Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240315C00001670 | 2023-12-01 12:26PM EST | 1.67 | 237.15 | 241.50 | 242.70 | 0.00 | - | 1 | 177 | 577.34% |
| TSLA240315C00003330 | 2023-12-08 12:14PM EST | 3.33 | 237.50 | 239.80 | 241.00 | +16.00 | +7.22% | 2 | 32 | 446.48% |
| TSLA240315C00005000 | 2023-12-08 10:24AM EST | 5.00 | 239.31 | 238.15 | 239.35 | -7.92 | -3.20% | 2 | 63 | 392.19% |
| TSLA240315C00006670 | 2023-12-01 2:20PM EST | 6.67 | 230.57 | 236.60 | 237.85 | 0.00 | - | 1 | 8 | 260.94% |
| TSLA240315C00008330 | 2023-06-01 11:51AM EST | 8.33 | 196.75 | 251.10 | 256.10 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA240315C00010000 | 2023-10-24 12:33PM EST | 10.00 | 208.25 | 222.80 | 225.65 | 0.00 | - | 2 | 46 | 0.00% |
| TSLA240315C00011670 | 2023-05-16 8:41AM EST | 11.67 | 154.50 | 243.25 | 247.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240315C00013330 | 2023-11-14 3:58PM EST | 13.33 | 224.07 | 229.95 | 231.15 | 0.00 | - | 8 | 31 | 200.00% |
| TSLA240315C00015000 | 2023-11-20 9:31AM EST | 15.00 | 218.25 | 228.35 | 229.50 | 0.00 | - | 2 | 24 | 207.03% |
| TSLA240315C00016670 | 2023-11-15 10:11AM EST | 16.67 | 224.93 | 226.70 | 227.90 | 0.00 | - | 1 | 128 | 208.59% |
| TSLA240315C00033330 | 2023-11-15 2:20PM EST | 33.33 | 210.94 | 210.30 | 211.50 | 0.00 | - | 1 | 933 | 175.98% |
| TSLA240315C00040000 | 2022-08-11 1:30PM EST | 40.00 | 834.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA240315C00045000 | 2022-07-28 9:26AM EST | 45.00 | 779.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA240315C00050000 | 2023-11-14 12:23PM EST | 50.00 | 185.55 | 193.90 | 195.10 | 0.00 | - | 1 | 574 | 151.47% |
| TSLA240315C00055000 | 2023-05-15 8:47AM EST | 55.00 | 117.85 | 206.50 | 210.15 | 0.00 | - | 2 | 30 | 353.08% |
| TSLA240315C00060000 | 2023-10-26 11:10AM EST | 60.00 | 149.00 | 175.65 | 178.50 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA240315C00065000 | 2023-05-26 12:07PM EST | 65.00 | 136.81 | 192.50 | 196.80 | 0.00 | - | 8 | 45 | 283.76% |
| TSLA240315C00066670 | 2023-11-28 1:35PM EST | 66.67 | 178.70 | 177.50 | 178.80 | 0.00 | - | 1 | 2,050 | 133.11% |
| TSLA240315C00070000 | 2023-10-27 12:25PM EST | 70.00 | 139.64 | 165.60 | 168.75 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240315C00075000 | 2023-05-22 12:17PM EST | 75.00 | 115.30 | 186.95 | 190.25 | 0.00 | - | 1 | 20 | 279.92% |
| TSLA240315C00080000 | 2023-11-02 8:38AM EST | 80.00 | 136.03 | 159.70 | 160.80 | 0.00 | - | 20 | 227 | 0.00% |
| TSLA240315C00083330 | 2023-11-20 10:04AM EST | 83.33 | 152.00 | 161.20 | 162.45 | 0.00 | - | 1 | 1,026 | 117.53% |
| TSLA240315C00085000 | 2023-11-17 3:12PM EST | 85.00 | 151.70 | 159.65 | 160.75 | 0.00 | - | 3 | 328 | 116.26% |
| TSLA240315C00090000 | 2023-12-07 1:13PM EST | 90.00 | 152.42 | 154.70 | 155.90 | 0.00 | - | 10 | 780 | 111.96% |
| TSLA240315C00095000 | 2023-12-04 10:42AM EST | 95.00 | 142.25 | 149.75 | 151.00 | 0.00 | - | 15 | 1,582 | 107.47% |
| TSLA240315C00100000 | 2023-12-08 11:36AM EST | 100.00 | 145.90 | 144.85 | 146.10 | +3.85 | +2.71% | 1 | 3,496 | 103.47% |
| TSLA240315C00105000 | 2023-12-01 10:22AM EST | 105.00 | 131.30 | 140.15 | 141.20 | 0.00 | - | 29 | 828 | 100.76% |
| TSLA240315C00110000 | 2023-12-07 1:13PM EST | 110.00 | 132.92 | 135.30 | 136.35 | 0.00 | - | 11 | 963 | 97.44% |
| TSLA240315C00115000 | 2023-12-05 2:33PM EST | 115.00 | 125.57 | 130.40 | 131.75 | 0.00 | - | 1 | 2,110 | 95.09% |
| TSLA240315C00116670 | 2023-10-30 12:46PM EST | 116.67 | 85.85 | 128.65 | 131.15 | 0.00 | - | 1 | 636 | 97.92% |
| TSLA240315C00120000 | 2023-12-08 3:00PM EST | 120.00 | 126.10 | 125.55 | 126.65 | +1.30 | +1.04% | 47 | 390 | 90.64% |
| TSLA240315C00125000 | 2023-12-08 3:43PM EST | 125.00 | 120.70 | 120.70 | 121.75 | +7.01 | +6.17% | 4 | 914 | 87.21% |
| TSLA240315C00130000 | 2023-12-07 2:37PM EST | 130.00 | 113.80 | 115.90 | 116.95 | 0.00 | - | 1 | 1,690 | 84.42% |
| TSLA240315C00133330 | 2023-11-08 1:02PM EST | 133.33 | 90.65 | 112.70 | 113.70 | 0.00 | - | 1 | 829 | 82.35% |
| TSLA240315C00135000 | 2023-12-06 9:32AM EST | 135.00 | 112.00 | 111.10 | 112.10 | 0.00 | - | 62 | 408 | 81.43% |
| TSLA240315C00140000 | 2023-12-05 3:01PM EST | 140.00 | 103.20 | 106.30 | 107.35 | 0.00 | - | 1 | 396 | 78.80% |
| TSLA240315C00141670 | 2023-12-04 11:36AM EST | 141.67 | 105.50 | 104.65 | 105.20 | +7.43 | +7.58% | 1 | 661 | 75.85% |
| TSLA240315C00145000 | 2023-12-07 12:34PM EST | 145.00 | 99.33 | 101.35 | 102.50 | 0.00 | - | 3 | 837 | 75.33% |
| TSLA240315C00150000 | 2023-12-08 12:09PM EST | 150.00 | 97.35 | 96.75 | 97.80 | +3.15 | +3.34% | 69 | 2,214 | 73.41% |
| TSLA240315C00155000 | 2023-12-08 10:03AM EST | 155.00 | 91.55 | 92.05 | 93.10 | +3.12 | +3.53% | 1 | 761 | 71.08% |
| TSLA240315C00158330 | 2023-11-28 10:26AM EST | 158.33 | 82.85 | 88.95 | 90.00 | 0.00 | - | 5 | 598 | 69.64% |
| TSLA240315C00160000 | 2023-12-08 3:01PM EST | 160.00 | 87.68 | 87.35 | 88.45 | +1.44 | +1.67% | 42 | 873 | 68.80% |
| TSLA240315C00165000 | 2023-12-06 9:52AM EST | 165.00 | 85.75 | 82.70 | 83.75 | 0.00 | - | 3 | 748 | 66.44% |
| TSLA240315C00166670 | 2023-11-29 9:32AM EST | 166.67 | 90.00 | 81.25 | 82.20 | 0.00 | - | 2 | 857 | 65.92% |
| TSLA240315C00170000 | 2023-12-08 3:58PM EST | 170.00 | 78.67 | 78.20 | 79.20 | +0.86 | +1.11% | 5 | 1,538 | 64.66% |
| TSLA240315C00175000 | 2023-12-08 3:58PM EST | 175.00 | 74.21 | 73.70 | 74.75 | +0.71 | +0.97% | 20 | 1,148 | 62.92% |
