Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00075000 | 2024-04-24 12:22PM EDT | 75.00 | 90.50 | 89.20 | 89.65 | +6.80 | +8.12% | 12 | 51 | 632.62% |
| TSLA240426C00080000 | 2024-04-24 11:22AM EDT | 80.00 | 81.89 | 84.15 | 84.85 | 0.00 | - | 10 | 48 | 594.92% |
| TSLA240426C00085000 | 2024-04-24 1:30PM EDT | 85.00 | 75.90 | 79.00 | 79.55 | 0.00 | - | 45 | 26 | 525.39% |
| TSLA240426C00095000 | 2024-04-25 9:32AM EDT | 95.00 | 66.15 | 69.15 | 69.65 | +0.65 | +0.99% | 13 | 45 | 459.96% |
| TSLA240426C00100000 | 2024-04-25 11:54AM EDT | 100.00 | 64.60 | 64.30 | 64.60 | +2.25 | +3.61% | 26 | 620 | 427.34% |
| TSLA240426C00105000 | 2024-04-24 11:45AM EDT | 105.00 | 56.27 | 58.95 | 59.40 | 0.00 | - | 21 | 65 | 366.80% |
| TSLA240426C00108000 | 2024-04-25 11:41AM EDT | 108.00 | 57.35 | 56.20 | 56.80 | +15.15 | +35.90% | 8 | 26 | 374.80% |
| TSLA240426C00109000 | 2024-04-18 1:28PM EDT | 109.00 | 42.00 | 55.20 | 55.60 | 0.00 | - | - | 7 | 359.96% |
| TSLA240426C00110000 | 2024-04-25 9:31AM EDT | 110.00 | 50.16 | 53.90 | 54.35 | -1.60 | -3.09% | 1 | 229 | 329.49% |
| TSLA240426C00111000 | 2024-04-23 3:49PM EDT | 111.00 | 34.28 | 53.30 | 53.60 | 0.00 | - | 5 | 27 | 350.59% |
| TSLA240426C00114000 | 2024-04-23 10:35AM EDT | 114.00 | 31.90 | 50.20 | 50.65 | 0.00 | - | 13 | 25 | 328.91% |
| TSLA240426C00115000 | 2024-04-25 11:09AM EDT | 115.00 | 51.30 | 49.25 | 49.65 | +3.49 | +7.30% | 9 | 264 | 324.22% |
| TSLA240426C00116000 | 2024-04-23 12:30PM EDT | 116.00 | 31.55 | 48.15 | 48.65 | 0.00 | - | 1 | 12 | 314.06% |
| TSLA240426C00117000 | 2024-04-23 2:34PM EDT | 117.00 | 28.90 | 47.15 | 47.65 | 0.00 | - | 11 | 16 | 307.72% |
| TSLA240426C00118000 | 2024-04-24 9:31AM EDT | 118.00 | 46.25 | 45.95 | 46.40 | 0.00 | - | 1 | 40 | 284.38% |
| TSLA240426C00119000 | 2024-04-24 3:12PM EDT | 119.00 | 43.45 | 45.30 | 45.65 | 0.00 | - | 2 | 127 | 300.20% |
| TSLA240426C00120000 | 2024-04-25 11:32AM EDT | 120.00 | 45.70 | 43.95 | 44.35 | +4.85 | +11.87% | 61 | 490 | 270.31% |
| TSLA240426C00121000 | 2024-04-25 11:39AM EDT | 121.00 | 44.15 | 43.10 | 43.60 | +7.55 | +20.63% | 1 | 113 | 279.10% |
| TSLA240426C00122000 | 2024-04-24 10:02AM EDT | 122.00 | 43.00 | 42.10 | 42.65 | 0.00 | - | 4 | 79 | 274.71% |
| TSLA240426C00123000 | 2024-04-24 10:06AM EDT | 123.00 | 44.11 | 41.20 | 41.65 | 0.00 | - | 1 | 43 | 271.88% |
| TSLA240426C00124000 | 2024-04-24 2:38PM EDT | 124.00 | 36.64 | 40.10 | 40.65 | 0.00 | - | 12 | 76 | 262.50% |
| TSLA240426C00125000 | 2024-04-25 10:51AM EDT | 125.00 | 40.61 | 39.25 | 39.65 | +5.04 | +14.17% | 30 | 532 | 261.13% |
| TSLA240426C00126000 | 2024-04-25 11:39AM EDT | 126.00 | 39.17 | 38.15 | 38.65 | +7.52 | +23.76% | 1 | 415 | 251.95% |
| TSLA240426C00127000 | 2024-04-25 12:03PM EDT | 127.00 | 37.72 | 37.20 | 37.65 | +3.94 | +11.66% | 16 | 113 | 247.46% |
| TSLA240426C00128000 | 2024-04-25 12:03PM EDT | 128.00 | 36.74 | 36.20 | 36.65 | +3.74 | +11.33% | 32 | 443 | 241.41% |
| TSLA240426C00129000 | 2024-04-25 11:15AM EDT | 129.00 | 37.52 | 35.20 | 35.65 | +5.58 | +17.47% | 20 | 357 | 235.35% |
| TSLA240426C00130000 | 2024-04-25 11:52AM EDT | 130.00 | 34.20 | 34.30 | 34.80 | +2.15 | +6.71% | 91 | 10,992 | 236.43% |
| TSLA240426C00131000 | 2024-04-24 1:37PM EDT | 131.00 | 33.64 | 33.00 | 33.50 | +3.59 | +11.95% | 2 | 613 | 213.09% |
