Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 86.60 | 87.80 | +13.77 | +19.69% | 11 | 71 | 418.75% |
| TSLA240426C00080000 | 2024-04-24 11:22AM EDT | 80.00 | 81.89 | 81.65 | 82.80 | +17.09 | +26.37% | 8 | 43 | 400.00% |
| TSLA240426C00085000 | 2024-04-24 1:30PM EDT | 85.00 | 75.90 | 76.60 | 77.80 | +19.86 | +35.44% | 45 | 26 | 354.69% |
| TSLA240426C00095000 | 2024-04-24 9:41AM EDT | 95.00 | 65.50 | 66.60 | 67.80 | +17.55 | +36.60% | 11 | 46 | 298.44% |
| TSLA240426C00100000 | 2024-04-24 3:49PM EDT | 100.00 | 62.35 | 61.65 | 62.85 | +17.35 | +38.56% | 216 | 762 | 291.41% |
| TSLA240426C00105000 | 2024-04-24 11:45AM EDT | 105.00 | 56.27 | 56.60 | 57.85 | +13.82 | +32.56% | 21 | 74 | 257.03% |
| TSLA240426C00108000 | 2024-04-18 1:59PM EDT | 108.00 | 42.20 | 53.60 | 54.85 | 0.00 | - | - | 26 | 242.19% |
| TSLA240426C00109000 | 2024-04-18 1:28PM EDT | 109.00 | 42.00 | 52.60 | 53.80 | 0.00 | - | - | 7 | 228.13% |
| TSLA240426C00110000 | 2024-04-24 3:29PM EDT | 110.00 | 51.76 | 51.70 | 52.85 | +16.56 | +47.05% | 71 | 251 | 246.09% |
| TSLA240426C00111000 | 2024-04-23 3:49PM EDT | 111.00 | 34.28 | 50.60 | 51.80 | 0.00 | - | 5 | 27 | 218.75% |
| TSLA240426C00114000 | 2024-04-23 10:35AM EDT | 114.00 | 31.90 | 47.60 | 48.85 | 0.00 | - | 13 | 25 | 213.28% |
| TSLA240426C00115000 | 2024-04-24 10:46AM EDT | 115.00 | 47.81 | 46.60 | 47.85 | +16.90 | +54.67% | 22 | 270 | 208.59% |
| TSLA240426C00116000 | 2024-04-23 12:30PM EDT | 116.00 | 31.55 | 45.60 | 46.85 | 0.00 | - | 1 | 12 | 203.91% |
| TSLA240426C00117000 | 2024-04-23 2:34PM EDT | 117.00 | 28.90 | 44.60 | 45.85 | 0.00 | - | 11 | 16 | 199.22% |
| TSLA240426C00118000 | 2024-04-24 9:31AM EDT | 118.00 | 46.25 | 43.60 | 44.85 | +18.60 | +67.27% | 1 | 40 | 194.53% |
| TSLA240426C00119000 | 2024-04-24 3:12PM EDT | 119.00 | 43.45 | 42.60 | 43.85 | +16.90 | +63.65% | 2 | 128 | 189.84% |
| TSLA240426C00120000 | 2024-04-24 3:04PM EDT | 120.00 | 40.85 | 41.70 | 42.80 | +15.35 | +60.20% | 369 | 671 | 191.41% |
| TSLA240426C00121000 | 2024-04-24 12:49PM EDT | 121.00 | 36.60 | 40.60 | 41.85 | +11.79 | +47.52% | 7 | 113 | 180.86% |
| TSLA240426C00122000 | 2024-04-24 10:02AM EDT | 122.00 | 43.00 | 39.60 | 40.85 | +19.00 | +79.17% | 4 | 79 | 176.17% |
| TSLA240426C00123000 | 2024-04-24 10:06AM EDT | 123.00 | 44.11 | 38.65 | 39.85 | +20.76 | +88.91% | 1 | 44 | 177.73% |
| TSLA240426C00124000 | 2024-04-24 2:38PM EDT | 124.00 | 36.64 | 37.65 | 38.85 | +14.68 | +66.85% | 12 | 81 | 173.05% |
| TSLA240426C00125000 | 2024-04-24 1:49PM EDT | 125.00 | 35.57 | 36.65 | 37.85 | +14.62 | +69.79% | 330 | 738 | 168.75% |
| TSLA240426C00126000 | 2024-04-24 12:49PM EDT | 126.00 | 31.65 | 35.65 | 36.85 | +11.44 | +56.61% | 151 | 480 | 164.06% |
| TSLA240426C00127000 | 2024-04-24 2:33PM EDT | 127.00 | 33.78 | 34.65 | 35.85 | +14.63 | +76.40% | 11 | 116 | 159.77% |
