Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331C00020000 | 2023-03-21 10:16AM EDT | 20.00 | 170.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00025000 | 2023-03-27 9:36AM EDT | 25.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00030000 | 2023-03-24 1:14PM EDT | 30.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00035000 | 2023-03-22 3:08PM EDT | 35.00 | 159.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230331C00040000 | 2023-03-01 11:22AM EDT | 40.00 | 160.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230331C00045000 | 2023-03-24 3:17PM EDT | 45.00 | 145.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00050000 | 2023-03-28 9:49AM EDT | 50.00 | 139.35 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TSLA230331C00055000 | 2023-03-24 2:19PM EDT | 55.00 | 134.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00060000 | 2023-03-28 9:30AM EDT | 60.00 | 131.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00065000 | 2023-03-22 3:08PM EDT | 65.00 | 129.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230331C00070000 | 2023-03-22 9:36AM EDT | 70.00 | 129.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00075000 | 2023-03-01 12:28PM EDT | 75.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00080000 | 2023-03-27 9:35AM EDT | 80.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00085000 | 2023-03-28 11:27AM EDT | 85.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00090000 | 2023-03-24 11:10AM EDT | 90.00 | 98.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00095000 | 2023-03-24 11:11AM EDT | 95.00 | 93.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00100000 | 2023-03-28 10:40AM EDT | 100.00 | 88.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00105000 | 2023-03-24 11:05AM EDT | 105.00 | 84.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00110000 | 2023-03-28 3:36PM EDT | 110.00 | 78.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230331C00115000 | 2023-03-28 3:35PM EDT | 115.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA230331C00120000 | 2023-03-28 3:40PM EDT | 120.00 | 69.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA230331C00125000 | 2023-03-28 3:41PM EDT | 125.00 | 64.13 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| TSLA230331C00128000 | 2023-03-28 10:26AM EDT | 128.00 | 60.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00129000 | 2023-03-24 1:13PM EDT | 129.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230331C00130000 | 2023-03-28 3:42PM EDT | 130.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA230331C00131000 | 2023-03-28 3:46PM EDT | 131.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00132000 | 2023-03-27 10:03AM EDT | 132.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00133000 | 2023-03-27 11:53AM EDT | 133.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230331C00134000 | 2023-03-27 11:45AM EDT | 134.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA230331C00135000 | 2023-03-28 3:42PM EDT | 135.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA230331C00136000 | 2023-03-27 1:30PM EDT | 136.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00137000 | 2023-03-28 12:48PM EDT | 137.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230331C00138000 | 2023-03-27 9:54AM EDT | 138.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00139000 | 2023-03-28 9:44AM EDT | 139.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00140000 | 2023-03-28 2:09PM EDT | 140.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA230331C00141000 | 2023-03-27 10:01AM EDT | 141.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331C00142000 | 2023-03-28 11:12AM EDT | 142.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230331C00143000 | 2023-03-27 11:27AM EDT | 143.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00144000 | 2023-03-28 10:04AM EDT | 144.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331C00145000 | 2023-03-28 3:33PM EDT | 145.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA230331C00146000 | 2023-03-28 3:40PM EDT | 146.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA230331C00147000 | 2023-03-28 3:39PM EDT | 147.00 | 41.99 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA230331C00148000 | 2023-03-28 3:37PM EDT | 148.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA230331C00149000 | 2023-03-28 3:35PM EDT | 149.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSLA230331C00150000 | 2023-03-28 3:59PM EDT | 150.00 | 39.32 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| TSLA230331C00152500 | 2023-03-28 3:20PM EDT | 152.50 | 36.15 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA230331C00155000 | 2023-03-28 3:59PM EDT | 155.00 | 34.38 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| TSLA230331C00157500 | 2023-03-28 3:44PM EDT | 157.50 | 31.52 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSLA230331C00160000 | 2023-03-28 3:59PM EDT | 160.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| TSLA230331C00162500 | 2023-03-28 3:37PM EDT | 162.50 | 26.53 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| TSLA230331C00165000 | 2023-03-28 3:57PM EDT | 165.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| TSLA230331C00167500 | 2023-03-28 3:48PM EDT | 167.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| TSLA230331C00170000 | 2023-03-28 3:59PM EDT | 170.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 0.00% |