| TSLA240315C00180000 | 2023-12-08 11:15AM EST | 180.00 | 69.89 | 69.30 | 70.35 | +2.72 | +4.05% | 6 | 1,268 | 61.30% |
| TSLA240315C00183330 | 2023-12-07 12:17PM EST | 183.33 | 65.47 | 66.55 | 67.35 | 0.00 | - | 1 | 601 | 60.32% |
| TSLA240315C00185000 | 2023-12-07 11:10AM EST | 185.00 | 63.00 | 65.30 | 65.90 | -2.65 | -4.04% | 12 | 663 | 60.10% |
| TSLA240315C00190000 | 2023-12-08 3:59PM EST | 190.00 | 61.37 | 60.90 | 61.65 | -0.28 | -0.45% | 4 | 1,766 | 58.35% |
| TSLA240315C00191670 | 2023-12-08 10:27AM EST | 191.67 | 60.90 | 59.75 | 60.20 | +2.50 | +4.28% | 1 | 1,228 | 58.18% |
| TSLA240315C00195000 | 2023-12-08 11:08AM EST | 195.00 | 57.70 | 57.00 | 57.35 | +1.60 | +2.85% | 47 | 656 | 57.10% |
| TSLA240315C00200000 | 2023-12-08 2:59PM EST | 200.00 | 53.35 | 53.05 | 53.35 | +0.77 | +1.46% | 423 | 10,526 | 55.97% |
| TSLA240315C00205000 | 2023-12-08 3:56PM EST | 205.00 | 49.40 | 49.20 | 49.50 | +1.60 | +3.35% | 6 | 735 | 54.92% |
| TSLA240315C00208330 | 2023-12-08 10:59AM EST | 208.33 | 48.06 | 46.60 | 47.05 | +3.31 | +7.40% | 2 | 4,929 | 54.18% |
| TSLA240315C00210000 | 2023-12-08 2:36PM EST | 210.00 | 45.73 | 45.50 | 45.80 | +0.63 | +1.40% | 8 | 1,192 | 53.98% |
| TSLA240315C00215000 | 2023-12-08 2:21PM EST | 215.00 | 42.15 | 41.90 | 42.25 | +0.45 | +1.08% | 20 | 1,189 | 53.07% |
| TSLA240315C00216670 | 2023-12-05 3:35PM EST | 216.67 | 38.76 | 40.75 | 41.20 | 0.00 | - | 6 | 6,914 | 52.92% |
| TSLA240315C00220000 | 2023-12-08 3:09PM EST | 220.00 | 38.80 | 38.50 | 38.85 | +0.58 | +1.52% | 113 | 15,684 | 52.27% |
| TSLA240315C00225000 | 2023-12-08 3:59PM EST | 225.00 | 35.35 | 35.15 | 35.60 | +0.25 | +0.71% | 52 | 2,865 | 51.40% |
| TSLA240315C00230000 | 2023-12-08 3:59PM EST | 230.00 | 32.46 | 32.20 | 32.55 | +0.46 | +1.44% | 123 | 4,567 | 50.88% |
| TSLA240315C00233330 | 2023-12-08 3:26PM EST | 233.33 | 30.26 | 30.25 | 30.60 | +0.66 | +2.23% | 17 | 5,611 | 50.46% |
| TSLA240315C00235000 | 2023-12-08 3:51PM EST | 235.00 | 29.55 | 29.30 | 29.65 | +0.43 | +1.48% | 584 | 1,818 | 50.26% |
| TSLA240315C00240000 | 2023-12-08 3:58PM EST | 240.00 | 26.80 | 26.45 | 26.95 | +0.15 | +0.56% | 253 | 11,119 | 50.09% |
| TSLA240315C00241670 | 2023-12-08 3:35PM EST | 241.67 | 25.85 | 25.70 | 26.00 | +0.05 | +0.19% | 107 | 1,411 | 49.75% |
| TSLA240315C00245000 | 2023-12-08 3:58PM EST | 245.00 | 24.29 | 24.05 | 24.45 | +0.18 | +0.75% | 497 | 2,474 | 49.66% |
| TSLA240315C00250000 | 2023-12-08 3:58PM EST | 250.00 | 21.95 | 21.85 | 22.00 | +0.14 | +0.64% | 511 | 8,690 | 49.03% |
| TSLA240315C00255000 | 2023-12-08 3:57PM EST | 255.00 | 19.85 | 19.65 | 19.90 | +0.40 | +2.06% | 160 | 2,231 | 48.79% |
| TSLA240315C00258330 | 2023-12-08 3:38PM EST | 258.33 | 18.45 | 18.25 | 18.55 | +0.15 | +0.82% | 98 | 5,261 | 48.56% |
| TSLA240315C00260000 | 2023-12-08 3:57PM EST | 260.00 | 17.85 | 17.60 | 17.90 | +0.45 | +2.59% | 399 | 4,421 | 48.45% |
| TSLA240315C00265000 | 2023-12-08 3:47PM EST | 265.00 | 16.10 | 15.85 | 16.10 | +0.15 | +0.94% | 239 | 3,313 | 48.22% |
| TSLA240315C00266670 | 2023-12-08 11:39AM EST | 266.67 | 14.85 | 15.15 | 15.50 | -0.50 | -3.26% | 54 | 4,338 | 48.08% |
| TSLA240315C00270000 | 2023-12-08 3:53PM EST | 270.00 | 14.40 | 14.20 | 14.35 | +0.10 | +0.70% | 361 | 3,889 | 47.81% |
| TSLA240315C00275000 | 2023-12-08 3:50PM EST | 275.00 | 12.87 | 12.70 | 12.85 | +0.61 | +4.98% | 327 | 10,271 | 47.64% |
| TSLA240315C00280000 | 2023-12-08 3:58PM EST | 280.00 | 11.47 | 11.35 | 11.50 | -0.01 | -0.09% | 135 | 4,797 | 47.52% |
| TSLA240315C00283330 | 2023-12-08 10:33AM EST | 283.33 | 10.61 | 10.55 | 10.65 | +0.16 | +1.53% | 108 | 1,971 | 47.40% |
| TSLA240315C00285000 | 2023-12-08 3:03PM EST | 285.00 | 10.20 | 10.15 | 10.30 | +0.30 | +3.03% | 133 | 1,279 | 47.47% |
| TSLA240315C00290000 | 2023-12-08 3:51PM EST | 290.00 | 9.25 | 9.05 | 9.15 | +0.02 | +0.22% | 347 | 3,544 | 47.28% |
| TSLA240315C00291670 | 2023-12-08 3:35PM EST | 291.67 | 8.81 | 8.70 | 8.85 | -0.05 | -0.56% | 8 | 3,070 | 47.36% |
| TSLA240315C00295000 | 2023-12-08 3:35PM EST | 295.00 | 8.14 | 8.05 | 8.20 | -0.06 | -0.73% | 60 | 1,241 | 47.32% |
| TSLA240315C00300000 | 2023-12-08 3:58PM EST | 300.00 | 7.26 | 7.20 | 7.35 | -0.14 | -1.89% | 1,066 | 16,954 | 47.39% |
| TSLA240315C00305000 | 2023-12-08 11:01AM EST | 305.00 | 6.70 | 6.45 | 6.55 | +0.55 | +8.94% | 10 | 2,130 | 47.37% |
| TSLA240315C00308330 | 2023-12-08 1:55PM EST | 308.33 | 6.00 | 5.95 | 6.10 | -0.10 | -1.64% | 31 | 891 | 47.47% |
| TSLA240315C00310000 | 2023-12-08 3:55PM EST | 310.00 | 5.85 | 5.75 | 5.85 | -0.07 | -1.18% | 109 | 2,110 | 47.41% |
| TSLA240315C00315000 | 2023-12-08 3:58PM EST | 315.00 | 5.20 | 5.15 | 5.25 | +0.24 | +4.84% | 58 | 2,183 | 47.55% |
| TSLA240315C00316670 | 2023-12-08 10:26AM EST | 316.67 | 4.80 | 4.95 | 5.05 | -0.10 | -2.04% | 21 | 1,104 | 47.55% |
| TSLA240315C00320000 | 2023-12-08 3:55PM EST | 320.00 | 4.70 | 4.60 | 4.70 | -0.05 | -1.05% | 63 | 2,229 | 47.64% |
| TSLA240315C00325000 | 2023-12-08 3:54PM EST | 325.00 | 4.21 | 4.10 | 4.20 | +0.11 | +2.68% | 263 | 2,164 | 47.72% |
| TSLA240315C00330000 | 2023-12-08 3:05PM EST | 330.00 | 3.77 | 3.70 | 3.80 | -0.08 | -2.08% | 47 | 4,559 | 47.97% |
| TSLA240315C00333330 | 2023-12-07 1:51PM EST | 333.33 | 3.45 | 3.45 | 3.55 | 0.00 | - | 1 | 1,600 | 48.12% |
| TSLA240315C00335000 | 2023-12-08 12:17PM EST | 335.00 | 3.45 | 3.30 | 3.40 | +0.10 | +2.99% | 246 | 1,514 | 48.07% |