| TSLA240426C00128000 | 2024-04-24 2:41PM EDT | 128.00 | 33.00 | 33.65 | 34.85 | +13.90 | +72.77% | 25 | 466 | 155.08% |
| TSLA240426C00129000 | 2024-04-24 1:29PM EDT | 129.00 | 31.94 | 32.70 | 33.85 | +14.49 | +83.04% | 74 | 417 | 155.08% |
| TSLA240426C00130000 | 2024-04-24 3:46PM EDT | 130.00 | 32.05 | 32.00 | 32.80 | +15.30 | +91.34% | 1,780 | 12,577 | 167.58% |
| TSLA240426C00131000 | 2024-04-24 1:37PM EDT | 131.00 | 30.05 | 30.65 | 31.85 | +14.22 | +89.83% | 58 | 624 | 141.80% |
| TSLA240426C00132000 | 2024-04-24 2:17PM EDT | 132.00 | 29.22 | 29.65 | 30.85 | +14.21 | +94.67% | 158 | 535 | 137.50% |
| TSLA240426C00133000 | 2024-04-24 12:28PM EDT | 133.00 | 26.20 | 28.65 | 29.90 | +11.91 | +83.35% | 26 | 611 | 137.31% |
| TSLA240426C00134000 | 2024-04-24 1:00PM EDT | 134.00 | 26.00 | 27.70 | 28.85 | +12.56 | +93.45% | 16 | 355 | 132.81% |
| TSLA240426C00135000 | 2024-04-24 3:57PM EDT | 135.00 | 27.35 | 26.65 | 27.90 | +14.50 | +112.84% | 704 | 1,389 | 128.52% |
| TSLA240426C00136000 | 2024-04-24 3:33PM EDT | 136.00 | 25.95 | 25.65 | 26.90 | +13.97 | +116.61% | 184 | 466 | 124.02% |
| TSLA240426C00137000 | 2024-04-24 2:23PM EDT | 137.00 | 24.93 | 24.65 | 25.90 | +13.67 | +121.40% | 295 | 607 | 119.53% |
| TSLA240426C00138000 | 2024-04-24 3:56PM EDT | 138.00 | 24.25 | 23.60 | 24.90 | +13.54 | +126.42% | 338 | 598 | 111.72% |
| TSLA240426C00139000 | 2024-04-24 2:34PM EDT | 139.00 | 23.22 | 22.80 | 23.50 | +13.15 | +130.59% | 282 | 735 | 83.59% |
| TSLA240426C00140000 | 2024-04-24 3:59PM EDT | 140.00 | 22.50 | 21.80 | 22.50 | +12.95 | +135.60% | 4,121 | 7,940 | 80.47% |
| TSLA240426C00141000 | 2024-04-24 3:53PM EDT | 141.00 | 21.65 | 20.70 | 21.95 | +12.85 | +146.02% | 520 | 2,902 | 107.81% |
| TSLA240426C00142000 | 2024-04-24 3:50PM EDT | 142.00 | 20.33 | 19.80 | 21.00 | +12.08 | +146.42% | 927 | 4,324 | 110.16% |
| TSLA240426C00143000 | 2024-04-24 3:55PM EDT | 143.00 | 19.15 | 18.75 | 20.00 | +11.45 | +148.70% | 1,087 | 4,928 | 103.32% |
| TSLA240426C00144000 | 2024-04-24 3:59PM EDT | 144.00 | 18.15 | 17.65 | 18.50 | +10.90 | +150.34% | 1,754 | 3,416 | 107.91% |
| TSLA240426C00145000 | 2024-04-24 3:59PM EDT | 145.00 | 17.30 | 16.65 | 17.50 | +10.64 | +159.76% | 7,609 | 13,876 | 102.93% |
| TSLA240426C00146000 | 2024-04-24 3:56PM EDT | 146.00 | 16.35 | 15.70 | 17.00 | +10.25 | +168.03% | 2,846 | 4,652 | 87.30% |
| TSLA240426C00147000 | 2024-04-24 3:59PM EDT | 147.00 | 15.25 | 14.70 | 15.50 | +9.45 | +162.93% | 2,250 | 23,749 | 92.97% |
| TSLA240426C00148000 | 2024-04-24 3:56PM EDT | 148.00 | 14.40 | 13.75 | 15.05 | +9.10 | +171.70% | 1,767 | 3,131 | 81.74% |
| TSLA240426C00149000 | 2024-04-24 3:57PM EDT | 149.00 | 13.21 | 13.25 | 13.60 | +8.31 | +169.59% | 1,980 | 2,827 | 78.52% |
