PM EST | 165.00 | 0.87 | 0.87 | 0.88 | +0.05 | +6.10% | 132,280 | 28,310 | 75.98% |
| TSLA230127C00167500 | 2023-01-26 3:59PM EST | 167.50 | 0.46 | 0.45 | 0.49 | -0.18 | -28.12% | 31,352 | 7,835 | 77.64% |
| TSLA230127C00170000 | 2023-01-26 3:59PM EST | 170.00 | 0.23 | 0.23 | 0.24 | -0.26 | -53.06% | 80,727 | 24,916 | 78.91% |
| TSLA230127C00175000 | 2023-01-26 3:59PM EST | 175.00 | 0.07 | 0.07 | 0.08 | -0.22 | -75.86% | 30,647 | 16,288 | 86.33% |
| TSLA230127C00180000 | 2023-01-26 3:59PM EST | 180.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 18,555 | 20,812 | 97.66% |
| TSLA230127C00185000 | 2023-01-26 3:59PM EST | 185.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 7,815 | 17,179 | 106.25% |
| TSLA230127C00190000 | 2023-01-26 3:55PM EST | 190.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 6,072 | 8,014 | 123.44% |
| TSLA230127C00195000 | 2023-01-26 3:58PM EST | 195.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,945 | 5,071 | 125.00% |
| TSLA230127C00200000 | 2023-01-26 3:59PM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 8,751 | 20,668 | 140.63% |
| TSLA230127C00205000 | 2023-01-26 3:49PM EST | 205.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,154 | 9,646 | 156.25% |
| TSLA230127C00210000 | 2023-01-26 3:56PM EST | 210.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,001 | 6,179 | 168.75% |
| TSLA230127C00215000 | 2023-01-26 3:47PM EST | 215.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 958 | 2,485 | 181.25% |
| TSLA230127C00220000 | 2023-01-26 10:49AM EST | 220.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 164 | 1,836 | 193.75% |
| TSLA230127C00225000 | 2023-01-26 2:42PM EST | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 78 | 1,646 | 206.25% |
| TSLA230127C00230000 | 2023-01-26 12:50PM EST | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 186 | 3,994 | 218.75% |
| TSLA230127C00235000 | 2023-01-26 1:05PM EST | 235.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 4,051 | 231.25% |
| TSLA230127C00240000 | 2023-01-26 2:52PM EST | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 3,699 | 243.75% |
| TSLA230127C00245000 | 2023-01-26 9:35AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 2,692 | 250.00% |
| TSLA230127C00250000 | 2023-01-26 3:52PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 16,526 | 262.50% |
| TSLA230127C00255000 | 2023-01-25 3:54PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 398 | 790 | 275.00% |
| TSLA230127C00260000 | 2023-01-25 3:52PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 448 | 287.50% |
| TSLA230127C00265000 | 2023-01-26 1:08PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 300.00% |
| TSLA230127C00270000 | 2023-01-25 2:33PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 974 | 306.25% |
| TSLA230127C00275000 | 2023-01-20 1:17PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 178 | 312.50% |
| TSLA230127C00280000 | 2023-01-26 9:30AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 482 | 325.00% |
| TSLA230127C00285000 | 2023-01-25 2:32PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 259 | 337.50% |