| TSLA240315C00340000 | 2023-12-08 3:49PM EST | 340.00 | 3.08 | 3.00 | 3.10 | -0.02 | -0.65% | 44 | 3,257 | 48.41% |
| TSLA240315C00341670 | 2023-12-08 3:59PM EST | 341.67 | 2.91 | 2.91 | 2.95 | -0.19 | -6.13% | 24 | 1,536 | 48.29% |
| TSLA240315C00345000 | 2023-12-08 2:55PM EST | 345.00 | 2.78 | 2.72 | 2.76 | +0.04 | +1.46% | 348 | 730 | 48.45% |
| TSLA240315C00350000 | 2023-12-08 3:54PM EST | 350.00 | 2.50 | 2.45 | 2.51 | -0.09 | -3.47% | 203 | 8,439 | 48.73% |
| TSLA240315C00355000 | 2023-12-08 11:50AM EST | 355.00 | 2.30 | 2.23 | 2.26 | -0.02 | -0.86% | 82 | 747 | 48.89% |
| TSLA240315C00358330 | 2023-12-08 10:30AM EST | 358.33 | 2.20 | 2.09 | 2.13 | -0.04 | -1.79% | 3 | 1,133 | 49.11% |
| TSLA240315C00360000 | 2023-12-08 3:20PM EST | 360.00 | 2.09 | 2.03 | 2.06 | +0.03 | +1.46% | 49 | 1,527 | 49.18% |
| TSLA240315C00365000 | 2023-12-08 11:02AM EST | 365.00 | 1.99 | 1.84 | 1.88 | +0.06 | +3.11% | 5 | 852 | 49.48% |
| TSLA240315C00366670 | 2023-12-08 10:12AM EST | 366.67 | 1.90 | 1.78 | 1.82 | +0.10 | +5.56% | 5 | 1,018 | 49.55% |
| TSLA240315C00370000 | 2023-12-08 2:55PM EST | 370.00 | 1.71 | 1.67 | 1.71 | -0.05 | -2.84% | 35 | 851 | 49.71% |
| TSLA240315C00375000 | 2023-12-08 3:56PM EST | 375.00 | 1.57 | 1.52 | 1.57 | -0.04 | -2.48% | 101 | 5,088 | 50.04% |
| TSLA240315C00380000 | 2023-12-08 3:58PM EST | 380.00 | 1.43 | 1.40 | 1.44 | +0.04 | +2.88% | 3 | 2,193 | 50.20% |
| TSLA240315C00383330 | 2023-12-08 9:45AM EST | 383.33 | 1.34 | 1.32 | 1.36 | 0.00 | - | 2 | 402 | 50.39% |
| TSLA240315C00385000 | 2023-12-07 9:38AM EST | 385.00 | 1.35 | 1.29 | 1.32 | 0.00 | - | 16 | 201 | 50.51% |
| TSLA240315C00390000 | 2023-12-08 12:03PM EST | 390.00 | 1.20 | 1.18 | 1.22 | 0.00 | - | 3 | 372 | 50.81% |
| TSLA240315C00391670 | 2023-12-08 11:52AM EST | 391.67 | 1.17 | 1.15 | 1.19 | +0.02 | +1.74% | 3 | 1,099 | 50.94% |
| TSLA240315C00395000 | 2023-12-01 11:21AM EST | 395.00 | 1.16 | 1.09 | 1.13 | 0.00 | - | 3 | 461 | 51.16% |
| TSLA240315C00400000 | 2023-12-08 3:05PM EST | 400.00 | 1.03 | 1.01 | 1.04 | -0.02 | -1.90% | 111 | 7,602 | 51.47% |
| TSLA240315C00408330 | 2023-12-06 1:31PM EST | 408.33 | 0.96 | 0.89 | 0.92 | 0.00 | - | 25 | 1,039 | 52.03% |
| TSLA240315C00410000 | 2023-12-08 3:05PM EST | 410.00 | 0.90 | 0.87 | 0.90 | +0.01 | +1.12% | 4 | 805 | 52.17% |
| TSLA240315C00416670 | 2023-12-07 10:25AM EST | 416.67 | 0.87 | 0.79 | 0.82 | +0.07 | +8.75% | 2 | 1,655 | 52.64% |
| TSLA240315C00420000 | 2023-12-07 11:03AM EST | 420.00 | 0.79 | 0.75 | 0.78 | -0.02 | -2.47% | 6 | 1,384 | 52.81% |
| TSLA240315C00425000 | 2023-12-07 10:01AM EST | 425.00 | 0.72 | 0.70 | 0.73 | -0.01 | -1.37% | 2 | 3,836 | 53.17% |
| TSLA240315C00433330 | 2023-12-06 12:44PM EST | 433.33 | 0.65 | 0.63 | 0.66 | -0.11 | -14.47% | 3 | 2,112 | 53.81% |
| TSLA240315C00440000 | 2023-12-08 12:14PM EST | 440.00 | 0.59 | 0.57 | 0.60 | -0.01 | -1.67% | 5 | 1,773 | 54.15% |
| TSLA240315C00441670 | 2023-12-05 3:39PM EST | 441.67 | 0.57 | 0.56 | 0.59 | 0.00 | - | 3 | 1,738 | 54.30% |
| TSLA240315C00450000 | 2023-12-08 3:05PM EST | 450.00 | 0.52 | 0.51 | 0.53 | 0.00 | - | 13 | 4,533 | 54.88% |
| TSLA240315C00458330 | 2023-12-07 1:20PM EST | 458.33 | 0.46 | 0.46 | 0.49 | 0.00 | - | 10 | 849 | 55.52% |
| TSLA240315C00466670 | 2023-12-06 12:32PM EST | 466.67 | 0.50 | 0.41 | 0.44 | 0.00 | - | 33 | 813 | 55.96% |
| TSLA240315C00475000 | 2023-12-08 11:10AM EST | 475.00 | 0.41 | 0.37 | 0.41 | +0.03 | +7.89% | 11 | 1,572 | 56.59% |
| TSLA240315C00483330 | 2023-12-08 11:27AM EST | 483.33 | 0.38 | 0.35 | 0.37 | -0.04 | -9.52% | 200 | 592 | 57.18% |
| TSLA240315C00491670 | 2023-12-08 10:15AM EST | 491.67 | 0.35 | 0.31 | 0.34 | -0.01 | -2.78% | 23 | 520 | 57.62% |
| TSLA240315C00500000 | 2023-12-08 2:46PM EST | 500.00 | 0.32 | 0.29 | 0.32 | +0.02 | +6.67% | 21 | 7,919 | 58.30% |
| TSLA240315C00508330 | 2023-12-08 12:36PM EST | 508.33 | 0.28 | 0.26 | 0.29 | -0.03 | -9.68% | 1 | 380 | 58.69% |
| TSLA240315C00510000 | 2023-12-05 3:42PM EST | 510.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 4 | 363 | 58.89% |
| TSLA240315C00516670 | 2023-12-06 3:37PM EST | 516.67 | 0.26 | 0.24 | 0.27 | 0.00 | - | 3 | 770 | 59.23% |
| TSLA240315C00520000 | 2023-12-08 9:42AM EST | 520.00 | 0.27 | 0.23 | 0.26 | -0.01 | -3.57% | 1 | 1,319 | 59.38% |
| TSLA240315C00525000 | 2023-12-08 3:55PM EST | 525.00 | 0.24 | 0.22 | 0.25 | 0.00 | - | 20 | 995 | 59.72% |
| TSLA240315C00530000 | 2023-12-05 10:47AM EST | 530.00 | 0.27 | 0.21 | 0.24 | 0.00 | - | 3 | 122 | 60.06% |
| TSLA240315C00533330 | 2023-12-07 12:45PM EST | 533.33 | 0.21 | 0.20 | 0.23 | 0.00 | - | 1 | 493 | 60.16% |
| TSLA240315C00540000 | 2023-12-06 12:11PM EST | 540.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 2 | 279 | 60.64% |
| TSLA240315C00541670 | 2023-12-04 9:53AM EST | 541.67 | 0.24 | 0.19 | 0.22 | 0.00 | - | 3 | 329 | 60.84% |
| TSLA240315C00550000 | 2023-12-08 3:40PM EST | 550.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 18 | 3,887 | 61.08% |
| TSLA240315C00558330 | 2023-12-06 11:06AM EST | 558.33 | 0.19 | 0.16 | 0.19 | 0.00 | - | 3 | 433 | 61.67% |
| TSLA240315C00560000 | 2023-12-07 9:49AM EST | 560.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 1 | 468 | 61.87% |
| TSLA240315C00566670 | 2023-12-06 3:27PM EST | 566.67 | 0.16 | 0.15 | 0.18 | 0.00 | - | 4 | 440 | 62.21% |
| TSLA240315C00575000 | 2023-12-01 2:02PM EST | 575.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 6 | 1,213 | 62.70% |