| TSLA240426C00132000 | 2024-04-25 9:44AM EDT | 132.00 | 32.10 | 32.30 | 32.65 | +2.88 | +9.86% | 3 | 454 | 220.22% |
| TSLA240426C00133000 | 2024-04-25 11:59AM EDT | 133.00 | 31.80 | 30.95 | 31.40 | +5.60 | +21.37% | 25 | 596 | 196.97% |
| TSLA240426C00134000 | 2024-04-25 10:27AM EDT | 134.00 | 31.00 | 29.90 | 30.45 | +5.00 | +19.23% | 16 | 348 | 191.41% |
| TSLA240426C00135000 | 2024-04-25 12:14PM EDT | 135.00 | 29.05 | 29.10 | 29.70 | +1.70 | +6.22% | 75 | 895 | 198.44% |
| TSLA240426C00136000 | 2024-04-25 12:03PM EDT | 136.00 | 28.53 | 28.20 | 28.65 | +2.58 | +9.94% | 44 | 433 | 193.85% |
| TSLA240426C00137000 | 2024-04-25 12:03PM EDT | 137.00 | 27.55 | 27.00 | 27.55 | +2.62 | +10.51% | 23 | 487 | 180.18% |
| TSLA240426C00138000 | 2024-04-25 10:11AM EDT | 138.00 | 27.85 | 26.20 | 26.70 | +3.60 | +14.85% | 24 | 514 | 183.40% |
| TSLA240426C00139000 | 2024-04-25 12:07PM EDT | 139.00 | 25.41 | 24.90 | 25.45 | +2.19 | +9.43% | 47 | 664 | 163.48% |
| TSLA240426C00140000 | 2024-04-25 12:19PM EDT | 140.00 | 24.43 | 24.00 | 24.40 | +1.93 | +8.58% | 1,418 | 7,665 | 159.28% |
| TSLA240426C00141000 | 2024-04-25 12:14PM EDT | 141.00 | 23.05 | 23.30 | 23.70 | +1.40 | +6.47% | 315 | 2,709 | 168.12% |
| TSLA240426C00142000 | 2024-04-25 12:14PM EDT | 142.00 | 22.07 | 22.15 | 22.70 | +1.74 | +8.56% | 139 | 3,970 | 158.89% |
| TSLA240426C00143000 | 2024-04-25 12:09PM EDT | 143.00 | 21.05 | 21.25 | 21.45 | +1.90 | +9.92% | 177 | 4,480 | 149.66% |
| TSLA240426C00144000 | 2024-04-25 12:10PM EDT | 144.00 | 20.27 | 20.30 | 20.65 | +2.12 | +11.68% | 242 | 2,721 | 149.37% |
| TSLA240426C00145000 | 2024-04-25 12:20PM EDT | 145.00 | 19.20 | 19.20 | 19.45 | +1.90 | +10.98% | 1,898 | 11,264 | 137.11% |
| TSLA240426C00146000 | 2024-04-25 12:20PM EDT | 146.00 | 18.29 | 18.35 | 18.70 | +1.94 | +11.89% | 184 | 3,241 | 139.60% |
| TSLA240426C00147000 | 2024-04-25 11:56AM EDT | 147.00 | 17.55 | 17.20 | 17.50 | +2.30 | +15.08% | 20,833 | 22,986 | 126.66% |
| TSLA240426C00148000 | 2024-04-25 11:48AM EDT | 148.00 | 16.91 | 16.20 | 16.75 | +2.51 | +17.43% | 182 | 2,475 | 125.78% |
| TSLA240426C00149000 | 2024-04-25 12:18PM EDT | 149.00 | 15.58 | 15.10 | 15.50 | +2.37 | +17.94% | 446 | 2,049 | 113.09% |
| TSLA240426C00150000 | 2024-04-25 12:17PM EDT | 150.00 | 14.58 | 14.30 | 14.70 | +2.06 | +16.45% | 2,723 | 21,422 | 114.75% |
| TSLA240426C00152500 | 2024-04-25 12:19PM EDT | 152.50 | 12.09 | 11.75 | 12.00 | +1.96 | +19.35% | 1,188 | 7,850 | 95.36% |
| TSLA240426C00155000 | 2024-04-25 12:20PM EDT | 155.00 | 9.57 | 9.60 | 9.80 | +1.77 | +22.32% | 2,479 | 12,821 | 90.04% |
| TSLA240426C00157500 | 2024-04-25 12:19PM EDT | 157.50 | 7.33 | 7.35 | 7.50 | +1.58 | +26.92% | 4,511 | 8,262 | 79.25% |
| TSLA240426C00160000 | 2024-04-25 12:19PM EDT | 160.00 | 5.18 | 5.20 | 5.30 | +1.09 | +26.72% | 21,085 | 35,980 | 68.41% |
| TSLA240426C00162500 | 2024-04-25 12:20PM EDT | 162.50 | 3.06 | 3.10 | 3.20 | +0.41 | +15.47% | 37,509 | 29,093 | 55.52% |
| TSLA240426C00165000 | 2024-04-25 12:20PM EDT | 165.00 | 1.73 | 1.69 | 1.72 | +0.13 | +8.12% | 128,343 | 33,271 | 50.20% |
| TSLA240426C00167500 | 2024-04-25 12:20PM EDT | 167.50 | 0.84 | 0.89 | 0.91 | -0.08 | -8.70% | 70,106 | 17,694 | 49.66% |
