Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00075000 | 2024-04-22 3:10PM EDT | 75.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240426C00080000 | 2024-04-22 3:21PM EDT | 80.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TSLA240426C00085000 | 2024-04-22 9:36AM EDT | 85.00 | 56.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA240426C00095000 | 2024-04-22 12:17PM EDT | 95.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240426C00100000 | 2024-04-22 3:43PM EDT | 100.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| TSLA240426C00105000 | 2024-04-22 3:57PM EDT | 105.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240426C00108000 | 2024-04-18 1:59PM EDT | 108.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240426C00109000 | 2024-04-18 1:28PM EDT | 109.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240426C00110000 | 2024-04-22 12:04PM EDT | 110.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| TSLA240426C00111000 | 2024-04-22 3:00PM EDT | 111.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240426C00114000 | 2024-04-22 2:31PM EDT | 114.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA240426C00115000 | 2024-04-22 12:01PM EDT | 115.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| TSLA240426C00116000 | 2024-04-22 3:18PM EDT | 116.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240426C00117000 | 2024-04-22 12:55PM EDT | 117.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA240426C00118000 | 2024-04-22 1:32PM EDT | 118.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA240426C00119000 | 2024-04-22 3:18PM EDT | 119.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| TSLA240426C00120000 | 2024-04-22 3:54PM EDT | 120.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 0.00% |
| TSLA240426C00121000 | 2024-04-22 2:39PM EDT | 121.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TSLA240426C00122000 | 2024-04-22 3:59PM EDT | 122.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| TSLA240426C00123000 | 2024-04-22 2:45PM EDT | 123.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240426C00124000 | 2024-04-22 3:52PM EDT | 124.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA240426C00125000 | 2024-04-22 3:57PM EDT | 125.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.00% |
| TSLA240426C00126000 | 2024-04-22 2:39PM EDT | 126.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 0.00% |
| TSLA240426C00127000 | 2024-04-22 3:48PM EDT | 127.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TSLA240426C00128000 | 2024-04-22 3:20PM EDT | 128.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TSLA240426C00129000 | 2024-04-22 2:27PM EDT | 129.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| TSLA240426C00130000 | 2024-04-22 3:59PM EDT | 130.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 11,318 | 0 | 0.00% |
| TSLA240426C00131000 | 2024-04-22 1:21PM EDT | 131.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| TSLA240426C00132000 | 2024-04-22 3:57PM EDT | 132.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| TSLA240426C00133000 | 2024-04-22 3:54PM EDT | 133.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 774 | 0 | 0.00% |
| TSLA240426C00134000 | 2024-04-22 3:41PM EDT | 134.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.00% |
| TSLA240426C00135000 | 2024-04-22 3:59PM EDT | 135.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1,609 | 0 | 0.00% |
| TSLA240426C00136000 | 2024-04-22 3:54PM EDT | 136.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| TSLA240426C00137000 | 2024-04-22 3:59PM EDT | 137.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 0.00% |
| TSLA240426C00138000 | 2024-04-22 3:59PM EDT | 138.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 0.00% |
| TSLA240426C00139000 | 2024-04-22 3:59PM EDT | 139.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1,645 | 0 | 0.00% |
| TSLA240426C00140000 | 2024-04-22 3:59PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16,535 | 0 | 0.00% |
| TSLA240426C00141000 | 2024-04-22 3:59PM EDT | 141.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 8,574 | 0 | 0.00% |
| TSLA240426C00142000 | 2024-04-22 3:59PM EDT | 142.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 13,088 | 0 | 0.00% |
| TSLA240426C00143000 | 2024-04-22 3:59PM EDT | 143.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 12,177 | 0 | 1.56% |
| TSLA240426C00144000 | 2024-04-22 3:59PM EDT | 144.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6,475 | 0 | 3.13% |
| TSLA240426C00145000 | 2024-04-22 3:59PM EDT | 145.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 22,184 | 0 | 6.25% |
| TSLA240426C00146000 | 2024-04-22 3:59PM EDT | 146.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 4,128 | 0 | 6.25% |
| TSLA240426C00147000 | 2024-04-22 3:59PM EDT | 147.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 25,853 | 0 | 6.25% |
| TSLA240426C00148000 | 2024-04-22 3:59PM EDT | 148.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 3,676 | 0 | 12.50% |