| TSLA240315C00583330 | 2023-12-07 3:14PM EST | 583.33 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 2 | 1,010 | 62.70% |
| TSLA240315C00600000 | 2023-12-08 3:34PM EST | 600.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 268 | 25,328 | 64.16% |
| TSLA240315C00625000 | 2022-08-16 11:18AM EST | 625.00 | 440.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| TSLA240315C00650000 | 2022-08-22 10:19AM EST | 650.00 | 372.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| TSLA240315C00675000 | 2022-08-10 2:33PM EST | 675.00 | 378.13 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TSLA240315C00700000 | 2022-08-22 10:46AM EST | 700.00 | 346.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| TSLA240315C00725000 | 2022-08-03 1:12PM EST | 725.00 | 388.63 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 50.00% |
| TSLA240315C00750000 | 2022-08-12 2:35PM EST | 750.00 | 349.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| TSLA240315C00775000 | 2022-08-05 11:20AM EST | 775.00 | 328.55 | 0.00 | 0.00 | 0.00 | - | 29 | 27 | 50.00% |
| TSLA240315C00800000 | 2022-08-23 9:59AM EST | 800.00 | 310.84 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 50.00% |
| TSLA240315C00825000 | 2022-08-15 12:15PM EST | 825.00 | 343.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| TSLA240315C00850000 | 2022-08-22 2:11PM EST | 850.00 | 280.03 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 50.00% |
| TSLA240315C00875000 | 2022-08-24 1:51PM EST | 875.00 | 285.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| TSLA240315C00900000 | 2022-08-24 1:41PM EST | 900.00 | 278.30 | 0.00 | 0.00 | 0.00 | - | 20 | 294 | 50.00% |
| TSLA240315C00925000 | 2022-08-24 8:56AM EST | 925.00 | 276.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| TSLA240315C00950000 | 2022-08-24 1:49PM EST | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 50.00% |
| TSLA240315C00975000 | 2022-08-23 2:55PM EST | 975.00 | 246.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| TSLA240315C01000000 | 2022-08-22 12:43PM EST | 1,000.00 | 223.22 | 0.00 | 0.00 | 0.00 | - | 18 | 231 | 50.00% |
| TSLA240315C01025000 | 2022-08-23 2:32PM EST | 1,025.00 | 231.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| TSLA240315C01050000 | 2022-08-24 10:57AM EST | 1,050.00 | 231.31 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 50.00% |
| TSLA240315C01075000 | 2022-08-15 12:15PM EST | 1,075.00 | 244.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSLA240315C01100000 | 2022-08-24 2:34PM EST | 1,100.00 | 208.87 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 50.00% |
| TSLA240315C01125000 | 2022-08-17 11:50AM EST | 1,125.00 | 214.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TSLA240315C01150000 | 2022-08-15 10:47AM EST | 1,150.00 | 213.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| TSLA240315C01175000 | 2022-08-15 10:47AM EST | 1,175.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TSLA240315C01200000 | 2022-08-24 1:51PM EST | 1,200.00 | 180.50 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| TSLA240315C01225000 | 2022-08-23 11:44AM EST | 1,225.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| TSLA240315C01250000 | 2022-08-23 8:39AM EST | 1,250.00 | 158.01 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| TSLA240315C01275000 | 2022-08-17 8:39AM EST | 1,275.00 | 175.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TSLA240315C01300000 | 2022-08-23 9:06AM EST | 1,300.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| TSLA240315C01325000 | 2022-08-15 12:26PM EST | 1,325.00 | 175.85 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 50.00% |
| TSLA240315C01350000 | 2022-08-24 8:48AM EST | 1,350.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| TSLA240315C01375000 | 2022-08-24 8:48AM EST | 1,375.00 | 149.73 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| TSLA240315C01400000 | 2022-08-24 12:59PM EST | 1,400.00 | 143.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| TSLA240315C01425000 | 2022-07-27 9:59AM EST | 1,425.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 50.00% |
| TSLA240315C01450000 | 2022-08-09 9:54AM EST | 1,450.00 | 123.69 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| TSLA240315C01475000 | 2022-07-27 10:13AM EST | 1,475.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 14 | 61 | 50.00% |
| TSLA240315C01500000 | 2022-08-22 12:30PM EST | 1,500.00 | 112.63 | 0.00 | 0.00 | 0.00 | - | 39 | 574 | 50.00% |
| TSLA240315C01525000 | 2022-08-19 9:46AM EST | 1,525.00 | 114.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| TSLA240315C01550000 | 2022-08-08 11:04AM EST | 1,550.00 | 127.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 50.00% |
| TSLA240315C01600000 | 2022-08-24 10:34AM EST | 1,600.00 | 112.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| TSLA240315C01625000 | 2022-08-09 1:42PM EST | 1,625.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TSLA240315C01650000 | 2022-08-23 10:41AM EST | 1,650.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| TSLA240315C01675000 | 2022-08-09 1:39PM EST | 1,675.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 50.00% |
| TSLA240315C01700000 | 2022-08-24 8:45AM EST | 1,700.00 | 99.19 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSLA240315C01725000 | 2022-08-24 8:41AM EST | 1,725.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 50.00% |