| TSLA240426C00170000 | 2024-04-25 12:20PM EDT | 170.00 | 0.42 | 0.41 | 0.42 | -0.10 | -19.23% | 81,629 | 42,023 | 48.93% |
| TSLA240426C00172500 | 2024-04-25 12:20PM EDT | 172.50 | 0.21 | 0.22 | 0.23 | -0.11 | -33.33% | 20,760 | 16,263 | 51.56% |
| TSLA240426C00175000 | 2024-04-25 12:20PM EDT | 175.00 | 0.12 | 0.12 | 0.13 | -0.07 | -35.00% | 21,979 | 49,825 | 54.49% |
| TSLA240426C00177500 | 2024-04-25 12:20PM EDT | 177.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 8,986 | 11,990 | 58.01% |
| TSLA240426C00180000 | 2024-04-25 12:19PM EDT | 180.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 10,988 | 27,318 | 62.89% |
| TSLA240426C00182500 | 2024-04-25 12:17PM EDT | 182.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3,864 | 8,602 | 68.36% |
| TSLA240426C00185000 | 2024-04-25 12:14PM EDT | 185.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,808 | 14,051 | 73.05% |
| TSLA240426C00187500 | 2024-04-25 12:12PM EDT | 187.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,115 | 3,310 | 76.56% |
| TSLA240426C00190000 | 2024-04-25 12:17PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,839 | 12,469 | 78.13% |
| TSLA240426C00192500 | 2024-04-25 11:57AM EDT | 192.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 991 | 2,780 | 84.38% |
| TSLA240426C00195000 | 2024-04-25 11:58AM EDT | 195.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,085 | 5,358 | 90.63% |
| TSLA240426C00197500 | 2024-04-25 12:04PM EDT | 197.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,535 | 2,052 | 95.31% |
| TSLA240426C00200000 | 2024-04-25 12:17PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,126 | 19,053 | 101.56% |
| TSLA240426C00202500 | 2024-04-25 11:25AM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 2,139 | 96.88% |
| TSLA240426C00205000 | 2024-04-25 12:11PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 4,440 | 100.00% |
| TSLA240426C00207500 | 2024-04-24 3:27PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 429 | 818 | 106.25% |
| TSLA240426C00210000 | 2024-04-25 12:11PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 6,491 | 112.50% |
| TSLA240426C00212500 | 2024-04-25 10:51AM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 1,076 | 115.63% |
| TSLA240426C00215000 | 2024-04-25 10:01AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,298 | 118.75% |
| TSLA240426C00217500 | 2024-04-24 10:08AM EDT | 217.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 69 | 423 | 125.00% |
| TSLA240426C00220000 | 2024-04-25 11:40AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 4,648 | 131.25% |
| TSLA240426C00222500 | 2024-04-24 10:08AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 576 | 134.38% |
| TSLA240426C00225000 | 2024-04-25 10:31AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,525 | 137.50% |
| TSLA240426C00230000 | 2024-04-25 10:18AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,459 | 146.88% |
| TSLA240426C00235000 | 2024-04-25 9:56AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,941 | 156.25% |
| TSLA240426C00240000 | 2024-04-25 11:13AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,828 | 162.50% |
| TSLA240426C00245000 | 2024-04-24 3:43PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,217 | 171.88% |