| TSLA240426C00150000 | 2024-04-24 3:59PM EDT | 150.00 | 12.52 | 12.25 | 13.00 | +7.97 | +175.16% | 21,720 | 31,393 | 84.28% |
| TSLA240426C00152500 | 2024-04-24 3:59PM EDT | 152.50 | 10.13 | 10.05 | 10.25 | +6.45 | +175.27% | 5,570 | 9,238 | 71.97% |
| TSLA240426C00155000 | 2024-04-24 3:59PM EDT | 155.00 | 7.80 | 7.80 | 8.05 | +4.90 | +168.97% | 20,287 | 16,467 | 67.48% |
| TSLA240426C00157500 | 2024-04-24 3:59PM EDT | 157.50 | 5.75 | 5.75 | 5.95 | +3.40 | +144.68% | 16,050 | 7,730 | 63.14% |
| TSLA240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 4.09 | 4.00 | 4.15 | +2.23 | +119.89% | 100,627 | 39,659 | 60.69% |
| TSLA240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 2.65 | 2.60 | 2.67 | +1.17 | +79.05% | 94,228 | 28,478 | 58.74% |
| TSLA240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 1.60 | 1.56 | 1.63 | +0.45 | +39.13% | 196,809 | 36,733 | 57.96% |
| TSLA240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.92 | 0.89 | 0.93 | +0.02 | +2.22% | 87,827 | 10,375 | 57.91% |
| TSLA240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.52 | 0.51 | 0.54 | -0.19 | -26.76% | 165,280 | 32,788 | 59.47% |
| TSLA240426C00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.32 | 0.30 | 0.32 | -0.20 | -38.46% | 47,564 | 8,972 | 61.82% |
| TSLA240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 0.19 | 0.18 | 0.19 | -0.25 | -56.82% | 67,721 | 42,621 | 64.36% |
| TSLA240426C00177500 | 2024-04-24 3:59PM EDT | 177.50 | 0.12 | 0.11 | 0.13 | -0.22 | -64.71% | 30,522 | 5,797 | 67.77% |
| TSLA240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.08 | 0.07 | 0.08 | -0.19 | -70.37% | 47,387 | 27,817 | 70.51% |
| TSLA240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 20,948 | 3,966 | 74.61% |
| TSLA240426C00185000 | 2024-04-24 3:59PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 12,978 | 12,013 | 79.69% |
| TSLA240426C00187500 | 2024-04-24 3:59PM EDT | 187.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 5,441 | 2,482 | 83.59% |
| TSLA240426C00190000 | 2024-04-24 3:59PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 15,043 | 11,399 | 86.72% |
| TSLA240426C00192500 | 2024-04-24 3:34PM EDT | 192.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 3,607 | 1,507 | 90.63% |
| TSLA240426C00195000 | 2024-04-24 3:56PM EDT | 195.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 5,194 | 7,159 | 99.22% |
| TSLA240426C00197500 | 2024-04-24 3:55PM EDT | 197.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,785 | 1,550 | 99.22% |
| TSLA240426C00200000 | 2024-04-24 3:57PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 9,973 | 18,977 | 104.69% |
| TSLA240426C00202500 | 2024-04-24 3:48PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,196 | 1,392 | 98.44% |