| TSLA240426C00149000 | 2024-04-22 3:59PM EDT | 149.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 3,198 | 0 | 12.50% |
| TSLA240426C00150000 | 2024-04-22 3:59PM EDT | 150.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 36,546 | 0 | 12.50% |
| TSLA240426C00152500 | 2024-04-22 3:59PM EDT | 152.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 8,795 | 0 | 12.50% |
| TSLA240426C00155000 | 2024-04-22 3:59PM EDT | 155.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 43,071 | 0 | 25.00% |
| TSLA240426C00157500 | 2024-04-22 3:59PM EDT | 157.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 11,907 | 0 | 25.00% |
| TSLA240426C00160000 | 2024-04-22 3:59PM EDT | 160.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 34,027 | 0 | 25.00% |
| TSLA240426C00162500 | 2024-04-22 3:59PM EDT | 162.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7,032 | 0 | 25.00% |
| TSLA240426C00165000 | 2024-04-22 3:59PM EDT | 165.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 17,083 | 0 | 25.00% |
| TSLA240426C00167500 | 2024-04-22 3:59PM EDT | 167.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8,234 | 0 | 25.00% |
| TSLA240426C00170000 | 2024-04-22 3:59PM EDT | 170.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20,709 | 0 | 50.00% |
| TSLA240426C00172500 | 2024-04-22 3:59PM EDT | 172.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,540 | 0 | 50.00% |
| TSLA240426C00175000 | 2024-04-22 3:59PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12,476 | 0 | 50.00% |
| TSLA240426C00177500 | 2024-04-22 3:59PM EDT | 177.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,588 | 0 | 50.00% |
| TSLA240426C00180000 | 2024-04-22 3:59PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10,886 | 0 | 50.00% |
| TSLA240426C00182500 | 2024-04-22 3:59PM EDT | 182.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 50.00% |
| TSLA240426C00185000 | 2024-04-22 3:59PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,635 | 0 | 50.00% |
| TSLA240426C00187500 | 2024-04-22 3:59PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,643 | 0 | 50.00% |
| TSLA240426C00190000 | 2024-04-22 3:59PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,105 | 0 | 50.00% |
| TSLA240426C00192500 | 2024-04-22 3:57PM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 50.00% |
| TSLA240426C00195000 | 2024-04-22 3:59PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,989 | 0 | 50.00% |
| TSLA240426C00197500 | 2024-04-22 3:51PM EDT | 197.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 50.00% |
| TSLA240426C00200000 | 2024-04-22 3:59PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,010 | 0 | 50.00% |
| TSLA240426C00202500 | 2024-04-22 3:59PM EDT | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 50.00% |
| TSLA240426C00205000 | 2024-04-22 3:55PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 50.00% |
| TSLA240426C00207500 | 2024-04-22 3:08PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| TSLA240426C00210000 | 2024-04-22 3:38PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 50.00% |
| TSLA240426C00212500 | 2024-04-22 3:54PM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 50.00% |
| TSLA240426C00215000 | 2024-04-22 2:15PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 50.00% |
| TSLA240426C00217500 | 2024-04-22 1:58PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| TSLA240426C00220000 | 2024-04-22 3:58PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 50.00% |
| TSLA240426C00222500 | 2024-04-22 2:58PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 50.00% |
| TSLA240426C00225000 | 2024-04-22 3:55PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| TSLA240426C00230000 | 2024-04-22 3:48PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| TSLA240426C00235000 | 2024-04-22 3:59PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| TSLA240426C00240000 | 2024-04-22 2:17PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 50.00% |
| TSLA240426C00245000 | 2024-04-22 3:58PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| TSLA240426C00250000 | 2024-04-22 1:07PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 50.00% |
| TSLA240426C00255000 | 2024-04-22 10:59AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| TSLA240426C00260000 | 2024-04-22 2:10PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| TSLA240426C00265000 | 2024-04-22 9:59AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240426C00270000 | 2024-04-22 3:35PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240426C00275000 | 2024-04-22 9:30AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| TSLA240426C00280000 | 2024-04-19 1:49PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240426C00285000 | 2024-04-22 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240426C00290000 | 2024-04-22 9:52AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 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 | 0 | 50.00% |
| TSLA240426C00305000 | 2024-04-22 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 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 | 0 | 50.00% |