| TSLA240426C00250000 | 2024-04-25 12:12PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,913 | 181.25% |
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,872 | 187.50% |
| TSLA240426C00260000 | 2024-04-22 2:10PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,579 | 193.75% |
| TSLA240426C00265000 | 2024-04-24 10:09AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,844 | 200.00% |
| TSLA240426C00270000 | 2024-04-25 11:44AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,148 | 206.25% |
| TSLA240426C00275000 | 2024-04-23 3:28PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,087 | 212.50% |
| TSLA240426C00280000 | 2024-04-19 1:49PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,147 | 225.00% |
| TSLA240426C00285000 | 2024-04-24 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 823 | 231.25% |
| TSLA240426C00290000 | 2024-04-23 12:52PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,478 | 237.50% |
| TSLA240426C00295000 | 2024-04-19 3:47PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,014 | 905 | 243.75% |
| TSLA240426C00300000 | 2024-04-25 11:28AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 477 | 250.00% |
| TSLA240426C00305000 | 2024-04-23 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 100 | 256.25% |
| TSLA240426C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 157 | 262.50% |
| TSLA240426C00315000 | 2024-04-22 9:34AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 129 | 262.50% |
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 275.00% |
| TSLA240426C00325000 | 2024-04-23 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 239 | 275.00% |
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 281.25% |
| TSLA240426C00335000 | 2024-04-24 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 287.50% |
| TSLA240426C00340000 | 2024-04-22 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 270 | 293.75% |
| TSLA240426C00345000 | 2024-04-15 1:01PM EDT | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 300.00% |
| TSLA240426C00350000 | 2024-04-23 3:49PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 353 | 300.00% |
| TSLA240426C00355000 | 2024-04-10 3:57PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 192 | 312.50% |
| TSLA240426C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 889 | 312.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00075000 | 2024-04-25 9:44AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 33,064 | 325.00% |
| TSLA240426P00080000 | 2024-04-25 10:00AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,321 | 300.00% |
| TSLA240426P00085000 | 2024-04-25 11:34AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 3,581 | 275.00% |
| TSLA240426P00090000 | 2024-04-25 11:44AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 10,343 | 256.25% |
| TSLA240426P00095000 | 2024-04-25 10:40AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 6,973 | 231.25% |
| TSLA240426P00100000 | 2024-04-25 11:59AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 27,385 | 212.50% |
| TSLA240426P00105000 | 2024-04-25 10:58AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 438 | 9,255 | 193.75% |
| TSLA240426P00108000 | 2024-04-25 12:20PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 849 | 181.25% |
