Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 83.70 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 0.00% |
| TSLA240426C00080000 | 2024-04-24 11:22AM EDT | 80.00 | 81.89 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| TSLA240426C00085000 | 2024-04-24 1:30PM EDT | 85.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240426C00095000 | 2024-04-24 9:41AM EDT | 95.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240426C00100000 | 2024-04-24 3:49PM EDT | 100.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 216 | 620 | 0.00% |
| TSLA240426C00105000 | 2024-04-24 11:45AM EDT | 105.00 | 56.27 | 0.00 | 0.00 | 0.00 | - | 21 | 65 | 0.00% |
| TSLA240426C00108000 | 2024-04-18 1:59PM EDT | 108.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| TSLA240426C00109000 | 2024-04-18 1:28PM EDT | 109.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TSLA240426C00110000 | 2024-04-24 3:29PM EDT | 110.00 | 51.76 | 0.00 | 0.00 | 0.00 | - | 71 | 229 | 0.00% |
| TSLA240426C00111000 | 2024-04-23 3:49PM EDT | 111.00 | 34.28 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| TSLA240426C00114000 | 2024-04-23 10:35AM EDT | 114.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| TSLA240426C00115000 | 2024-04-24 10:46AM EDT | 115.00 | 47.81 | 0.00 | 0.00 | 0.00 | - | 22 | 264 | 0.00% |
| TSLA240426C00116000 | 2024-04-23 12:30PM EDT | 116.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA240426C00117000 | 2024-04-23 2:34PM EDT | 117.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| TSLA240426C00118000 | 2024-04-24 9:31AM EDT | 118.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA240426C00119000 | 2024-04-24 3:12PM EDT | 119.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| TSLA240426C00120000 | 2024-04-24 3:04PM EDT | 120.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 369 | 490 | 0.00% |
| TSLA240426C00121000 | 2024-04-24 12:49PM EDT | 121.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 0.00% |
| TSLA240426C00122000 | 2024-04-24 10:02AM EDT | 122.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| TSLA240426C00123000 | 2024-04-24 10:06AM EDT | 123.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TSLA240426C00124000 | 2024-04-24 2:38PM EDT | 124.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| TSLA240426C00125000 | 2024-04-24 2:37PM EDT | 125.00 | 35.57 | 0.00 | 0.00 | 0.00 | - | 330 | 532 | 0.00% |
| TSLA240426C00126000 | 2024-04-24 12:49PM EDT | 126.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 151 | 415 | 0.00% |
| TSLA240426C00127000 | 2024-04-24 2:33PM EDT | 127.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 11 | 113 | 0.00% |
| TSLA240426C00128000 | 2024-04-24 2:41PM EDT | 128.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 25 | 443 | 0.00% |
| TSLA240426C00129000 | 2024-04-24 1:29PM EDT | 129.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 74 | 357 | 0.00% |
| TSLA240426C00130000 | 2024-04-24 3:46PM EDT | 130.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1,780 | 10,992 | 0.00% |
| TSLA240426C00131000 | 2024-04-24 1:37PM EDT | 131.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 58 | 613 | 0.00% |
| TSLA240426C00132000 | 2024-04-24 2:17PM EDT | 132.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 158 | 454 | 0.00% |
| TSLA240426C00133000 | 2024-04-24 12:28PM EDT | 133.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 26 | 596 | 0.00% |
| TSLA240426C00134000 | 2024-04-24 1:00PM EDT | 134.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 16 | 348 | 0.00% |
| TSLA240426C00135000 | 2024-04-24 3:57PM EDT | 135.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 704 | 895 | 0.00% |
| TSLA240426C00136000 | 2024-04-24 3:33PM EDT | 136.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 184 | 433 | 0.00% |
| TSLA240426C00137000 | 2024-04-24 3:10PM EDT | 137.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 295 | 487 | 0.00% |
| TSLA240426C00138000 | 2024-04-24 3:56PM EDT | 138.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 338 | 514 | 0.00% |
| TSLA240426C00139000 | 2024-04-24 3:44PM EDT | 139.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 282 | 664 | 0.00% |
| TSLA240426C00140000 | 2024-04-24 3:59PM EDT | 140.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4,121 | 7,665 | 0.00% |