| TSLA230127C00290000 | 2023-01-18 10:03AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 343.75% |
| TSLA230127C00295000 | 2023-01-17 10:07AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 350.00% |
| TSLA230127C00300000 | 2023-01-26 3:05PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,215 | 362.50% |
| TSLA230127C00305000 | 2023-01-09 10:40AM EST | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| TSLA230127C00310000 | 2023-01-23 2:04PM EST | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| TSLA230127C00315000 | 2023-01-10 9:33AM EST | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 90 | 387.50% |
| TSLA230127C00320000 | 2023-01-18 2:01PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 65 | 393.75% |
| TSLA230127C00325000 | 2022-12-30 12:28PM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 400.00% |
| TSLA230127C00330000 | 2023-01-26 12:33PM EST | 330.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 5 | 8 | 50.00% |
| TSLA230127C00335000 | 2023-01-25 9:30AM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 412.50% |
| TSLA230127C00340000 | 2022-12-22 9:35AM EST | 340.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 35 | 267 | 425.00% |
| TSLA230127C00345000 | 2023-01-26 9:35AM EST | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 250 | 107 | 437.50% |
| TSLA230127C00350000 | 2023-01-26 1:32PM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 514 | 947 | 50.00% |
Putsfor27 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230127P00015000 | 2023-01-26 9:42AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
| TSLA230127P00020000 | 2023-01-18 3:47PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 1,200.00% |
| TSLA230127P00025000 | 2023-01-25 10:50AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 1,100.00% |
| TSLA230127P00030000 | 2023-01-12 9:36AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 366 | 975.00% |
| TSLA230127P00035000 | 2023-01-11 10:17AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 275 | 900.00% |
| TSLA230127P00040000 | 2023-01-19 10:11AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,829 | 825.00% |
| TSLA230127P00045000 | 2023-01-25 11:06AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 126 | 750.00% |
| TSLA230127P00050000 | 2023-01-25 3:03PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,497 | 675.00% |
| TSLA230127P00055000 | 2023-01-25 2:15PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,890 | 625.00% |
| TSLA230127P00060000 | 2023-01-25 3:03PM EST | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 140 | 3,623 | 575.00% |
| TSLA230127P00065000 | 2023-01-26 11:24AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,221 | 50.00% |
| TSLA230127P00070000 | 2023-01-26 9:40AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,292 | 500.00% |
| TSLA230127P00075000 | 2023-01-26 12:33PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,916 | 450.00% |
| TSLA230127P00080000 | 2023-01-26 1:25PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 12,290 | 412.50% |