| TSLA240426C00205000 | 2024-04-24 3:52PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,649 | 4,186 | 106.25% |
| TSLA240426C00207500 | 2024-04-24 3:27PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 429 | 545 | 109.38% |
| TSLA240426C00210000 | 2024-04-24 3:56PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,031 | 6,165 | 112.50% |
| TSLA240426C00212500 | 2024-04-24 3:11PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 547 | 961 | 118.75% |
| TSLA240426C00215000 | 2024-04-24 3:31PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 668 | 2,252 | 125.00% |
| TSLA240426C00217500 | 2024-04-24 10:08AM EDT | 217.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 69 | 373 | 128.13% |
| TSLA240426C00220000 | 2024-04-24 3:11PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 345 | 4,622 | 50.00% |
| TSLA240426C00222500 | 2024-04-24 10:08AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 576 | 137.50% |
| TSLA240426C00225000 | 2024-04-24 2:51PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 1,534 | 143.75% |
| TSLA240426C00230000 | 2024-04-24 2:49PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 67 | 2,476 | 50.00% |
| TSLA240426C00235000 | 2024-04-24 3:50PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 3,144 | 50.00% |
| TSLA240426C00240000 | 2024-04-24 3:59PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 542 | 2,914 | 168.75% |
| TSLA240426C00245000 | 2024-04-24 3:43PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 2,215 | 50.00% |
| TSLA240426C00250000 | 2024-04-24 11:53AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 2,881 | 181.25% |
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,874 | 187.50% |
| TSLA240426C00260000 | 2024-04-22 2:10PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 1,579 | 196.88% |
| TSLA240426C00265000 | 2024-04-24 10:09AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,845 | 206.25% |
| TSLA240426C00270000 | 2024-04-22 3:35PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,153 | 212.50% |
| TSLA240426C00275000 | 2024-04-23 3:28PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,087 | 218.75% |
| TSLA240426C00280000 | 2024-04-19 1:49PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,147 | 225.00% |
| TSLA240426C00285000 | 2024-04-23 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 822 | 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 | 2024-04-18 1:02PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 477 | 250.00% |
| TSLA240426C00305000 | 2024-04-23 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 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 | 268.75% |
| 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 | 281.25% |
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 287.50% |
| 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 | 300.00% |