| TSLA230331C00172500 | 2023-03-28 3:43PM EDT | 172.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| TSLA230331C00175000 | 2023-03-28 3:59PM EDT | 175.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 0.00% |
| TSLA230331C00177500 | 2023-03-28 3:59PM EDT | 177.50 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 0.00% |
| TSLA230331C00180000 | 2023-03-28 3:59PM EDT | 180.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 4,386 | 0 | 0.00% |
| TSLA230331C00182500 | 2023-03-28 3:59PM EDT | 182.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3,268 | 0 | 0.00% |
| TSLA230331C00185000 | 2023-03-28 3:59PM EDT | 185.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 15,588 | 0 | 0.00% |
| TSLA230331C00187500 | 2023-03-28 3:59PM EDT | 187.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 45,225 | 0 | 0.00% |
| TSLA230331C00190000 | 2023-03-28 3:59PM EDT | 190.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 121,356 | 0 | 1.56% |
| TSLA230331C00192500 | 2023-03-28 3:59PM EDT | 192.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 59,436 | 0 | 6.25% |
| TSLA230331C00195000 | 2023-03-28 3:59PM EDT | 195.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 68,298 | 0 | 6.25% |
| TSLA230331C00197500 | 2023-03-28 3:59PM EDT | 197.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 28,284 | 0 | 12.50% |
| TSLA230331C00200000 | 2023-03-28 3:59PM EDT | 200.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 82,185 | 0 | 12.50% |
| TSLA230331C00202500 | 2023-03-28 3:59PM EDT | 202.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12,397 | 0 | 12.50% |
| TSLA230331C00205000 | 2023-03-28 3:59PM EDT | 205.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 29,123 | 0 | 25.00% |
| TSLA230331C00207500 | 2023-03-28 3:59PM EDT | 207.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10,185 | 0 | 25.00% |
| TSLA230331C00210000 | 2023-03-28 3:59PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24,122 | 0 | 25.00% |
| TSLA230331C00212500 | 2023-03-28 3:59PM EDT | 212.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,477 | 0 | 25.00% |
| TSLA230331C00215000 | 2023-03-28 3:59PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,939 | 0 | 25.00% |
| TSLA230331C00217500 | 2023-03-28 3:59PM EDT | 217.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,875 | 0 | 25.00% |
| TSLA230331C00220000 | 2023-03-28 3:56PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,888 | 0 | 25.00% |
| TSLA230331C00222500 | 2023-03-28 3:55PM EDT | 222.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 50.00% |
| TSLA230331C00225000 | 2023-03-28 3:58PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,237 | 0 | 50.00% |
| TSLA230331C00227500 | 2023-03-28 3:46PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,228 | 0 | 50.00% |
| TSLA230331C00230000 | 2023-03-28 3:54PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,924 | 0 | 50.00% |
| TSLA230331C00232500 | 2023-03-28 1:38PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| TSLA230331C00235000 | 2023-03-28 3:51PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 50.00% |
| TSLA230331C00237500 | 2023-03-28 3:20PM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 50.00% |
| TSLA230331C00240000 | 2023-03-28 3:56PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,772 | 0 | 50.00% |
| TSLA230331C00242500 | 2023-03-28 3:41PM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,745 | 0 | 50.00% |
| TSLA230331C00245000 | 2023-03-28 3:41PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| TSLA230331C00247500 | 2023-03-28 2:28PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230331C00250000 | 2023-03-28 3:41PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| TSLA230331C00255000 | 2023-03-28 3:15PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230331C00260000 | 2023-03-28 3:51PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA230331C00265000 | 2023-03-28 3:51PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230331C00270000 | 2023-03-28 2:38PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA230331C00275000 | 2023-03-27 2:19PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 50.00% |