| TSLA230127P00085000 | 2023-01-26 3:41PM EST | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 177 | 21,657 | 387.50% |
| TSLA230127P00086000 | 2023-01-26 9:31AM EST | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,416 | 375.00% |
| TSLA230127P00087000 | 2023-01-26 11:26AM EST | 87.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 721 | 375.00% |
| TSLA230127P00088000 | 2023-01-25 3:58PM EST | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 485 | 2,312 | 362.50% |
| TSLA230127P00089000 | 2023-01-25 3:59PM EST | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2,019 | 2,619 | 356.25% |
| TSLA230127P00090000 | 2023-01-26 3:49PM EST | 90.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 340 | 9,685 | 50.00% |
| TSLA230127P00091000 | 2023-01-26 3:35PM EST | 91.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 3,752 | 343.75% |
| TSLA230127P00092000 | 2023-01-26 1:06PM EST | 92.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 178 | 1,114 | 337.50% |
| TSLA230127P00093000 | 2023-01-26 11:19AM EST | 93.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 647 | 331.25% |
| TSLA230127P00094000 | 2023-01-26 10:48AM EST | 94.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 87 | 1,694 | 325.00% |
| TSLA230127P00095000 | 2023-01-26 2:38PM EST | 95.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 552 | 5,900 | 337.50% |
| TSLA230127P00096000 | 2023-01-26 10:30AM EST | 96.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 191 | 638 | 312.50% |
| TSLA230127P00097000 | 2023-01-26 11:27AM EST | 97.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 63 | 1,181 | 306.25% |
| TSLA230127P00098000 | 2023-01-26 3:42PM EST | 98.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 808 | 5,005 | 300.00% |
| TSLA230127P00099000 | 2023-01-26 1:50PM EST | 99.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33% | 300 | 2,369 | 312.50% |
| TSLA230127P00100000 | 2023-01-26 3:37PM EST | 100.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 513 | 34,375 | 287.50% |
| TSLA230127P00101000 | 2023-01-26 3:20PM EST | 101.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 189 | 1,577 | 287.50% |
| TSLA230127P00102000 | 2023-01-26 3:09PM EST | 102.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 269 | 2,455 | 275.00% |
| TSLA230127P00103000 | 2023-01-26 2:32PM EST | 103.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 94 | 2,233 | 275.00% |
| TSLA230127P00104000 | 2023-01-26 3:33PM EST | 104.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 109 | 1,804 | 268.75% |
| TSLA230127P00105000 | 2023-01-26 3:49PM EST | 105.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,113 | 10,152 | 262.50% |
| TSLA230127P00106000 | 2023-01-26 3:46PM EST | 106.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 325 | 2,502 | 256.25% |
| TSLA230127P00107000 | 2023-01-26 3:52PM EST | 107.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 327 | 3,338 | 250.00% |
| TSLA230127P00108000 | 2023-01-26 3:56PM EST | 108.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 617 | 3,803 | 243.75% |