| 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 | 306.25% |
| TSLA240426C00355000 | 2024-04-10 3:57PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 192 | 312.50% |
| TSLA240426C00360000 | 2024-04-24 1:34PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 876 | 318.75% |
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 | 0.01 | -0.02 | -66.67% | 131 | 33,046 | 325.00% |
| TSLA240426P00080000 | 2024-04-24 3:01PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 115 | 5,289 | 300.00% |
| TSLA240426P00085000 | 2024-04-24 2:29PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 364 | 3,577 | 275.00% |
| TSLA240426P00090000 | 2024-04-24 3:57PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 732 | 10,371 | 250.00% |
| TSLA240426P00095000 | 2024-04-24 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | -0.10 | -90.91% | 1,144 | 7,272 | 50.00% |
| TSLA240426P00100000 | 2024-04-24 3:58PM EDT | 100.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.33% | 3,557 | 27,859 | 221.88% |
| TSLA240426P00105000 | 2024-04-24 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 839 | 9,722 | 187.50% |
| TSLA240426P00108000 | 2024-04-24 3:24PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 787 | 885 | 175.00% |
| TSLA240426P00109000 | 2024-04-24 3:24PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 1,009 | 1,190 | 175.00% |
| TSLA240426P00110000 | 2024-04-24 3:56PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 4,949 | 12,198 | 168.75% |
| TSLA240426P00111000 | 2024-04-24 3:54PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 524 | 1,131 | 168.75% |
| TSLA240426P00112000 | 2024-04-24 3:35PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 249 | 1,108 | 162.50% |
| TSLA240426P00113000 | 2024-04-24 3:23PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 865 | 895 | 159.38% |
| TSLA240426P00114000 | 2024-04-24 3:59PM EDT | 114.00 | 0.01 | 0.01 | 0.02 | -0.47 | -97.92% | 598 | 1,642 | 171.88% |
| TSLA240426P00115000 | 2024-04-24 3:57PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 10,122 | 13,648 | 150.00% |
| TSLA240426P00116000 | 2024-04-24 3:59PM EDT | 116.00 | 0.01 | 0.01 | 0.02 | -0.53 | -98.15% | 620 | 2,630 | 164.06% |
| TSLA240426P00117000 | 2024-04-24 3:53PM EDT | 117.00 | 0.01 | 0.01 | 0.02 | -0.58 | -98.31% | 449 | 3,161 | 160.94% |
| TSLA240426P00118000 | 2024-04-24 3:59PM EDT | 118.00 | 0.01 | 0.01 | 0.02 | -0.65 | -98.48% | 1,162 | 4,447 | 156.25% |
| TSLA240426P00119000 | 2024-04-24 3:58PM EDT | 119.00 | 0.02 | 0.01 | 0.02 | -0.67 | -97.10% | 1,072 | 1,836 | 153.13% |
| TSLA240426P00120000 | 2024-04-24 3:59PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.76 | -98.70% | 15,765 | 29,024 | 150.00% |