| TSLA240426C00141000 | 2024-04-24 3:53PM EDT | 141.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 520 | 2,709 | 0.00% |
| TSLA240426C00142000 | 2024-04-24 3:55PM EDT | 142.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 927 | 3,970 | 0.00% |
| TSLA240426C00143000 | 2024-04-24 3:55PM EDT | 143.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1,087 | 4,480 | 0.00% |
| TSLA240426C00144000 | 2024-04-24 3:59PM EDT | 144.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1,754 | 2,721 | 0.00% |
| TSLA240426C00145000 | 2024-04-24 3:59PM EDT | 145.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 7,609 | 11,264 | 0.00% |
| TSLA240426C00146000 | 2024-04-24 3:59PM EDT | 146.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 2,846 | 3,241 | 0.00% |
| TSLA240426C00147000 | 2024-04-24 3:59PM EDT | 147.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2,250 | 22,986 | 0.00% |
| TSLA240426C00148000 | 2024-04-24 3:56PM EDT | 148.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1,767 | 2,475 | 0.00% |
| TSLA240426C00149000 | 2024-04-24 3:57PM EDT | 149.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1,980 | 2,049 | 0.00% |
| TSLA240426C00150000 | 2024-04-24 3:59PM EDT | 150.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 21,720 | 21,422 | 0.00% |
| TSLA240426C00152500 | 2024-04-24 3:59PM EDT | 152.50 | 10.13 | 0.00 | 0.00 | 0.00 | - | 5,570 | 7,850 | 0.00% |
| TSLA240426C00155000 | 2024-04-24 3:59PM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 20,287 | 12,821 | 0.00% |
| TSLA240426C00157500 | 2024-04-24 3:59PM EDT | 157.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 16,050 | 8,262 | 0.00% |
| TSLA240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 100,627 | 35,980 | 0.00% |
| TSLA240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 94,228 | 29,093 | 0.78% |
| TSLA240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 196,809 | 33,271 | 6.25% |
| TSLA240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 87,827 | 17,694 | 12.50% |
| TSLA240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 165,280 | 42,023 | 12.50% |
| TSLA240426C00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 47,564 | 16,263 | 25.00% |
| TSLA240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 67,721 | 49,825 | 25.00% |
| TSLA240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30,522 | 11,990 | 25.00% |
| TSLA240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47,387 | 27,318 | 25.00% |
| TSLA240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20,948 | 8,602 | 25.00% |
| TSLA240426C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12,978 | 14,051 | 50.00% |
| TSLA240426C00187500 | 2024-04-24 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,441 | 3,310 | 50.00% |
| TSLA240426C00190000 | 2024-04-24 3:59PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15,043 | 12,469 | 50.00% |
| TSLA240426C00192500 | 2024-04-24 3:46PM EDT | 192.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,607 | 2,780 | 50.00% |
| TSLA240426C00195000 | 2024-04-24 3:50PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,194 | 5,358 | 50.00% |
| TSLA240426C00197500 | 2024-04-24 3:55PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,785 | 2,052 | 50.00% |
| TSLA240426C00200000 | 2024-04-24 3:57PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,973 | 19,053 | 50.00% |
| TSLA240426C00202500 | 2024-04-24 3:56PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,196 | 2,139 | 50.00% |
| TSLA240426C00205000 | 2024-04-24 3:52PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,649 | 4,440 | 50.00% |
| TSLA240426C00207500 | 2024-04-24 3:27PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 429 | 818 | 50.00% |
| TSLA240426C00210000 | 2024-04-24 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,031 | 6,491 | 50.00% |
| TSLA240426C00212500 | 2024-04-24 3:11PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 547 | 1,076 | 50.00% |
| TSLA240426C00215000 | 2024-04-24 3:31PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 668 | 2,298 | 50.00% |
| TSLA240426C00217500 | 2024-04-24 10:08AM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 423 | 50.00% |