| TSLA230127P00109000 | 2023-01-26 3:59PM EST | 109.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1,414 | 2,645 | 237.50% |
| TSLA230127P00110000 | 2023-01-26 3:54PM EST | 110.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 3,723 | 20,556 | 237.50% |
| TSLA230127P00111000 | 2023-01-26 3:38PM EST | 111.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,183 | 3,374 | 231.25% |
| TSLA230127P00112000 | 2023-01-26 3:46PM EST | 112.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1,092 | 4,006 | 225.00% |
| TSLA230127P00113000 | 2023-01-26 3:46PM EST | 113.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 2,151 | 3,741 | 218.75% |
| TSLA230127P00114000 | 2023-01-26 3:16PM EST | 114.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,902 | 3,156 | 212.50% |
| TSLA230127P00115000 | 2023-01-26 3:54PM EST | 115.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 7,906 | 13,308 | 206.25% |
| TSLA230127P00116000 | 2023-01-26 3:56PM EST | 116.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 4,052 | 3,659 | 206.25% |
| TSLA230127P00117000 | 2023-01-26 3:54PM EST | 117.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 1,913 | 4,107 | 196.88% |
| TSLA230127P00118000 | 2023-01-26 3:52PM EST | 118.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 1,861 | 3,534 | 193.75% |
| TSLA230127P00119000 | 2023-01-26 3:44PM EST | 119.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 2,633 | 3,707 | 187.50% |
| TSLA230127P00120000 | 2023-01-26 3:54PM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 19,543 | 26,537 | 181.25% |
| TSLA230127P00121000 | 2023-01-26 3:49PM EST | 121.00 | 0.01 | 0.00 | 0.01 | -0.47 | -97.92% | 2,419 | 3,920 | 181.25% |
| TSLA230127P00122000 | 2023-01-26 3:41PM EST | 122.00 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 1,631 | 4,785 | 175.00% |
| TSLA230127P00123000 | 2023-01-26 3:56PM EST | 123.00 | 0.01 | 0.00 | 0.01 | -0.60 | -98.36% | 2,675 | 4,502 | 168.75% |
| TSLA230127P00124000 | 2023-01-26 3:59PM EST | 124.00 | 0.01 | 0.00 | 0.02 | -0.70 | -98.59% | 2,345 | 6,578 | 175.00% |
| TSLA230127P00125000 | 2023-01-26 3:59PM EST | 125.00 | 0.02 | 0.01 | 0.02 | -0.75 | -97.40% | 10,354 | 26,324 | 178.13% |
| TSLA230127P00126000 | 2023-01-26 3:58PM EST | 126.00 | 0.02 | 0.01 | 0.02 | -0.86 | -97.73% | 1,753 | 4,927 | 171.88% |
| TSLA230127P00127000 | 2023-01-26 3:59PM EST | 127.00 | 0.01 | 0.01 | 0.02 | -0.97 | -98.98% | 6,339 | 9,720 | 167.19% |
| TSLA230127P00128000 | 2023-01-26 3:49PM EST | 128.00 | 0.01 | 0.01 | 0.02 | -1.10 | -99.10% | 4,664 | 9,107 | 162.50% |
| TSLA230127P00129000 | 2023-01-26 3:52PM EST | 129.00 | 0.03 | 0.01 | 0.02 | -1.24 | -97.64% | 2,625 | 4,462 | 156.25% |
| TSLA230127P00130000 | 2023-01-26 3:59PM EST | 130.00 | 0.01 | 0.01 | 0.02 | -1.39 | -99.29% | 24,509 | 33,054 | 151.56% |
| TSLA230127P00131000 | 2023-01-26 3:59PM EST | 131.00 | 0.01 | 0.01 | 0.02 | -1.57 | -99.37% | 5,831 | 10,829 | 146.88% |
| TSLA230127P00132000 | 2023-01-26 3:56PM EST | 132.00 | 0.01 | 0.01 | 0.02 | -1.78 | -99.44% | 2,504 | 6,779 | 142.19% |
| TSLA230127P00133000 | 2023-01-26 3:55PM EST | 133.00 | 0.02 | 0.01 | 0.03 | -1.99 | -99.00% | 3,453 | 4,626 | 140.63% |