| TSLA240315C01750000 | 2022-08-24 8:41AM EST | 1,750.00 | 92.24 | 0.00 | 0.00 | 0.00 | - | 8 | 88 | 50.00% |
| TSLA240315C01800000 | 2022-08-24 2:55PM EST | 1,800.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 50.00% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240315P00001670 | 2023-11-14 9:34AM EST | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,787 | 300.00% |
| TSLA240315P00003330 | 2023-11-29 2:12PM EST | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,966 | 256.25% |
| TSLA240315P00005000 | 2023-10-23 8:30AM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,503 | 50.00% |
| TSLA240315P00006670 | 2023-10-20 1:27PM EST | 6.67 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 543 | 231.25% |
| TSLA240315P00008330 | 2023-10-31 8:44AM EST | 8.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 394 | 50.00% |
| TSLA240315P00010000 | 2023-10-30 12:49PM EST | 10.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 140 | 1,243 | 207.81% |
| TSLA240315P00011670 | 2023-11-14 9:34AM EST | 11.67 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,424 | 184.38% |
| TSLA240315P00013330 | 2023-12-01 9:35AM EST | 13.33 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 178.13% |
| TSLA240315P00015000 | 2023-11-28 1:51PM EST | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 983 | 168.75% |
| TSLA240315P00016670 | 2023-11-29 10:12AM EST | 16.67 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 2,041 | 162.50% |
| TSLA240315P00020000 | 2022-08-05 12:40PM EST | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSLA240315P00025000 | 2022-08-15 2:32PM EST | 25.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSLA240315P00033330 | 2023-12-08 2:28PM EST | 33.33 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 60 | 4,726 | 126.56% |
| TSLA240315P00050000 | 2023-12-08 9:30AM EST | 50.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 4,389 | 107.81% |
| TSLA240315P00055000 | 2023-11-22 11:39AM EST | 55.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 440 | 102.34% |
| TSLA240315P00060000 | 2023-12-04 3:24PM EST | 60.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 3 | 996 | 98.44% |
| TSLA240315P00065000 | 2023-12-07 2:51PM EST | 65.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 10 | 873 | 96.09% |
| TSLA240315P00066670 | 2023-11-10 11:13AM EST | 66.67 | 0.25 | 0.06 | 0.09 | 0.00 | - | 5 | 1,222 | 94.34% |
| TSLA240315P00070000 | 2023-12-08 2:21PM EST | 70.00 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 1 | 1,014 | 92.58% |
| TSLA240315P00075000 | 2023-11-29 3:13PM EST | 75.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 11 | 731 | 89.26% |
| TSLA240315P00080000 | 2023-12-06 11:47AM EST | 80.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 4,654 | 86.33% |
| TSLA240315P00083330 | 2023-11-28 3:40PM EST | 83.33 | 0.22 | 0.13 | 0.15 | 0.00 | - | 29 | 1,444 | 84.38% |
| TSLA240315P00085000 | 2023-12-08 1:53PM EST | 85.00 | 0.13 | 0.14 | 0.16 | -0.05 | -27.78% | 11 | 5,525 | 83.59% |
| TSLA240315P00090000 | 2023-12-08 2:03PM EST | 90.00 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 2 | 1,406 | 80.47% |
| TSLA240315P00095000 | 2023-12-08 2:18PM EST | 95.00 | 0.19 | 0.18 | 0.22 | -0.03 | -13.64% | 6 | 3,449 | 77.93% |
| TSLA240315P00100000 | 2023-12-08 3:57PM EST | 100.00 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 31 | 7,241 | 75.73% |
| TSLA240315P00105000 | 2023-12-07 3:27PM EST | 105.00 | 0.28 | 0.25 | 0.29 | -0.02 | -6.67% | 1 | 2,423 | 73.05% |
| TSLA240315P00110000 | 2023-12-07 1:11PM EST | 110.00 | 0.33 | 0.31 | 0.33 | 0.00 | - | 13 | 4,444 | 70.95% |
| TSLA240315P00115000 | 2023-12-08 1:14PM EST | 115.00 | 0.37 | 0.35 | 0.39 | -0.03 | -7.50% | 2 | 550 | 68.75% |
| TSLA240315P00116670 | 2023-12-05 11:23AM EST | 116.67 | 0.42 | 0.37 | 0.41 | 0.00 | - | 4 | 1,948 | 68.07% |
| TSLA240315P00120000 | 2023-12-08 3:30PM EST | 120.00 | 0.43 | 0.43 | 0.44 | -0.04 | -8.51% | 55 | 17,833 | 66.80% |
| TSLA240315P00125000 | 2023-12-07 10:24AM EST | 125.00 | 0.52 | 0.51 | 0.53 | -0.04 | -7.14% | 1 | 2,985 | 65.09% |
| TSLA240315P00130000 | 2023-12-08 12:06PM EST | 130.00 | 0.63 | 0.59 | 0.61 | -0.01 | -1.56% | 31 | 1,489 | 63.14% |
| TSLA240315P00133330 | 2023-12-01 9:57AM EST | 133.33 | 0.93 | 0.66 | 0.69 | 0.00 | - | 41 | 3,581 | 62.09% |
| TSLA240315P00135000 | 2023-12-08 1:12PM EST | 135.00 | 0.71 | 0.70 | 0.72 | -0.06 | -7.79% | 62 | 1,883 | 61.50% |
| TSLA240315P00140000 | 2023-12-08 11:20AM EST | 140.00 | 0.84 | 0.82 | 0.85 | -0.08 | -8.70% | 7 | 2,902 | 59.89% |
| TSLA240315P00141670 | 2023-11-30 1:42PM EST | 141.67 | 1.01 | 0.87 | 0.90 | 0.00 | - | 2 | 1,093 | 59.40% |
| TSLA240315P00145000 | 2023-12-08 12:58PM EST | 145.00 | 0.99 | 0.97 | 1.00 | -0.10 | -9.17% | 4 | 4,778 | 58.37% |
| TSLA240315P00150000 | 2023-12-08 3:52PM EST | 150.00 | 1.18 | 1.16 | 1.19 | -0.13 | -9.92% | 217 | 10,191 | 57.06% |
| TSLA240315P00155000 | 2023-12-08 1:54PM EST | 155.00 | 1.45 | 1.38 | 1.41 | -0.19 | -11.59% | 129 | 5,189 | 55.76% |
| TSLA240315P00158330 | 2023-12-07 3:53PM EST | 158.33 | 1.72 | 1.55 | 1.58 | 0.00 | - | 24 | 1,918 | 54.93% |
| TSLA240315P00160000 | 2023-12-08 3:59PM EST | 160.00 | 1.65 | 1.64 | 1.68 | -0.18 | -9.84% | 119 | 14,271 | 54.55% |
| TSLA240315P00165000 | 2023-12-08 1:29PM EST | 165.00 | 2.02 | 1.96 | 1.99 | -0.21 | -9.42% | 55 | 10,148 | 53.43% |
| TSLA240315P00166670 | 2023-12-06 2:51PM EST | 166.67 | 2.12 | 2.08 | 2.11 | -0.18 | -7.83% | 3 | 10,996 | 53.09% |