| TSLA240426P00121000 | 2024-04-24 3:59PM EDT | 121.00 | 0.01 | 0.01 | 0.02 | -0.83 | -98.81% | 602 | 1,735 | 145.31% |
| TSLA240426P00122000 | 2024-04-24 3:56PM EDT | 122.00 | 0.01 | 0.01 | 0.02 | -0.89 | -98.89% | 1,052 | 2,226 | 142.19% |
| TSLA240426P00123000 | 2024-04-24 3:58PM EDT | 123.00 | 0.02 | 0.01 | 0.02 | -0.98 | -98.00% | 2,054 | 2,599 | 137.50% |
| TSLA240426P00124000 | 2024-04-24 3:58PM EDT | 124.00 | 0.03 | 0.01 | 0.03 | -1.07 | -97.27% | 3,088 | 7,132 | 138.28% |
| TSLA240426P00125000 | 2024-04-24 3:58PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -1.18 | -98.33% | 10,882 | 20,565 | 137.50% |
| TSLA240426P00126000 | 2024-04-24 3:58PM EDT | 126.00 | 0.03 | 0.02 | 0.03 | -1.28 | -97.71% | 793 | 2,920 | 134.38% |
| TSLA240426P00127000 | 2024-04-24 3:51PM EDT | 127.00 | 0.02 | 0.02 | 0.03 | -1.47 | -98.66% | 2,457 | 2,523 | 129.69% |
| TSLA240426P00128000 | 2024-04-24 3:59PM EDT | 128.00 | 0.02 | 0.02 | 0.03 | -1.61 | -98.77% | 2,100 | 3,385 | 126.56% |
| TSLA240426P00129000 | 2024-04-24 3:57PM EDT | 129.00 | 0.03 | 0.02 | 0.03 | -1.72 | -98.29% | 1,650 | 3,420 | 122.66% |
| TSLA240426P00130000 | 2024-04-24 3:59PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -1.89 | -98.95% | 30,446 | 35,215 | 118.75% |
| TSLA240426P00131000 | 2024-04-24 3:59PM EDT | 131.00 | 0.03 | 0.02 | 0.03 | -2.10 | -98.59% | 3,732 | 3,459 | 115.63% |
| TSLA240426P00132000 | 2024-04-24 3:53PM EDT | 132.00 | 0.02 | 0.02 | 0.04 | -2.30 | -99.14% | 4,838 | 4,260 | 114.06% |
| TSLA240426P00133000 | 2024-04-24 3:59PM EDT | 133.00 | 0.04 | 0.03 | 0.04 | -2.50 | -98.43% | 3,438 | 3,751 | 112.50% |
| TSLA240426P00134000 | 2024-04-24 3:54PM EDT | 134.00 | 0.03 | 0.03 | 0.04 | -2.79 | -98.94% | 1,977 | 3,853 | 108.59% |
| TSLA240426P00135000 | 2024-04-24 3:59PM EDT | 135.00 | 0.04 | 0.03 | 0.04 | -3.03 | -98.70% | 24,211 | 33,988 | 104.69% |
| TSLA240426P00136000 | 2024-04-24 3:50PM EDT | 136.00 | 0.04 | 0.04 | 0.05 | -3.31 | -98.81% | 3,431 | 2,933 | 104.30% |
| TSLA240426P00137000 | 2024-04-24 3:54PM EDT | 137.00 | 0.05 | 0.04 | 0.05 | -3.60 | -98.63% | 3,699 | 3,353 | 100.39% |
| TSLA240426P00138000 | 2024-04-24 3:57PM EDT | 138.00 | 0.04 | 0.04 | 0.05 | -3.96 | -99.00% | 7,017 | 4,712 | 96.88% |
| TSLA240426P00139000 | 2024-04-24 3:57PM EDT | 139.00 | 0.05 | 0.05 | 0.06 | -4.25 | -98.84% | 4,788 | 4,041 | 95.31% |
| TSLA240426P00140000 | 2024-04-24 3:59PM EDT | 140.00 | 0.06 | 0.06 | 0.07 | -4.59 | -98.71% | 62,511 | 43,016 | 93.75% |
| TSLA240426P00141000 | 2024-04-24 3:59PM EDT | 141.00 | 0.07 | 0.06 | 0.07 | -5.03 | -98.63% | 6,587 | 6,881 | 89.84% |
| TSLA240426P00142000 | 2024-04-24 3:59PM EDT | 142.00 | 0.07 | 0.07 | 0.08 | -5.41 | -98.72% | 6,098 | 6,624 | 87.89% |
| TSLA240426P00143000 | 2024-04-24 3:58PM EDT | 143.00 | 0.09 | 0.08 | 0.09 | -5.91 | -98.50% | 5,947 | 5,953 | 85.55% |