| TSLA230127P00134000 | 2023-01-26 3:59PM EST | 134.00 | 0.01 | 0.01 | 0.03 | -2.25 | -99.56% | 2,494 | 3,730 | 135.94% |
| TSLA230127P00135000 | 2023-01-26 3:58PM EST | 135.00 | 0.02 | 0.02 | 0.03 | -2.50 | -99.21% | 16,496 | 16,922 | 134.38% |
| TSLA230127P00136000 | 2023-01-26 3:59PM EST | 136.00 | 0.03 | 0.02 | 0.03 | -2.77 | -98.93% | 2,276 | 5,255 | 129.69% |
| TSLA230127P00137000 | 2023-01-26 3:57PM EST | 137.00 | 0.02 | 0.02 | 0.03 | -3.07 | -99.35% | 4,151 | 4,013 | 124.22% |
| TSLA230127P00138000 | 2023-01-26 3:58PM EST | 138.00 | 0.03 | 0.02 | 0.03 | -3.41 | -99.13% | 3,763 | 5,947 | 118.75% |
| TSLA230127P00139000 | 2023-01-26 3:59PM EST | 139.00 | 0.02 | 0.02 | 0.04 | -3.76 | -99.47% | 3,918 | 4,122 | 116.41% |
| TSLA230127P00140000 | 2023-01-26 3:59PM EST | 140.00 | 0.02 | 0.02 | 0.03 | -4.09 | -99.51% | 48,683 | 22,301 | 108.59% |
| TSLA230127P00141000 | 2023-01-26 3:59PM EST | 141.00 | 0.04 | 0.03 | 0.05 | -4.46 | -99.11% | 4,628 | 5,539 | 110.16% |
| TSLA230127P00142000 | 2023-01-26 3:57PM EST | 142.00 | 0.04 | 0.03 | 0.05 | -4.96 | -99.20% | 6,771 | 4,479 | 104.69% |
| TSLA230127P00143000 | 2023-01-26 3:58PM EST | 143.00 | 0.05 | 0.04 | 0.06 | -5.38 | -99.08% | 7,466 | 5,496 | 102.73% |
| TSLA230127P00144000 | 2023-01-26 3:59PM EST | 144.00 | 0.06 | 0.05 | 0.07 | -5.84 | -98.98% | 11,220 | 9,153 | 100.00% |
| TSLA230127P00145000 | 2023-01-26 3:59PM EST | 145.00 | 0.07 | 0.06 | 0.07 | -6.33 | -98.91% | 61,871 | 11,641 | 95.70% |
| TSLA230127P00146000 | 2023-01-26 3:59PM EST | 146.00 | 0.08 | 0.07 | 0.09 | -6.88 | -98.85% | 7,675 | 4,103 | 93.36% |
| TSLA230127P00147000 | 2023-01-26 3:59PM EST | 147.00 | 0.09 | 0.09 | 0.10 | -7.46 | -98.81% | 23,244 | 1,591 | 90.23% |
| TSLA230127P00148000 | 2023-01-26 3:59PM EST | 148.00 | 0.13 | 0.12 | 0.13 | -7.95 | -98.39% | 19,924 | 1,656 | 88.67% |
| TSLA230127P00149000 | 2023-01-26 3:59PM EST | 149.00 | 0.17 | 0.15 | 0.17 | -8.55 | -98.05% | 18,646 | 2,693 | 86.72% |
| TSLA230127P00150000 | 2023-01-26 3:59PM EST | 150.00 | 0.21 | 0.20 | 0.22 | -9.13 | -97.75% | 177,506 | 9,577 | 85.16% |
| TSLA230127P00152500 | 2023-01-26 3:59PM EST | 152.50 | 0.40 | 0.39 | 0.40 | -10.75 | -96.41% | 67,285 | 1,139 | 81.05% |
| TSLA230127P00155000 | 2023-01-26 3:59PM EST | 155.00 | 0.76 | 0.75 | 0.79 | -12.09 | -94.09% | 159,573 | 4,573 | 78.91% |
| TSLA230127P00157500 | 2023-01-26 3:59PM EST | 157.50 | 1.40 | 1.38 | 1.45 | -13.55 | -90.64% | 90,446 | 1,510 | 77.34% |
| TSLA230127P00160000 | 2023-01-26 3:59PM EST | 160.00 | 2.41 | 2.35 | 2.45 | -14.59 | -85.82% | 91,079 | 14,343 | 75.73% |
| TSLA230127P00162500 | 2023-01-26 3:59PM EST | 162.50 | 3.85 | 3.70 | 3.85 | -15.25 | -79.84% | 7,175 | 1,079 | 74.32% |
| TSLA230127P00165000 | 2023-01-26 3:59PM EST | 165.00 | 5.54 | 5.45 | 5.75 | -16.10 | -74.40% | 9,418 | 5,414 | 75.78% |
| TSLA230127P00167500 | 2023-01-26 3:59PM EST | 167.50 | 7.75 | 7.55 | 7.80 | -15.94 | -67.29% | 3,271 | 1,109 | 76.37% |
| TSLA230127P00170000 | 2023-01-26 3:59PM EST | 170.00 | 10.15 | 9.75 | 10.10 | -16.00 | -61.19% | 1,761 | 1,199 | 75.59% |