| TSLA240426C00220000 | 2024-04-24 3:11PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 4,648 | 50.00% |
| TSLA240426C00222500 | 2024-04-24 10:08AM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 576 | 50.00% |
| TSLA240426C00225000 | 2024-04-24 2:51PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 1,525 | 50.00% |
| TSLA240426C00230000 | 2024-04-24 2:49PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 2,459 | 50.00% |
| TSLA240426C00235000 | 2024-04-24 3:50PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 2,941 | 50.00% |
| TSLA240426C00240000 | 2024-04-24 3:59PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 542 | 2,828 | 50.00% |
| TSLA240426C00245000 | 2024-04-24 3:43PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,217 | 50.00% |
| TSLA240426C00250000 | 2024-04-24 11:53AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 2,913 | 50.00% |
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,872 | 50.00% |
| TSLA240426C00260000 | 2024-04-22 2:10PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 1,579 | 50.00% |
| TSLA240426C00265000 | 2024-04-24 10:09AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,844 | 50.00% |
| TSLA240426C00270000 | 2024-04-24 10:22AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,148 | 50.00% |
| TSLA240426C00275000 | 2024-04-23 3:28PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240426C00280000 | 2024-04-19 1:49PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 50.00% |
| TSLA240426C00285000 | 2024-04-24 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240426C00290000 | 2024-04-23 12:52PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240426C00295000 | 2024-04-19 3:47PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 50.00% |
| TSLA240426C00300000 | 2024-04-18 1:02PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 477 | 100.00% |
| TSLA240426C00305000 | 2024-04-23 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 100 | 50.00% |
| TSLA240426C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240426C00315000 | 2024-04-22 9:34AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| TSLA240426C00325000 | 2024-04-23 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 239 | 50.00% |
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240426C00335000 | 2024-04-24 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240426C00340000 | 2024-04-22 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240426C00345000 | 2024-04-15 1:01PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240426C00350000 | 2024-04-23 3:49PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240426C00355000 | 2024-04-10 3:57PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 192 | 50.00% |
| TSLA240426C00360000 | 2024-04-24 1:34PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 889 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00075000 | 2024-04-24 3:40PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| TSLA240426P00080000 | 2024-04-24 3:01PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 5,321 | 50.00% |
| TSLA240426P00085000 | 2024-04-24 2:29PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 3,581 | 50.00% |
| TSLA240426P00090000 | 2024-04-24 3:57PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 50.00% |
| TSLA240426P00095000 | 2024-04-24 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 50.00% |
| TSLA240426P00100000 | 2024-04-24 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,557 | 27,385 | 50.00% |
| TSLA240426P00105000 | 2024-04-24 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 839 | 9,255 | 50.00% |
| TSLA240426P00108000 | 2024-04-24 3:24PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 787 | 849 | 50.00% |
| TSLA240426P00109000 | 2024-04-24 3:24PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 50.00% |
| TSLA240426P00110000 | 2024-04-24 3:56PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,949 | 11,488 | 50.00% |
| TSLA240426P00111000 | 2024-04-24 3:54PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 50.00% |
| TSLA240426P00112000 | 2024-04-24 3:35PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| TSLA240426P00113000 | 2024-04-24 3:55PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 865 | 1,379 | 50.00% |
| TSLA240426P00114000 | 2024-04-24 3:59PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 598 | 1,647 | 50.00% |