| TSLA230331C00280000 | 2023-03-27 1:11PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA230331C00285000 | 2023-03-27 11:47AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA230331C00290000 | 2023-03-28 10:00AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230331C00295000 | 2023-03-28 10:25AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230331C00300000 | 2023-03-28 1:05PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA230331C00310000 | 2023-03-24 3:14PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230331C00320000 | 2023-03-27 9:45AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230331C00330000 | 2023-03-27 2:16PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230331C00340000 | 2023-03-17 3:54PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| TSLA230331C00350000 | 2023-03-28 1:21PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230331C00360000 | 2023-03-28 1:45PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230331P00020000 | 2023-03-28 10:22AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA230331P00035000 | 2023-03-27 1:01PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230331P00040000 | 2023-02-21 3:56PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLA230331P00045000 | 2023-03-02 4:29PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230331P00050000 | 2023-03-14 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230331P00055000 | 2023-03-10 11:56AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TSLA230331P00060000 | 2023-03-23 10:28AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230331P00065000 | 2023-03-16 11:11AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230331P00070000 | 2023-03-17 3:30PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230331P00075000 | 2023-03-21 3:16PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA230331P00080000 | 2023-03-24 11:59AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA230331P00085000 | 2023-03-24 1:48PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230331P00090000 | 2023-03-22 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| TSLA230331P00095000 | 2023-03-23 2:41PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| TSLA230331P00100000 | 2023-03-28 12:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230331P00105000 | 2023-03-24 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 50.00% |
| TSLA230331P00110000 | 2023-03-28 12:43PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230331P00115000 | 2023-03-28 3:30PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA230331P00120000 | 2023-03-28 3:49PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA230331P00125000 | 2023-03-28 1:17PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230331P00128000 | 2023-03-27 11:12AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,069 | 0 | 50.00% |
| TSLA230331P00129000 | 2023-03-27 11:18AM EDT | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA230331P00130000 | 2023-03-28 12:55PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| TSLA230331P00131000 | 2023-03-28 11:46AM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| TSLA230331P00132000 | 2023-03-28 12:46PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| TSLA230331P00133000 | 2023-03-28 1:09PM EDT | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| TSLA230331P00134000 | 2023-03-28 2:03PM EDT | 134.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA230331P00135000 | 2023-03-28 3:56PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| TSLA230331P00136000 | 2023-03-28 3:57PM EDT | 136.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| TSLA230331P00137000 | 2023-03-28 2:44PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA230331P00138000 | 2023-03-28 2:01PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TSLA230331P00139000 | 2023-03-28 12:13PM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA230331P00140000 | 2023-03-28 2:49PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| TSLA230331P00141000 | 2023-03-27 12:48PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| TSLA230331P00142000 | 2023-03-28 1:25PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA230331P00143000 | 2023-03-28 1:45PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| TSLA230331P00144000 | 2023-03-28 1:40PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| TSLA230331P00145000 | 2023-03-28 3:58PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 50.00% |
| TSLA230331P00146000 | 2023-03-28 3:48PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,908 | 0 | 50.00% |
| TSLA230331P00147000 | 2023-03-28 3:58PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA230331P00148000 | 2023-03-28 3:52PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TSLA230331P00149000 | 2023-03-28 3:30PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| TSLA230331P00150000 | 2023-03-28 3:59PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 50.00% |
| TSLA230331P00152500 | 2023-03-28 3:51PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 50.00% |
| TSLA230331P00155000 | 2023-03-28 3:58PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,192 | 0 | 50.00% |
| TSLA230331P00157500 | 2023-03-28 3:49PM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| TSLA230331P00160000 | 2023-03-28 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,865 | 0 | 50.00% |
| TSLA230331P00162500 | 2023-03-28 3:59PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 50.00% |
| TSLA230331P00165000 | 2023-03-28 3:59PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,844 | 0 | 25.00% |
| TSLA230331P00167500 | 2023-03-28 3:59PM EDT | 167.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,235 | 0 | 25.00% |
| TSLA230331P00170000 | 2023-03-28 3:59PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10,719 | 0 | 25.00% |