| TSLA240426P00109000 | 2024-04-25 9:58AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 282 | 1,452 | 175.00% |
| TSLA240426P00110000 | 2024-04-25 11:58AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 11,488 | 175.00% |
| TSLA240426P00111000 | 2024-04-25 12:18PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 968 | 168.75% |
| TSLA240426P00112000 | 2024-04-25 9:57AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,092 | 168.75% |
| TSLA240426P00113000 | 2024-04-25 9:39AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,379 | 162.50% |
| TSLA240426P00114000 | 2024-04-25 11:03AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,647 | 156.25% |
| TSLA240426P00115000 | 2024-04-25 12:01PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 17,158 | 156.25% |
| TSLA240426P00116000 | 2024-04-25 9:38AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,587 | 150.00% |
| TSLA240426P00117000 | 2024-04-25 9:40AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,144 | 150.00% |
| TSLA240426P00118000 | 2024-04-25 9:55AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 3,695 | 143.75% |
| TSLA240426P00119000 | 2024-04-25 11:05AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 1,910 | 140.63% |
| TSLA240426P00120000 | 2024-04-25 12:21PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 939 | 28,392 | 137.50% |
| TSLA240426P00121000 | 2024-04-25 9:57AM EDT | 121.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 163 | 1,856 | 134.38% |
| TSLA240426P00122000 | 2024-04-25 11:53AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,293 | 131.25% |
| TSLA240426P00123000 | 2024-04-25 9:56AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 185 | 2,965 | 128.13% |
| TSLA240426P00124000 | 2024-04-25 11:18AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 93 | 6,914 | 125.00% |
| TSLA240426P00125000 | 2024-04-25 11:48AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 647 | 19,322 | 118.75% |
| TSLA240426P00126000 | 2024-04-25 11:54AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 66 | 2,816 | 118.75% |
| TSLA240426P00127000 | 2024-04-25 11:53AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 168 | 2,396 | 112.50% |
| TSLA240426P00128000 | 2024-04-25 12:05PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 2,850 | 112.50% |
| TSLA240426P00129000 | 2024-04-25 11:36AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 271 | 3,165 | 106.25% |
| TSLA240426P00130000 | 2024-04-25 12:10PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,356 | 31,011 | 103.13% |
| TSLA240426P00131000 | 2024-04-25 12:14PM EDT | 131.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 648 | 3,444 | 112.50% |
| TSLA240426P00132000 | 2024-04-25 12:20PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 787 | 4,935 | 109.38% |
| TSLA240426P00133000 | 2024-04-25 12:15PM EDT | 133.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 279 | 4,660 | 105.47% |
| TSLA240426P00134000 | 2024-04-25 11:58AM EDT | 134.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 456 | 3,744 | 101.56% |
| TSLA240426P00135000 | 2024-04-25 12:19PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 3,791 | 34,829 | 98.44% |
| TSLA240426P00136000 | 2024-04-25 12:06PM EDT | 136.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 580 | 3,422 | 95.31% |