| TSLA240315P00170000 | 2023-12-08 3:44PM EST | 170.00 | 2.37 | 2.33 | 2.37 | -0.34 | -12.55% | 68 | 34,841 | 52.38% |
| TSLA240315P00175000 | 2023-12-08 3:02PM EST | 175.00 | 2.83 | 2.76 | 2.83 | -0.34 | -10.73% | 213 | 5,184 | 51.42% |
| TSLA240315P00180000 | 2023-12-08 3:58PM EST | 180.00 | 3.32 | 3.30 | 3.35 | -0.48 | -12.63% | 561 | 10,362 | 50.54% |
| TSLA240315P00183330 | 2023-12-08 3:05PM EST | 183.33 | 3.80 | 3.70 | 3.75 | -0.45 | -10.59% | 1 | 1,471 | 50.08% |
| TSLA240315P00185000 | 2023-12-08 11:03AM EST | 185.00 | 3.99 | 3.90 | 4.00 | -0.41 | -9.32% | 54 | 14,689 | 49.94% |
| TSLA240315P00190000 | 2023-12-08 3:35PM EST | 190.00 | 4.70 | 4.60 | 4.70 | -0.50 | -9.62% | 41 | 6,963 | 49.07% |
| TSLA240315P00191670 | 2023-12-07 2:24PM EST | 191.67 | 4.92 | 4.90 | 4.95 | -0.58 | -10.55% | 5 | 1,649 | 48.77% |
| TSLA240315P00195000 | 2023-12-08 3:44PM EST | 195.00 | 5.55 | 5.45 | 5.55 | -0.85 | -13.28% | 57 | 3,282 | 48.39% |
| TSLA240315P00200000 | 2023-12-08 3:58PM EST | 200.00 | 6.42 | 6.40 | 6.50 | -0.53 | -7.63% | 814 | 17,097 | 47.68% |
| TSLA240315P00205000 | 2023-12-08 3:17PM EST | 205.00 | 7.59 | 7.45 | 7.60 | -0.91 | -10.71% | 36 | 6,810 | 47.05% |
| TSLA240315P00208330 | 2023-12-08 1:27PM EST | 208.33 | 8.74 | 8.25 | 8.40 | -0.28 | -3.10% | 7 | 1,763 | 46.61% |
| TSLA240315P00210000 | 2023-12-08 2:54PM EST | 210.00 | 8.80 | 8.70 | 8.80 | -0.55 | -5.88% | 192 | 8,179 | 46.33% |
| TSLA240315P00215000 | 2023-12-08 3:35PM EST | 215.00 | 10.13 | 10.05 | 10.20 | -0.62 | -5.77% | 100 | 4,016 | 45.78% |
| TSLA240315P00216670 | 2023-12-08 12:50PM EST | 216.67 | 11.50 | 10.55 | 10.70 | -0.55 | -4.56% | 2 | 1,928 | 45.59% |
| TSLA240315P00220000 | 2023-12-08 3:34PM EST | 220.00 | 11.65 | 11.60 | 11.75 | -0.95 | -7.54% | 311 | 8,422 | 45.22% |
| TSLA240315P00225000 | 2023-12-08 3:57PM EST | 225.00 | 13.40 | 13.30 | 13.45 | -1.20 | -8.22% | 1,147 | 4,571 | 44.65% |
| TSLA240315P00230000 | 2023-12-08 3:56PM EST | 230.00 | 15.26 | 15.20 | 15.35 | -1.48 | -8.84% | 249 | 8,690 | 44.15% |
| TSLA240315P00233330 | 2023-12-08 2:43PM EST | 233.33 | 16.71 | 16.55 | 16.70 | -1.69 | -9.18% | 257 | 2,345 | 43.80% |
| TSLA240315P00235000 | 2023-12-08 3:25PM EST | 235.00 | 17.45 | 17.25 | 17.40 | -0.79 | -4.33% | 38 | 3,529 | 43.61% |
| TSLA240315P00240000 | 2023-12-08 3:49PM EST | 240.00 | 19.71 | 19.50 | 19.75 | -0.89 | -4.32% | 437 | 5,038 | 43.32% |
| TSLA240315P00241670 | 2023-12-08 2:15PM EST | 241.67 | 20.33 | 20.15 | 20.55 | -1.82 | -8.22% | 84 | 2,124 | 43.18% |
| TSLA240315P00245000 | 2023-12-08 3:59PM EST | 245.00 | 22.06 | 21.95 | 22.20 | -0.84 | -3.67% | 2,181 | 1,797 | 42.87% |
| TSLA240315P00250000 | 2023-12-08 3:55PM EST | 250.00 | 24.62 | 24.45 | 24.85 | -1.33 | -5.13% | 31 | 8,252 | 42.47% |
| TSLA240315P00255000 | 2023-12-08 2:04PM EST | 255.00 | 27.59 | 27.25 | 27.65 | -1.06 | -3.70% | 118 | 1,929 | 42.02% |
| TSLA240315P00258330 | 2023-12-08 1:34PM EST | 258.33 | 30.10 | 29.35 | 29.65 | -0.50 | -1.63% | 37 | 1,472 | 41.79% |
| TSLA240315P00260000 | 2023-12-08 3:37PM EST | 260.00 | 30.55 | 30.25 | 30.65 | -1.11 | -3.51% | 35 | 3,227 | 41.61% |
| TSLA240315P00265000 | 2023-12-07 2:59PM EST | 265.00 | 35.90 | 33.45 | 33.90 | 0.00 | - | 1 | 667 | 41.37% |
| TSLA240315P00266670 | 2023-11-29 12:18PM EST | 266.67 | 33.20 | 34.50 | 34.95 | 0.00 | - | 164 | 1,556 | 41.14% |
| TSLA240315P00270000 | 2023-12-07 1:10PM EST | 270.00 | 37.70 | 36.80 | 37.25 | -1.43 | -3.65% | 2 | 2,558 | 41.00% |
| TSLA240315P00275000 | 2023-12-07 3:31PM EST | 275.00 | 42.03 | 40.30 | 40.75 | 0.00 | - | 6 | 1,428 | 40.61% |
| TSLA240315P00280000 | 2023-12-08 3:20PM EST | 280.00 | 44.20 | 44.00 | 44.45 | -2.25 | -4.84% | 251 | 1,825 | 40.33% |
| TSLA240315P00283330 | 2023-11-29 10:29AM EST | 283.33 | 42.80 | 46.50 | 46.95 | 0.00 | - | 15 | 900 | 40.05% |
| TSLA240315P00285000 | 2023-12-06 10:17AM EST | 285.00 | 47.78 | 47.80 | 48.25 | 0.00 | - | 1 | 185 | 39.96% |
| TSLA240315P00290000 | 2023-12-08 9:32AM EST | 290.00 | 52.37 | 51.75 | 52.20 | -0.85 | -1.60% | 3 | 1,020 | 39.62% |
| TSLA240315P00291670 | 2023-12-05 9:36AM EST | 291.67 | 58.20 | 53.10 | 53.55 | 0.00 | - | 1 | 254 | 39.52% |
| TSLA240315P00295000 | 2023-12-07 11:05AM EST | 295.00 | 56.50 | 55.80 | 56.30 | 0.00 | - | 1 | 127 | 39.37% |
| TSLA240315P00300000 | 2023-12-08 10:26AM EST | 300.00 | 59.40 | 59.95 | 60.45 | -4.00 | -6.31% | 10 | 1,706 | 38.93% |
| TSLA240315P00305000 | 2023-11-29 10:50AM EST | 305.00 | 61.43 | 64.25 | 64.75 | 0.00 | - | 194 | 154 | 38.61% |
| TSLA240315P00308330 | 2023-11-22 3:23PM EST | 308.33 | 77.40 | 67.15 | 67.65 | 0.00 | - | 8 | 47 | 38.35% |
| TSLA240315P00310000 | 2023-12-08 9:33AM EST | 310.00 | 71.48 | 68.65 | 69.15 | +1.27 | +1.81% | 2 | 69 | 38.32% |
| TSLA240315P00315000 | 2023-10-31 9:44AM EST | 315.00 | 116.09 | 77.00 | 77.65 | 0.00 | - | 50 | 61 | 50.25% |
| TSLA240315P00316670 | 2023-11-22 2:39PM EST | 316.67 | 86.25 | 74.45 | 75.20 | 0.00 | - | 8 | 19 | 38.15% |
| TSLA240315P00320000 | 2023-12-05 10:43AM EST | 320.00 | 78.00 | 77.55 | 78.35 | 0.00 | - | 1 | 19 | 38.45% |
| TSLA240315P00325000 | 2023-11-17 10:42AM EST | 325.00 | 82.15 | 82.15 | 83.05 | -12.29 | -13.01% | 2 | 18 | 38.60% |
| TSLA240315P00330000 | 2023-11-20 3:04PM EST | 330.00 | 95.00 | 86.60 | 87.70 | 0.00 | - | 2 | 2 | 38.27% |
| TSLA240315P00333330 | 2023-10-27 11:09AM EST | 333.33 | 123.15 | 96.80 | 99.95 | 0.00 | - | 4 | 0 | 64.51% |