| TSLA240426P00115000 | 2024-04-24 3:57PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,122 | 17,158 | 50.00% |
| TSLA240426P00116000 | 2024-04-24 3:59PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 620 | 2,587 | 50.00% |
| TSLA240426P00117000 | 2024-04-24 3:53PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 449 | 3,144 | 50.00% |
| TSLA240426P00118000 | 2024-04-24 3:59PM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,162 | 3,695 | 50.00% |
| TSLA240426P00119000 | 2024-04-24 3:58PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,072 | 1,910 | 50.00% |
| TSLA240426P00120000 | 2024-04-24 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15,765 | 28,392 | 50.00% |
| TSLA240426P00121000 | 2024-04-24 3:59PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 50.00% |
| TSLA240426P00122000 | 2024-04-24 3:57PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,052 | 2,293 | 50.00% |
| TSLA240426P00123000 | 2024-04-24 3:59PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 50.00% |
| TSLA240426P00124000 | 2024-04-24 3:58PM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,088 | 0 | 50.00% |
| TSLA240426P00125000 | 2024-04-24 3:58PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,882 | 19,322 | 50.00% |
| TSLA240426P00126000 | 2024-04-24 3:58PM EDT | 126.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 793 | 2,816 | 50.00% |
| TSLA240426P00127000 | 2024-04-24 3:51PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,457 | 0 | 50.00% |
| TSLA240426P00128000 | 2024-04-24 3:59PM EDT | 128.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,100 | 2,850 | 50.00% |
| TSLA240426P00129000 | 2024-04-24 3:57PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,650 | 3,165 | 50.00% |
| TSLA240426P00130000 | 2024-04-24 3:59PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30,446 | 31,011 | 50.00% |
| TSLA240426P00131000 | 2024-04-24 3:59PM EDT | 131.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,732 | 3,444 | 50.00% |
| TSLA240426P00132000 | 2024-04-24 3:59PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,838 | 4,935 | 50.00% |
| TSLA240426P00133000 | 2024-04-24 3:59PM EDT | 133.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,438 | 0 | 50.00% |
| TSLA240426P00134000 | 2024-04-24 3:54PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,977 | 3,744 | 50.00% |
| TSLA240426P00135000 | 2024-04-24 3:59PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24,211 | 34,829 | 50.00% |
| TSLA240426P00136000 | 2024-04-24 3:59PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,431 | 3,422 | 50.00% |
| TSLA240426P00137000 | 2024-04-24 3:54PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,699 | 4,685 | 50.00% |
| TSLA240426P00138000 | 2024-04-24 3:57PM EDT | 138.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,017 | 5,377 | 50.00% |
| TSLA240426P00139000 | 2024-04-24 3:57PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,788 | 4,965 | 50.00% |
| TSLA240426P00140000 | 2024-04-24 3:59PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62,511 | 45,402 | 50.00% |
| TSLA240426P00141000 | 2024-04-24 3:59PM EDT | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,587 | 0 | 50.00% |
| TSLA240426P00142000 | 2024-04-24 3:59PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,098 | 6,566 | 50.00% |
| TSLA240426P00143000 | 2024-04-24 3:59PM EDT | 143.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,947 | 6,705 | 50.00% |
| TSLA240426P00144000 | 2024-04-24 3:59PM EDT | 144.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10,517 | 8,620 | 25.00% |
| TSLA240426P00145000 | 2024-04-24 3:59PM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30,612 | 0 | 25.00% |
| TSLA240426P00146000 | 2024-04-24 3:59PM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,433 | 4,454 | 25.00% |
| TSLA240426P00147000 | 2024-04-24 3:59PM EDT | 147.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8,583 | 6,073 | 25.00% |
| TSLA240426P00148000 | 2024-04-24 3:59PM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7,535 | 0 | 25.00% |
| TSLA240426P00149000 | 2024-04-24 3:59PM EDT | 149.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9,259 | 0 | 25.00% |