| TSLA240426P00144000 | 2024-04-24 3:59PM EDT | 144.00 | 0.09 | 0.08 | 0.09 | -6.26 | -98.58% | 10,517 | 6,995 | 81.25% |
| TSLA240426P00145000 | 2024-04-24 3:59PM EDT | 145.00 | 0.11 | 0.10 | 0.11 | -6.77 | -98.40% | 30,612 | 22,958 | 80.08% |
| TSLA240426P00146000 | 2024-04-24 3:57PM EDT | 146.00 | 0.11 | 0.11 | 0.12 | -7.24 | -98.50% | 5,433 | 3,969 | 77.15% |
| TSLA240426P00147000 | 2024-04-24 3:59PM EDT | 147.00 | 0.14 | 0.13 | 0.14 | -7.81 | -98.24% | 8,583 | 3,409 | 75.20% |
| TSLA240426P00148000 | 2024-04-24 3:59PM EDT | 148.00 | 0.15 | 0.15 | 0.16 | -8.35 | -98.24% | 7,535 | 2,803 | 72.66% |
| TSLA240426P00149000 | 2024-04-24 3:59PM EDT | 149.00 | 0.19 | 0.19 | 0.20 | -8.91 | -97.91% | 9,259 | 3,039 | 71.68% |
| TSLA240426P00150000 | 2024-04-24 3:59PM EDT | 150.00 | 0.23 | 0.23 | 0.24 | -9.48 | -97.63% | 126,739 | 49,030 | 69.92% |
| TSLA240426P00152500 | 2024-04-24 3:59PM EDT | 152.50 | 0.39 | 0.40 | 0.41 | -11.06 | -96.59% | 41,506 | 3,326 | 66.89% |
| TSLA240426P00155000 | 2024-04-24 3:59PM EDT | 155.00 | 0.68 | 0.66 | 0.69 | -12.41 | -94.81% | 138,330 | 12,631 | 63.57% |
| TSLA240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 1.11 | 1.11 | 1.14 | -13.97 | -92.64% | 95,144 | 3,818 | 60.69% |
| TSLA240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 1.80 | 1.80 | 1.86 | -15.19 | -89.41% | 229,042 | 13,983 | 58.15% |
| TSLA240426P00162500 | 2024-04-24 3:59PM EDT | 162.50 | 2.91 | 2.83 | 2.93 | -16.21 | -84.78% | 86,980 | 2,153 | 56.15% |
| TSLA240426P00165000 | 2024-04-24 3:59PM EDT | 165.00 | 4.30 | 4.25 | 4.40 | -16.85 | -79.67% | 66,364 | 9,727 | 54.79% |
| TSLA240426P00167500 | 2024-04-24 3:58PM EDT | 167.50 | 6.30 | 6.05 | 6.30 | -17.40 | -73.42% | 10,760 | 1,447 | 54.98% |
| TSLA240426P00170000 | 2024-04-24 3:59PM EDT | 170.00 | 8.35 | 8.15 | 9.55 | -17.65 | -67.88% | 8,771 | 8,228 | 74.22% |
| TSLA240426P00172500 | 2024-04-24 3:58PM EDT | 172.50 | 10.90 | 9.95 | 11.20 | -17.50 | -61.62% | 1,178 | 1,099 | 56.06% |
| TSLA240426P00175000 | 2024-04-24 3:59PM EDT | 175.00 | 13.00 | 12.50 | 13.65 | -17.35 | -57.17% | 1,413 | 7,792 | 65.82% |
| TSLA240426P00177500 | 2024-04-24 3:40PM EDT | 177.50 | 15.50 | 15.15 | 15.90 | -17.41 | -52.90% | 172 | 306 | 71.09% |
| TSLA240426P00180000 | 2024-04-24 3:53PM EDT | 180.00 | 17.90 | 16.90 | 19.10 | -17.69 | -49.70% | 1,310 | 2,559 | 77.34% |
| TSLA240426P00182500 | 2024-04-24 2:40PM EDT | 182.50 | 21.74 | 19.35 | 21.25 | -14.33 | -39.73% | 60 | 64 | 130.32% |
| TSLA240426P00185000 | 2024-04-24 3:49PM EDT | 185.00 | 21.95 | 22.00 | 23.75 | -18.55 | -45.80% | 4,701 | 855 | 62.50% |
| TSLA240426P00187500 | 2024-04-24 3:57PM EDT | 187.50 | 26.25 | 24.55 | 26.25 | -15.95 | -37.80% | 109 | 18 | 82.03% |
| TSLA240426P00190000 | 2024-04-24 3:58PM EDT | 190.00 | 28.00 | 27.05 | 28.70 | -17.05 | -37.85% | 9,324 | 1,647 | 75.00% |