| TSLA240426C00325000 | 2024-04-22 9:31AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| TSLA240426C00335000 | 2024-04-22 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 | 2024-04-22 9:30AM EDT | 350.00 | 0.02 | 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 | 0 | 50.00% |
| TSLA240426C00360000 | 2024-04-22 10:33AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00075000 | 2024-04-22 3:59PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13,774 | 0 | 50.00% |
| TSLA240426P00080000 | 2024-04-22 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,304 | 0 | 50.00% |
| TSLA240426P00085000 | 2024-04-22 3:59PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,786 | 0 | 50.00% |
| TSLA240426P00090000 | 2024-04-22 3:59PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,615 | 0 | 50.00% |
| TSLA240426P00095000 | 2024-04-22 3:59PM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,769 | 0 | 50.00% |
| TSLA240426P00100000 | 2024-04-22 3:59PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16,974 | 0 | 50.00% |
| TSLA240426P00105000 | 2024-04-22 3:59PM EDT | 105.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4,323 | 0 | 50.00% |
| TSLA240426P00108000 | 2024-04-22 3:59PM EDT | 108.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 50.00% |
| TSLA240426P00109000 | 2024-04-22 3:59PM EDT | 109.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 50.00% |
| TSLA240426P00110000 | 2024-04-22 3:59PM EDT | 110.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8,132 | 0 | 50.00% |
| TSLA240426P00111000 | 2024-04-22 3:59PM EDT | 111.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 50.00% |
| TSLA240426P00112000 | 2024-04-22 3:59PM EDT | 112.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 50.00% |
| TSLA240426P00113000 | 2024-04-22 3:59PM EDT | 113.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 50.00% |
| TSLA240426P00114000 | 2024-04-22 3:59PM EDT | 114.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,188 | 0 | 50.00% |
| TSLA240426P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 7,857 | 0 | 50.00% |
| TSLA240426P00116000 | 2024-04-22 3:59PM EDT | 116.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 50.00% |
| TSLA240426P00117000 | 2024-04-22 3:59PM EDT | 117.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 50.00% |
| TSLA240426P00118000 | 2024-04-22 3:59PM EDT | 118.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,878 | 0 | 50.00% |
| TSLA240426P00119000 | 2024-04-22 3:59PM EDT | 119.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 50.00% |
| TSLA240426P00120000 | 2024-04-22 3:59PM EDT | 120.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 23,783 | 0 | 25.00% |
| TSLA240426P00121000 | 2024-04-22 3:59PM EDT | 121.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 25.00% |
| TSLA240426P00122000 | 2024-04-22 3:59PM EDT | 122.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 25.00% |
| TSLA240426P00123000 | 2024-04-22 3:59PM EDT | 123.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 25.00% |
| TSLA240426P00124000 | 2024-04-22 3:59PM EDT | 124.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,833 | 0 | 25.00% |
| TSLA240426P00125000 | 2024-04-22 3:59PM EDT | 125.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 21,929 | 0 | 25.00% |
| TSLA240426P00126000 | 2024-04-22 3:59PM EDT | 126.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1,814 | 0 | 25.00% |
| TSLA240426P00127000 | 2024-04-22 3:59PM EDT | 127.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3,096 | 0 | 25.00% |
| TSLA240426P00128000 | 2024-04-22 3:59PM EDT | 128.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2,472 | 0 | 25.00% |
| TSLA240426P00129000 | 2024-04-22 3:59PM EDT | 129.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2,975 | 0 | 25.00% |
| TSLA240426P00130000 | 2024-04-22 3:59PM EDT | 130.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 34,788 | 0 | 25.00% |
| TSLA240426P00131000 | 2024-04-22 3:59PM EDT | 131.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3,187 | 0 | 25.00% |
| TSLA240426P00132000 | 2024-04-22 3:59PM EDT | 132.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4,948 | 0 | 12.50% |
| TSLA240426P00133000 | 2024-04-22 3:59PM EDT | 133.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,395 | 0 | 12.50% |
| TSLA240426P00134000 | 2024-04-22 3:59PM EDT | 134.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4,659 | 0 | 12.50% |
| TSLA240426P00135000 | 2024-04-22 3:59PM EDT | 135.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 37,497 | 0 | 12.50% |
| TSLA240426P00136000 | 2024-04-22 3:59PM EDT | 136.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4,574 | 0 | 12.50% |
| TSLA240426P00137000 | 2024-04-22 3:59PM EDT | 137.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5,861 | 0 | 6.25% |
| TSLA240426P00138000 | 2024-04-22 3:59PM EDT | 138.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8,194 | 0 | 6.25% |
| TSLA240426P00139000 | 2024-04-22 3:59PM EDT | 139.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 14,037 | 0 | 6.25% |