| TSLA240426P00150000 | 2024-04-24 3:59PM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 126,739 | 56,730 | 25.00% |
| TSLA240426P00152500 | 2024-04-24 3:59PM EDT | 152.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41,506 | 8,560 | 25.00% |
| TSLA240426P00155000 | 2024-04-24 3:59PM EDT | 155.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 138,330 | 33,670 | 12.50% |
| TSLA240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 95,144 | 0 | 12.50% |
| TSLA240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 229,042 | 31,502 | 6.25% |
| TSLA240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 86,980 | 16,369 | 0.00% |
| TSLA240426P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 66,364 | 18,802 | 0.00% |
| TSLA240426P00167500 | 2024-04-24 3:58PM EDT | 167.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10,760 | 2,551 | 0.00% |
| TSLA240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8,771 | 0 | 0.00% |
| TSLA240426P00172500 | 2024-04-24 3:58PM EDT | 172.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 0.00% |
| TSLA240426P00175000 | 2024-04-24 3:59PM EDT | 175.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,413 | 0 | 0.00% |
| TSLA240426P00177500 | 2024-04-24 3:57PM EDT | 177.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 172 | 320 | 0.00% |
| TSLA240426P00180000 | 2024-04-24 3:57PM EDT | 180.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1,310 | 1,474 | 0.00% |
| TSLA240426P00182500 | 2024-04-24 2:40PM EDT | 182.50 | 21.74 | 0.00 | 0.00 | 0.00 | - | 60 | 37 | 0.00% |
| TSLA240426P00185000 | 2024-04-24 3:56PM EDT | 185.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 4,701 | 0 | 0.00% |
| TSLA240426P00187500 | 2024-04-24 3:57PM EDT | 187.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | 109 | 2 | 0.00% |
| TSLA240426P00190000 | 2024-04-24 3:58PM EDT | 190.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 9,324 | 0 | 0.00% |
| TSLA240426P00192500 | 2024-04-24 3:57PM EDT | 192.50 | 29.45 | 0.00 | 0.00 | 0.00 | - | 61 | 1 | 0.00% |
| TSLA240426P00195000 | 2024-04-24 3:56PM EDT | 195.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3,004 | 0 | 0.00% |
| TSLA240426P00197500 | 2024-04-24 2:32PM EDT | 197.50 | 36.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240426P00200000 | 2024-04-24 3:30PM EDT | 200.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1,506 | 329 | 0.00% |
| TSLA240426P00205000 | 2024-04-24 2:54PM EDT | 205.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | 89 | 13 | 0.00% |
| TSLA240426P00210000 | 2024-04-23 3:25PM EDT | 210.00 | 65.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA240426P00215000 | 2024-04-23 3:10PM EDT | 215.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240426P00217500 | 2024-04-24 2:55PM EDT | 217.50 | 56.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240426P00220000 | 2024-04-24 2:54PM EDT | 220.00 | 58.74 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA240426P00222500 | 2024-04-16 3:13PM EDT | 222.50 | 65.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240426P00225000 | 2024-04-24 10:09AM EDT | 225.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA240426P00230000 | 2024-04-24 2:46PM EDT | 230.00 | 68.69 | 0.00 | 0.00 | 0.00 | - | 14 | 3 | 0.00% |
| TSLA240426P00235000 | 2024-04-22 9:53AM EDT | 235.00 | 92.29 | 0.00 | 0.00 | 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 | 748.00% |
| TSLA240426P00245000 | 2024-04-23 10:38AM EDT | 245.00 | 99.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 250.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 255.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00260000 | 2024-04-24 3:45PM EDT | 260.00 | 98.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 265.00 | 85.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240426P00275000 | 2024-04-24 2:54PM EDT | 275.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 280.00 | 115.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00290000 | 2024-04-22 12:40PM EDT | 290.00 | 147.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00300000 | 2024-04-24 11:22AM EDT | 300.00 | 138.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA240426P00360000 | 2024-04-23 3:53PM EDT | 360.00 | 215.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.