| TSLA240426P00192500 | 2024-04-24 3:57PM EDT | 192.50 | 29.45 | 29.65 | 31.20 | -17.80 | -37.67% | 61 | 10 | 102.73% |
| TSLA240426P00195000 | 2024-04-24 3:34PM EDT | 195.00 | 33.75 | 32.15 | 33.75 | -16.90 | -33.37% | 3,004 | 616 | 114.84% |
| TSLA240426P00197500 | 2024-04-24 2:32PM EDT | 197.50 | 36.15 | 34.45 | 36.20 | -17.05 | -32.05% | 4 | 2 | 185.55% |
| TSLA240426P00200000 | 2024-04-24 3:30PM EDT | 200.00 | 38.10 | 37.15 | 38.70 | -17.10 | -30.98% | 1,506 | 340 | 121.88% |
| TSLA240426P00205000 | 2024-04-24 12:54PM EDT | 205.00 | 44.55 | 41.95 | 43.70 | -18.32 | -29.14% | 89 | 20 | 211.13% |
| TSLA240426P00210000 | 2024-04-23 3:25PM EDT | 210.00 | 65.08 | 46.90 | 48.70 | 0.00 | - | 3 | 1 | 227.15% |
| TSLA240426P00215000 | 2024-04-23 3:10PM EDT | 215.00 | 70.50 | 52.10 | 53.70 | 0.00 | - | 2 | 1 | 146.88% |
| TSLA240426P00217500 | 2024-04-24 2:55PM EDT | 217.50 | 56.30 | 54.60 | 56.20 | -14.55 | -20.54% | 5 | 1 | 152.34% |
| TSLA240426P00220000 | 2024-04-24 2:26PM EDT | 220.00 | 58.74 | 57.10 | 58.65 | -16.29 | -21.71% | 127 | 14 | 131.25% |
| TSLA240426P00222500 | 2024-04-16 3:13PM EDT | 222.50 | 65.74 | 59.45 | 61.15 | 0.00 | - | - | 0 | 261.33% |
| TSLA240426P00225000 | 2024-04-24 10:09AM EDT | 225.00 | 58.21 | 61.95 | 63.65 | -21.79 | -27.24% | 28 | 2 | 268.36% |
| TSLA240426P00230000 | 2024-04-24 2:46PM EDT | 230.00 | 68.69 | 67.05 | 68.75 | -17.41 | -20.22% | 14 | 2 | 177.34% |
| TSLA240426P00235000 | 2024-04-22 9:53AM EDT | 235.00 | 92.29 | 72.10 | 73.85 | 0.00 | - | 1 | 0 | 215.63% |
| 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 | 81.85 | 83.75 | 0.00 | - | 52 | 0 | 328.13% |
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 250.00 | 109.50 | 86.90 | 88.75 | 0.00 | - | 1 | 0 | 340.33% |
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 255.00 | 78.30 | 91.85 | 93.75 | 0.00 | - | 1 | 0 | 352.25% |
| TSLA240426P00260000 | 2024-04-24 3:45PM EDT | 260.00 | 98.11 | 96.90 | 98.75 | -14.84 | -13.14% | 1 | 1 | 363.87% |
| TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 265.00 | 85.27 | 101.85 | 103.80 | 0.00 | - | 10 | 0 | 378.91% |
| TSLA240426P00275000 | 2024-04-22 12:42PM EDT | 275.00 | 113.20 | 111.85 | 113.80 | -20.00 | -15.02% | 55 | 10 | 400.78% |
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 280.00 | 115.20 | 116.90 | 118.80 | 0.00 | - | 1 | 0 | 411.33% |
| TSLA240426P00290000 | 2024-04-22 12:40PM EDT | 290.00 | 147.55 | 126.90 | 128.80 | 0.00 | - | 1 | 0 | 431.54% |
| TSLA240426P00300000 | 2024-04-24 11:22AM EDT | 300.00 | 138.15 | 136.90 | 138.75 | +11.23 | +8.85% | 5 | 0 | 446.48% |
| TSLA240426P00360000 | 2024-04-23 3:53PM EDT | 360.00 | 215.10 | 196.90 | 198.80 | 0.00 | - | 5 | 0 | 551.37% |
© 2024 Yahoo. All rights reserved.