| TSLA230331P00172500 | 2023-03-28 3:59PM EDT | 172.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3,450 | 0 | 25.00% |
| TSLA230331P00175000 | 2023-03-28 3:59PM EDT | 175.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 17,386 | 0 | 25.00% |
| TSLA230331P00177500 | 2023-03-28 3:59PM EDT | 177.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 11,983 | 0 | 12.50% |
| TSLA230331P00180000 | 2023-03-28 3:59PM EDT | 180.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 52,200 | 0 | 12.50% |
| TSLA230331P00182500 | 2023-03-28 3:59PM EDT | 182.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24,622 | 0 | 12.50% |
| TSLA230331P00185000 | 2023-03-28 3:59PM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 82,576 | 0 | 6.25% |
| TSLA230331P00187500 | 2023-03-28 3:59PM EDT | 187.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 50,033 | 0 | 3.13% |
| TSLA230331P00190000 | 2023-03-28 3:59PM EDT | 190.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 43,744 | 0 | 0.00% |
| TSLA230331P00192500 | 2023-03-28 3:59PM EDT | 192.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8,169 | 0 | 0.00% |
| TSLA230331P00195000 | 2023-03-28 3:59PM EDT | 195.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6,682 | 0 | 0.00% |
| TSLA230331P00197500 | 2023-03-28 3:59PM EDT | 197.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2,155 | 0 | 0.00% |
| TSLA230331P00200000 | 2023-03-28 3:59PM EDT | 200.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 2,896 | 0 | 0.00% |
| TSLA230331P00202500 | 2023-03-28 3:32PM EDT | 202.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 0.00% |
| TSLA230331P00205000 | 2023-03-28 3:58PM EDT | 205.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| TSLA230331P00207500 | 2023-03-28 3:49PM EDT | 207.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| TSLA230331P00210000 | 2023-03-28 3:55PM EDT | 210.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 0.00% |
| TSLA230331P00212500 | 2023-03-28 2:21PM EDT | 212.50 | 24.75 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TSLA230331P00215000 | 2023-03-28 1:52PM EDT | 215.00 | 28.06 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA230331P00217500 | 2023-03-28 1:52PM EDT | 217.50 | 30.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230331P00220000 | 2023-03-28 3:16PM EDT | 220.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TSLA230331P00222500 | 2023-03-28 1:13PM EDT | 222.50 | 35.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230331P00225000 | 2023-03-28 1:13PM EDT | 225.00 | 38.44 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSLA230331P00227500 | 2023-03-28 10:34AM EDT | 227.50 | 39.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230331P00230000 | 2023-03-28 12:37PM EDT | 230.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230331P00232500 | 2023-03-27 12:07PM EDT | 232.50 | 40.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA230331P00235000 | 2023-03-28 1:07PM EDT | 235.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA230331P00237500 | 2023-03-28 10:11AM EDT | 237.50 | 47.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331P00240000 | 2023-03-27 3:55PM EDT | 240.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSLA230331P00242500 | 2023-03-24 12:01PM EDT | 242.50 | 52.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230331P00245000 | 2023-03-27 3:55PM EDT | 245.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| TSLA230331P00247500 | 2023-03-28 9:54AM EDT | 247.50 | 58.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331P00250000 | 2023-03-24 11:57AM EDT | 250.00 | 60.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230331P00255000 | 2023-03-28 9:54AM EDT | 255.00 | 66.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331P00260000 | 2023-03-27 12:18PM EDT | 260.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230331P00265000 | 2023-03-27 12:18PM EDT | 265.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230331P00270000 | 2023-03-22 3:37PM EDT | 270.00 | 76.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331P00275000 | 2023-03-24 10:16AM EDT | 275.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331P00280000 | 2023-03-02 2:52PM EDT | 280.00 | 90.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331P00285000 | 2023-03-22 2:06PM EDT | 285.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230331P00290000 | 2023-03-24 10:34AM EDT | 290.00 | 99.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331P00295000 | 2023-03-03 2:13PM EDT | 295.00 | 94.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331P00300000 | 2023-03-22 3:56PM EDT | 300.00 | 107.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230331P00310000 | 2023-03-28 12:11PM EDT | 310.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331P00320000 | 2023-03-27 11:01AM EDT | 320.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230331P00350000 | 2023-03-28 1:45PM EDT | 350.00 | 163.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230331P00360000 | 2023-03-23 2:32PM EDT | 360.00 | 169.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