| TSLA230127P00175000 | 2023-01-26 3:58PM EST | 175.00 | 15.05 | 14.60 | 14.95 | -16.18 | -51.81% | 689 | 464 | 79.69% |
| TSLA230127P00180000 | 2023-01-26 3:55PM EST | 180.00 | 19.60 | 19.45 | 20.00 | -16.20 | -45.25% | 167 | 1,574 | 136.91% |
| TSLA230127P00185000 | 2023-01-26 3:50PM EST | 185.00 | 25.62 | 24.45 | 25.00 | -15.48 | -37.66% | 169 | 828 | 161.72% |
| TSLA230127P00190000 | 2023-01-26 3:57PM EST | 190.00 | 29.65 | 29.45 | 30.00 | -15.55 | -34.40% | 53 | 38 | 185.16% |
| TSLA230127P00195000 | 2023-01-26 3:41PM EST | 195.00 | 36.10 | 34.45 | 35.00 | -13.40 | -27.07% | 64 | 3 | 207.42% |
| TSLA230127P00200000 | 2023-01-26 3:36PM EST | 200.00 | 41.00 | 39.45 | 40.00 | -13.76 | -25.13% | 58 | 19 | 228.91% |
| TSLA230127P00205000 | 2023-01-26 2:54PM EST | 205.00 | 47.73 | 44.45 | 45.00 | -12.47 | -20.71% | 25 | 0 | 249.22% |
| TSLA230127P00210000 | 2023-01-26 1:17PM EST | 210.00 | 52.55 | 49.45 | 50.00 | -14.68 | -21.84% | 6 | 0 | 268.75% |
| TSLA230127P00215000 | 2023-01-23 11:56AM EST | 215.00 | 72.90 | 54.45 | 55.00 | 0.00 | - | 10 | 0 | 287.89% |
| TSLA230127P00220000 | 2023-01-26 3:41PM EST | 220.00 | 61.04 | 59.45 | 60.00 | -16.96 | -21.74% | 42 | 0 | 305.86% |
| TSLA230127P00225000 | 2023-01-26 11:02AM EST | 225.00 | 68.20 | 64.45 | 65.00 | -15.25 | -18.27% | 2 | 1 | 323.44% |
| TSLA230127P00230000 | 2023-01-25 3:16PM EST | 230.00 | 84.15 | 69.45 | 70.00 | 0.00 | - | 5 | 0 | 340.63% |
| TSLA230127P00235000 | 2023-01-24 10:03AM EST | 235.00 | 92.50 | 74.45 | 75.00 | 0.00 | - | 2 | 0 | 357.03% |
| TSLA230127P00240000 | 2023-01-25 9:53AM EST | 240.00 | 101.00 | 79.45 | 80.00 | 0.00 | - | 4 | 0 | 373.05% |
| TSLA230127P00245000 | 2023-01-24 12:58PM EST | 245.00 | 102.00 | 84.45 | 85.00 | 0.00 | - | 2 | 0 | 388.67% |
| TSLA230127P00250000 | 2023-01-25 1:02PM EST | 250.00 | 106.20 | 89.45 | 90.00 | 0.00 | - | 3 | 3 | 403.91% |
| TSLA230127P00255000 | 2023-01-23 10:29AM EST | 255.00 | 116.04 | 94.45 | 95.00 | 0.00 | - | 15 | 0 | 418.75% |
| TSLA230127P00260000 | 2023-01-10 3:48PM EST | 260.00 | 141.56 | 99.45 | 100.00 | 0.00 | - | 1 | 0 | 432.81% |
| TSLA230127P00275000 | 2023-01-10 9:46AM EST | 275.00 | 156.26 | 114.45 | 115.00 | 0.00 | - | 6 | 0 | 473.83% |
| TSLA230127P00280000 | 2023-01-12 1:54PM EST | 280.00 | 157.92 | 119.45 | 120.00 | 0.00 | - | - | 1 | 486.72% |
| TSLA230127P00290000 | 2022-12-23 11:47AM EST | 290.00 | 166.97 | 156.30 | 156.85 | 0.00 | - | 2 | 0 | 1,681.30% |
| TSLA230127P00295000 | 2023-01-05 3:18PM EST | 295.00 | 184.42 | 134.45 | 135.00 | 0.00 | - | 3 | 0 | 524.22% |
| TSLA230127P00300000 | 2023-01-23 11:33AM EST | 300.00 | 159.30 | 139.45 | 140.00 | 0.00 | - | 1 | 0 | 535.94% |
| TSLA230127P00310000 | 2023-01-26 3:55PM EST | 310.00 | 149.90 | 149.45 | 150.00 | -37.67 | -20.08% | 16 | 0 | 558.98% |
| TSLA230127P00340000 | 2022-12-15 12:09PM EST | 340.00 | 182.88 | 217.25 | 217.85 | 0.00 | - | - | 0 | 2,196.29% |
| TSLA230127P00350000 | 2023-01-24 10:52AM EST | 350.00 | 206.86 | 189.40 | 189.95 | 0.00 | - | 1 | 0 | 626.56% |
© 2023 Yahoo. All rights reserved.