| TSLA240426P00140000 | 2024-04-22 3:59PM EDT | 140.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 49,175 | 0 | 3.13% |
| TSLA240426P00141000 | 2024-04-22 3:59PM EDT | 141.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 15,958 | 0 | 1.56% |
| TSLA240426P00142000 | 2024-04-22 3:59PM EDT | 142.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 23,652 | 0 | 0.20% |
| TSLA240426P00143000 | 2024-04-22 3:59PM EDT | 143.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 8,926 | 0 | 0.00% |
| TSLA240426P00144000 | 2024-04-22 3:59PM EDT | 144.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4,447 | 0 | 0.00% |
| TSLA240426P00145000 | 2024-04-22 3:59PM EDT | 145.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 18,299 | 0 | 0.00% |
| TSLA240426P00146000 | 2024-04-22 3:57PM EDT | 146.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.00% |
| TSLA240426P00147000 | 2024-04-22 3:59PM EDT | 147.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 0.00% |
| TSLA240426P00148000 | 2024-04-22 3:59PM EDT | 148.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1,742 | 0 | 0.00% |
| TSLA240426P00149000 | 2024-04-22 3:57PM EDT | 149.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 0.00% |
| TSLA240426P00150000 | 2024-04-22 3:59PM EDT | 150.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 10,820 | 0 | 0.00% |
| TSLA240426P00152500 | 2024-04-22 3:59PM EDT | 152.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1,221 | 0 | 0.00% |
| TSLA240426P00155000 | 2024-04-22 3:59PM EDT | 155.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 2,496 | 0 | 0.00% |
| TSLA240426P00157500 | 2024-04-22 3:55PM EDT | 157.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.00% |
| TSLA240426P00160000 | 2024-04-22 3:59PM EDT | 160.00 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 0.00% |
| TSLA240426P00162500 | 2024-04-22 3:59PM EDT | 162.50 | 21.52 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA240426P00165000 | 2024-04-22 3:57PM EDT | 165.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1,938 | 0 | 0.00% |
| TSLA240426P00167500 | 2024-04-22 3:51PM EDT | 167.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 0.00% |
| TSLA240426P00170000 | 2024-04-22 3:56PM EDT | 170.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 0.00% |
| TSLA240426P00172500 | 2024-04-22 3:37PM EDT | 172.50 | 30.77 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| TSLA240426P00175000 | 2024-04-22 3:57PM EDT | 175.00 | 33.77 | 0.00 | 0.00 | 0.00 | - | 2,644 | 0 | 0.00% |
| TSLA240426P00177500 | 2024-04-22 3:46PM EDT | 177.50 | 35.66 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| TSLA240426P00180000 | 2024-04-22 3:58PM EDT | 180.00 | 38.04 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| TSLA240426P00182500 | 2024-04-22 3:37PM EDT | 182.50 | 40.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240426P00185000 | 2024-04-22 2:37PM EDT | 185.00 | 42.83 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA240426P00187500 | 2024-04-22 3:56PM EDT | 187.50 | 45.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240426P00190000 | 2024-04-22 3:57PM EDT | 190.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| TSLA240426P00192500 | 2024-04-22 10:19AM EDT | 192.50 | 50.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240426P00195000 | 2024-04-22 3:28PM EDT | 195.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240426P00197500 | 2024-04-22 9:39AM EDT | 197.50 | 56.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00200000 | 2024-04-22 3:58PM EDT | 200.00 | 57.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240426P00205000 | 2024-04-22 1:03PM EDT | 205.00 | 62.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240426P00210000 | 2024-04-22 11:11AM EDT | 210.00 | 69.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240426P00215000 | 2024-04-22 12:27PM EDT | 215.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240426P00217500 | 2024-04-19 3:06PM EDT | 217.50 | 70.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240426P00220000 | 2024-04-22 3:27PM EDT | 220.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240426P00222500 | 2024-04-16 3:13PM EDT | 222.50 | 65.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240426P00225000 | 2024-04-22 9:45AM EDT | 225.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240426P00230000 | 2024-04-22 10:04AM EDT | 230.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 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 | 0.00% |
| TSLA240426P00245000 | 2024-04-17 11:12AM EDT | 245.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-04-19 3:59PM EDT | 260.00 | 112.95 | 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 | 2024-04-22 12:42PM EDT | 275.00 | 133.20 | 0.00 | 0.00 | 0.00 | - | 10 | 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 | 2024-03-13 10:06AM EDT | 300.00 | 126.92 | 127.70 | 128.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA240426P00360000 | 2024-03-25 10:34AM EDT | 360.00 | 189.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.