| TSLA240426P00137000 | 2024-04-25 12:19PM EDT | 137.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 922 | 4,685 | 92.19% |
| TSLA240426P00138000 | 2024-04-25 12:14PM EDT | 138.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 879 | 5,377 | 93.75% |
| TSLA240426P00139000 | 2024-04-25 11:54AM EDT | 139.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,941 | 4,965 | 89.84% |
| TSLA240426P00140000 | 2024-04-25 12:18PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | -0.03 | -60.00% | 9,571 | 45,402 | 86.72% |
| TSLA240426P00141000 | 2024-04-25 12:17PM EDT | 141.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 2,003 | 7,867 | 86.72% |
| TSLA240426P00142000 | 2024-04-25 12:09PM EDT | 142.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,092 | 6,566 | 82.81% |
| TSLA240426P00143000 | 2024-04-25 12:19PM EDT | 143.00 | 0.03 | 0.04 | 0.05 | -0.06 | -66.67% | 2,673 | 6,705 | 82.03% |
| TSLA240426P00144000 | 2024-04-25 12:20PM EDT | 144.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2,667 | 8,620 | 78.13% |
| TSLA240426P00145000 | 2024-04-25 12:20PM EDT | 145.00 | 0.06 | 0.05 | 0.06 | -0.05 | -50.00% | 4,739 | 22,506 | 76.56% |
| TSLA240426P00146000 | 2024-04-25 12:18PM EDT | 146.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 2,409 | 4,454 | 74.61% |
| TSLA240426P00147000 | 2024-04-25 12:16PM EDT | 147.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 1,972 | 6,073 | 71.48% |
| TSLA240426P00148000 | 2024-04-25 12:15PM EDT | 148.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 1,912 | 3,575 | 71.09% |
| TSLA240426P00149000 | 2024-04-25 12:13PM EDT | 149.00 | 0.12 | 0.09 | 0.10 | -0.07 | -36.84% | 4,688 | 4,577 | 66.99% |
| TSLA240426P00150000 | 2024-04-25 12:19PM EDT | 150.00 | 0.11 | 0.11 | 0.12 | -0.12 | -50.00% | 43,191 | 56,730 | 65.23% |
| TSLA240426P00152500 | 2024-04-25 12:20PM EDT | 152.50 | 0.19 | 0.19 | 0.20 | -0.20 | -51.28% | 17,101 | 8,560 | 60.94% |
| TSLA240426P00155000 | 2024-04-25 12:20PM EDT | 155.00 | 0.29 | 0.28 | 0.29 | -0.39 | -57.35% | 63,285 | 33,670 | 54.39% |
| TSLA240426P00157500 | 2024-04-25 12:19PM EDT | 157.50 | 0.44 | 0.44 | 0.46 | -0.67 | -60.36% | 46,793 | 11,244 | 48.63% |
| TSLA240426P00160000 | 2024-04-25 12:20PM EDT | 160.00 | 0.81 | 0.80 | 0.82 | -0.99 | -55.00% | 140,794 | 31,502 | 43.95% |
| TSLA240426P00162500 | 2024-04-25 12:20PM EDT | 162.50 | 1.43 | 1.44 | 1.45 | -1.48 | -50.86% | 65,475 | 16,369 | 38.87% |
| TSLA240426P00165000 | 2024-04-25 12:21PM EDT | 165.00 | 2.56 | 2.50 | 2.54 | -1.74 | -40.65% | 72,640 | 18,802 | 33.45% |
| TSLA240426P00167500 | 2024-04-25 12:20PM EDT | 167.50 | 4.20 | 4.00 | 4.15 | -2.10 | -33.33% | 7,841 | 2,551 | 20.90% |
| TSLA240426P00170000 | 2024-04-25 12:19PM EDT | 170.00 | 5.90 | 6.20 | 6.30 | -2.45 | -29.34% | 4,432 | 9,615 | 0.00% |
| TSLA240426P00172500 | 2024-04-25 12:18PM EDT | 172.50 | 8.25 | 8.30 | 8.80 | -2.65 | -24.31% | 705 | 1,395 | 0.00% |
| TSLA240426P00175000 | 2024-04-25 12:11PM EDT | 175.00 | 11.14 | 10.40 | 10.80 | -1.86 | -14.31% | 267 | 7,891 | 0.00% |
| TSLA240426P00177500 | 2024-04-25 11:39AM EDT | 177.50 | 12.35 | 12.75 | 13.65 | -3.15 | -20.32% | 46 | 320 | 0.00% |
| TSLA240426P00180000 | 2024-04-25 11:57AM EDT | 180.00 | 15.65 | 15.30 | 16.10 | -2.25 | -12.57% | 96 | 1,474 | 0.00% |