| TSLA240315P00335000 | 2023-11-29 10:23AM EST | 335.00 | 85.70 | 91.45 | 92.45 | 0.00 | - | 1 | 1 | 38.22% |
| TSLA240315P00340000 | 2023-10-19 8:30AM EST | 340.00 | 114.14 | 104.80 | 107.30 | 0.00 | - | 2 | 0 | 69.54% |
| TSLA240315P00341670 | 2023-08-21 1:45PM EST | 341.67 | 113.10 | 84.55 | 87.75 | 0.00 | - | 5 | 2 | 0.00% |
| TSLA240315P00345000 | 2023-11-09 9:31AM EST | 345.00 | 125.00 | 101.05 | 102.10 | 0.00 | - | - | 0 | 38.44% |
| TSLA240315P00350000 | 2023-12-08 10:19AM EST | 350.00 | 106.16 | 105.90 | 107.05 | +1.28 | +1.22% | 41 | 0 | 39.28% |
| TSLA240315P00355000 | 2023-11-29 2:41PM EST | 355.00 | 110.50 | 110.75 | 111.90 | 0.00 | - | 2 | 2 | 39.19% |
| TSLA240315P00358330 | 2023-06-20 10:09AM EST | 358.33 | 108.05 | 102.70 | 104.60 | 0.00 | - | 9 | 9 | 0.00% |
| TSLA240315P00360000 | 2023-11-03 9:12AM EST | 360.00 | 136.00 | 120.10 | 122.50 | 0.00 | - | 2 | 0 | 61.97% |
| TSLA240315P00366670 | 2023-11-21 9:59AM EST | 366.67 | 125.65 | 122.35 | 123.50 | 0.00 | - | 1 | 0 | 41.16% |
| TSLA240315P00370000 | 2023-10-19 3:00PM EST | 370.00 | 149.90 | 134.10 | 137.10 | 0.00 | - | 90 | 0 | 78.15% |
| TSLA240315P00375000 | 2023-10-19 2:59PM EST | 375.00 | 154.90 | 138.20 | 142.45 | 0.00 | - | 50 | 0 | 78.88% |
| TSLA240315P00380000 | 2023-10-19 2:59PM EST | 380.00 | 159.90 | 143.15 | 147.45 | 0.00 | - | 40 | 0 | 80.28% |
| TSLA240315P00383330 | 2023-10-19 2:59PM EST | 383.33 | 163.25 | 146.50 | 150.75 | 0.00 | - | 20 | 0 | 81.23% |
| TSLA240315P00385000 | 2023-10-19 2:59PM EST | 385.00 | 164.90 | 148.15 | 152.45 | 0.00 | - | 40 | 0 | 81.71% |
| TSLA240315P00390000 | 2023-10-25 10:17AM EST | 390.00 | 168.20 | 149.70 | 153.20 | 0.00 | - | 25 | 0 | 70.76% |
| TSLA240315P00391670 | 2023-10-06 8:31AM EST | 391.67 | 137.40 | 167.10 | 176.50 | 0.00 | - | 30 | 0 | 119.96% |
| TSLA240315P00395000 | 2023-10-16 1:58PM EST | 395.00 | 140.15 | 149.95 | 153.75 | 0.00 | - | 4 | 0 | 60.57% |
| TSLA240315P00400000 | 2023-10-25 2:02PM EST | 400.00 | 185.86 | 161.85 | 166.70 | 0.00 | - | 6 | 0 | 82.77% |
| TSLA240315P00408330 | 2023-10-19 2:59PM EST | 408.33 | 188.20 | 171.45 | 175.75 | 0.00 | - | 40 | 0 | 87.96% |
| TSLA240315P00410000 | 2023-10-25 2:59PM EST | 410.00 | 197.27 | 171.85 | 176.65 | 0.00 | - | 30 | 0 | 85.28% |
| TSLA240315P00416670 | 2023-10-17 8:30AM EST | 416.67 | 166.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240315P00420000 | 2023-10-25 2:59PM EST | 420.00 | 207.28 | 181.90 | 186.65 | 0.00 | - | 10 | 0 | 87.86% |
| TSLA240315P00425000 | 2023-10-05 2:16PM EST | 425.00 | 164.40 | 200.35 | 210.00 | 0.00 | - | 2 | 0 | 129.79% |
| TSLA240315P00433330 | 2023-07-19 2:48PM EST | 433.33 | 148.43 | 216.00 | 219.80 | 0.00 | - | 2 | 0 | 141.71% |
| TSLA240315P00440000 | 2023-08-07 12:22PM EST | 440.00 | 194.05 | 187.30 | 188.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315P00441670 | 2023-07-17 11:11AM EST | 441.67 | 158.55 | 213.85 | 218.30 | 0.00 | - | 6 | 0 | 120.75% |
| TSLA240315P00450000 | 2023-10-25 2:57PM EST | 450.00 | 237.16 | 211.90 | 216.65 | 0.00 | - | 1 | 0 | 94.86% |
| TSLA240315P00458330 | 2023-06-16 12:52PM EST | 458.33 | 200.64 | 178.85 | 180.55 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA240315P00466670 | 2023-06-27 8:48AM EST | 466.67 | 223.31 | 200.05 | 204.00 | 0.00 | - | 12 | 42 | 0.00% |
| TSLA240315P00475000 | 2023-08-07 9:00AM EST | 475.00 | 228.73 | 221.25 | 225.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315P00483330 | 2023-06-27 8:37AM EST | 483.33 | 240.27 | 216.50 | 220.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240315P00491670 | 2023-07-17 9:51AM EST | 491.67 | 207.13 | 263.30 | 268.80 | 0.00 | - | 1,468 | 0 | 132.31% |
| TSLA240315P00500000 | 2023-12-06 3:48PM EST | 500.00 | 259.74 | 253.70 | 258.60 | 0.00 | - | 1 | 1 | 80.30% |
| TSLA240315P00508330 | 2023-12-04 3:55PM EST | 508.33 | 272.18 | 262.00 | 266.90 | 0.00 | - | 1 | 0 | 81.48% |
| TSLA240315P00510000 | 2023-12-06 3:48PM EST | 510.00 | 269.76 | 263.75 | 268.65 | 0.00 | - | 1 | 0 | 82.26% |
| TSLA240315P00516670 | 2023-06-26 2:23PM EST | 516.67 | 273.35 | 250.30 | 255.10 | 0.00 | - | 802 | 0 | 0.00% |
| TSLA240315P00525000 | 2022-11-02 2:30PM EST | 525.00 | 306.55 | 327.90 | 332.30 | 0.00 | - | 716 | 0 | 206.33% |
| TSLA240315P00530000 | 2023-08-15 1:02PM EST | 530.00 | 296.66 | 251.55 | 256.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA240315P00533330 | 2023-07-10 8:53AM EST | 533.33 | 264.30 | 284.95 | 290.85 | 0.00 | - | 8 | 0 | 77.39% |
| TSLA240315P00541670 | 2023-09-14 8:37AM EST | 541.67 | 269.20 | 288.50 | 292.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315P00550000 | 2023-11-28 10:39AM EST | 550.00 | 314.73 | 303.65 | 308.55 | 0.00 | - | 10 | 0 | 87.81% |
| TSLA240315P00558330 | 2022-09-30 1:03PM EST | 558.33 | 295.00 | 327.25 | 332.65 | 0.00 | - | 15 | 7 | 138.10% |
| TSLA240315P00566670 | 2022-10-31 8:48AM EST | 566.67 | 340.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TSLA240315P00575000 | 2022-10-12 9:16AM EST | 575.00 | 362.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240315P00583330 | 2023-06-14 2:42PM EST | 583.33 | 327.47 | 299.55 | 304.55 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240315P00600000 | 2023-08-15 1:01PM EST | 600.00 | 366.53 | 321.65 | 326.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240315P00625000 | 2022-08-19 2:23PM EST | 625.00 | 106.33 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| TSLA240315P00650000 | 2022-08-24 2:03PM EST | 650.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TSLA240315P00675000 | 2022-08-17 10:18AM EST | 675.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.00% |