| TSLA240426P00182500 | 2024-04-25 11:19AM EDT | 182.50 | 16.30 | 17.85 | 18.65 | -5.44 | -25.02% | 19 | 37 | 0.00% |
| TSLA240426P00185000 | 2024-04-25 12:08PM EDT | 185.00 | 20.60 | 20.25 | 21.15 | -1.35 | -6.15% | 16 | 108 | 0.00% |
| TSLA240426P00187500 | 2024-04-25 11:53AM EDT | 187.50 | 22.60 | 22.70 | 23.50 | -3.65 | -13.90% | 8 | 2 | 0.00% |
| TSLA240426P00190000 | 2024-04-25 10:32AM EDT | 190.00 | 24.50 | 25.00 | 26.20 | -3.50 | -12.50% | 214 | 412 | 0.00% |
| TSLA240426P00192500 | 2024-04-24 3:57PM EDT | 192.50 | 29.45 | 27.55 | 28.60 | 0.00 | - | 61 | 1 | 0.00% |
| TSLA240426P00195000 | 2024-04-25 10:59AM EDT | 195.00 | 30.10 | 29.95 | 31.10 | -3.65 | -10.81% | 1 | 501 | 0.00% |
| TSLA240426P00197500 | 2024-04-25 11:57AM EDT | 197.50 | 33.60 | 32.55 | 33.60 | -2.55 | -7.05% | 1 | 0 | 0.00% |
| TSLA240426P00200000 | 2024-04-25 12:15PM EDT | 200.00 | 35.39 | 35.35 | 36.20 | -2.71 | -7.11% | 25 | 329 | 0.00% |
| TSLA240426P00205000 | 2024-04-25 11:36AM EDT | 205.00 | 39.45 | 39.95 | 41.10 | -5.10 | -11.45% | 1 | 13 | 0.00% |
| TSLA240426P00210000 | 2024-04-23 3:25PM EDT | 210.00 | 65.08 | 44.75 | 46.20 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA240426P00215000 | 2024-04-23 3:10PM EDT | 215.00 | 70.50 | 49.90 | 51.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240426P00217500 | 2024-04-24 2:55PM EDT | 217.50 | 56.30 | 52.45 | 53.70 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240426P00220000 | 2024-04-24 2:54PM EDT | 220.00 | 58.74 | 55.20 | 56.10 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA240426P00222500 | 2024-04-16 3:13PM EDT | 222.50 | 65.74 | 57.70 | 58.60 | 0.00 | - | - | 0 | 0.00% |
| TSLA240426P00225000 | 2024-04-24 10:09AM EDT | 225.00 | 58.21 | 59.95 | 61.10 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240426P00230000 | 2024-04-25 9:43AM EDT | 230.00 | 65.70 | 65.00 | 66.10 | -2.99 | -4.35% | 3 | 3 | 0.00% |
| TSLA240426P00235000 | 2024-04-22 9:53AM EDT | 235.00 | 92.29 | 69.85 | 71.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 240.00 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 767.14% |
| TSLA240426P00245000 | 2024-04-23 10:38AM EDT | 245.00 | 99.04 | 80.10 | 81.10 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 250.00 | 109.50 | 85.05 | 86.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 255.00 | 78.30 | 90.10 | 91.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00260000 | 2024-04-24 3:45PM EDT | 260.00 | 98.11 | 95.15 | 96.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 265.00 | 85.27 | 99.95 | 101.10 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240426P00275000 | 2024-04-24 2:54PM EDT | 275.00 | 113.20 | 110.10 | 111.10 | 0.00 | - | 55 | 15 | 0.00% |
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 280.00 | 115.20 | 115.00 | 116.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00290000 | 2024-04-22 12:40PM EDT | 290.00 | 147.55 | 125.00 | 126.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00300000 | 2024-04-25 10:27AM EDT | 300.00 | 134.86 | 134.95 | 136.05 | -3.29 | -2.38% | 5 | 5 | 0.00% |
| TSLA240426P00360000 | 2024-04-23 3:53PM EDT | 360.00 | 215.10 | 194.75 | 196.05 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.