| TSLA240315P00700000 | 2022-08-19 9:36AM EST | 700.00 | 138.94 | 0.00 | 0.00 | 0.00 | - | 10 | 355 | 0.00% |
| TSLA240315P00725000 | 2022-08-16 9:09AM EST | 725.00 | 141.28 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| TSLA240315P00750000 | 2022-08-24 1:02PM EST | 750.00 | 158.40 | 0.00 | 0.00 | 0.00 | - | 6 | 308 | 0.00% |
| TSLA240315P00775000 | 2022-08-23 11:12AM EST | 775.00 | 172.40 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| TSLA240315P00800000 | 2022-08-23 10:40AM EST | 800.00 | 183.35 | 0.00 | 0.00 | 0.00 | - | 33 | 42 | 0.00% |
| TSLA240315P00825000 | 2022-08-23 10:40AM EST | 825.00 | 196.50 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 0.00% |
| TSLA240315P00850000 | 2022-08-23 10:40AM EST | 850.00 | 210.80 | 0.00 | 0.00 | 0.00 | - | 55 | 46 | 0.00% |
| TSLA240315P00875000 | 2022-08-15 1:35PM EST | 875.00 | 212.35 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TSLA240315P00900000 | 2022-08-22 11:49AM EST | 900.00 | 244.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240315P00925000 | 2022-08-22 10:29AM EST | 925.00 | 260.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA240315P00950000 | 2022-08-09 11:56AM EST | 950.00 | 293.21 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| TSLA240315P00975000 | 2022-08-10 2:58PM EST | 975.00 | 292.93 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA240315P01000000 | 2022-08-15 8:45AM EST | 1,000.00 | 290.74 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 0.00% |
| TSLA240315P01025000 | 2022-08-17 1:46PM EST | 1,025.00 | 300.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA240315P01050000 | 2022-07-21 2:07PM EST | 1,050.00 | 375.45 | 327.75 | 333.75 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240315P01075000 | 2022-08-15 11:19AM EST | 1,075.00 | 332.13 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| TSLA240315P01100000 | 2022-08-15 11:21AM EST | 1,100.00 | 348.45 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TSLA240315P01125000 | 2022-08-03 10:13AM EST | 1,125.00 | 382.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA240315P01150000 | 2022-08-24 8:38AM EST | 1,150.00 | 395.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240315P01175000 | 2022-08-22 11:49AM EST | 1,175.00 | 425.76 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| TSLA240315P01200000 | 2022-08-24 8:38AM EST | 1,200.00 | 430.82 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TSLA240315P01225000 | 2022-07-25 10:37AM EST | 1,225.00 | 506.55 | 446.85 | 452.35 | 0.00 | - | 2 | 8 | 0.00% |
| TSLA240315P01250000 | 2022-08-22 12:15PM EST | 1,250.00 | 483.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240315P01275000 | 2022-08-09 2:05PM EST | 1,275.00 | 523.55 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| TSLA240315P01300000 | 2022-08-18 9:20AM EST | 1,300.00 | 498.75 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA240315P01325000 | 2022-07-25 10:58AM EST | 1,325.00 | 587.65 | 522.75 | 526.30 | 0.00 | - | 16 | 31 | 0.00% |
| TSLA240315P01350000 | 2022-07-29 10:28AM EST | 1,350.00 | 572.45 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA240315P01375000 | 2022-08-09 9:29AM EST | 1,375.00 | 594.35 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| TSLA240315P01400000 | 2022-08-23 9:03AM EST | 1,400.00 | 600.35 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TSLA240315P01425000 | 2022-07-28 2:46PM EST | 1,425.00 | 646.40 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| TSLA240315P01450000 | 2022-08-08 12:09PM EST | 1,450.00 | 631.80 | 0.00 | 0.00 | 0.00 | - | 4 | 165 | 0.00% |
| TSLA240315P01475000 | 2022-08-05 10:55AM EST | 1,475.00 | 664.75 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSLA240315P01500000 | 2022-08-15 8:45AM EST | 1,500.00 | 657.54 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| TSLA240315P01525000 | 2022-08-10 12:15PM EST | 1,525.00 | 708.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA240315P01550000 | 2022-08-10 12:31PM EST | 1,550.00 | 727.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA240315P01575000 | 2022-08-11 10:08AM EST | 1,575.00 | 754.75 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| TSLA240315P01600000 | 2022-08-15 10:03AM EST | 1,600.00 | 740.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA240315P01625000 | 2022-08-17 1:06PM EST | 1,625.00 | 756.65 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| TSLA240315P01650000 | 2022-08-23 9:23AM EST | 1,650.00 | 804.25 | 0.00 | 0.00 | 0.00 | - | 48 | 76 | 0.00% |
| TSLA240315P01675000 | 2022-08-24 9:48AM EST | 1,675.00 | 815.10 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| TSLA240315P01700000 | 2022-08-16 9:31AM EST | 1,700.00 | 829.95 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| TSLA240315P01725000 | 2022-08-15 12:02PM EST | 1,725.00 | 834.75 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| TSLA240315P01750000 | 2022-08-12 1:58PM EST | 1,750.00 | 885.45 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| TSLA240315P01800000 | 2022-08-15 10:04AM EST | 1,800.00 | 917.90 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
© 2023 Yahoo. All rights reserved.