Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419C00005000 | 2024-04-18 1:31PM EDT | 5.00 | 146.15 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| TSLA240419C00010000 | 2024-04-18 3:06PM EDT | 10.00 | 140.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240419C00015000 | 2024-04-18 3:24PM EDT | 15.00 | 135.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSLA240419C00020000 | 2024-04-18 3:18PM EDT | 20.00 | 130.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240419C00025000 | 2024-04-18 3:00PM EDT | 25.00 | 125.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240419C00030000 | 2024-04-18 3:23PM EDT | 30.00 | 120.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240419C00035000 | 2024-04-18 3:29PM EDT | 35.00 | 115.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419C00040000 | 2024-04-18 2:52PM EDT | 40.00 | 110.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419C00045000 | 2024-04-18 3:43PM EDT | 45.00 | 105.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419C00050000 | 2024-04-18 11:44AM EDT | 50.00 | 100.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA240419C00055000 | 2024-04-18 11:08AM EDT | 55.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419C00060000 | 2024-04-15 12:14PM EDT | 60.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| TSLA240419C00065000 | 2024-04-16 10:33AM EDT | 65.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240419C00070000 | 2024-04-18 3:35PM EDT | 70.00 | 80.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419C00075000 | 2024-04-17 12:58PM EDT | 75.00 | 80.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA240419C00080000 | 2024-04-18 1:46PM EDT | 80.00 | 69.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419C00085000 | 2024-04-18 3:50PM EDT | 85.00 | 65.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240419C00090000 | 2024-04-18 11:42AM EDT | 90.00 | 60.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240419C00095000 | 2024-04-16 9:46AM EDT | 95.00 | 60.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA240419C00100000 | 2024-04-18 11:28AM EDT | 100.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240419C00105000 | 2024-04-17 12:34PM EDT | 105.00 | 50.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240419C00110000 | 2024-04-18 2:46PM EDT | 110.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419C00115000 | 2024-04-18 2:40PM EDT | 115.00 | 35.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419C00120000 | 2024-04-18 3:57PM EDT | 120.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| TSLA240419C00125000 | 2024-04-18 3:09PM EDT | 125.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240419C00130000 | 2024-04-18 3:02PM EDT | 130.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| TSLA240419C00135000 | 2024-04-18 3:56PM EDT | 135.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TSLA240419C00140000 | 2024-04-18 3:59PM EDT | 140.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| TSLA240419C00141000 | 2024-04-18 3:49PM EDT | 141.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| TSLA240419C00142000 | 2024-04-18 3:59PM EDT | 142.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| TSLA240419C00143000 | 2024-04-18 3:54PM EDT | 143.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TSLA240419C00144000 | 2024-04-18 3:56PM EDT | 144.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| TSLA240419C00145000 | 2024-04-18 3:59PM EDT | 145.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2,184 | 0 | 0.00% |
| TSLA240419C00146000 | 2024-04-18 3:59PM EDT | 146.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 0.00% |
| TSLA240419C00147000 | 2024-04-18 3:59PM EDT | 147.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,062 | 0 | 0.00% |
| TSLA240419C00148000 | 2024-04-18 3:59PM EDT | 148.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5,019 | 0 | 0.00% |
| TSLA240419C00149000 | 2024-04-18 3:59PM EDT | 149.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11,298 | 0 | 0.00% |
| TSLA240419C00150000 | 2024-04-18 3:59PM EDT | 150.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 132,515 | 0 | 0.39% |
| TSLA240419C00152500 | 2024-04-18 3:59PM EDT | 152.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 157,288 | 0 | 6.25% |
| TSLA240419C00155000 | 2024-04-18 3:59PM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 114,521 | 0 | 12.50% |
| TSLA240419C00157500 | 2024-04-18 3:59PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 53,464 | 0 | 25.00% |
| TSLA240419C00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 76,011 | 0 | 25.00% |
| TSLA240419C00162500 | 2024-04-18 3:59PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22,561 | 0 | 25.00% |
| TSLA240419C00165000 | 2024-04-18 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29,545 | 0 | 50.00% |
| TSLA240419C00167500 | 2024-04-18 3:59PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10,015 | 0 | 50.00% |
| TSLA240419C00170000 | 2024-04-18 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23,671 | 0 | 50.00% |
| TSLA240419C00172500 | 2024-04-18 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,650 | 0 | 50.00% |
| TSLA240419C00175000 | 2024-04-18 3:59PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9,814 | 0 | 50.00% |
| TSLA240419C00177500 | 2024-04-18 3:59PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,728 | 0 | 50.00% |
| TSLA240419C00180000 | 2024-04-18 3:55PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,959 | 0 | 50.00% |
| TSLA240419C00182500 | 2024-04-18 3:58PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,032 | 0 | 50.00% |
| TSLA240419C00185000 | 2024-04-18 3:58PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,236 | 0 | 50.00% |
| TSLA240419C00187500 | 2024-04-18 3:53PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 50.00% |
| TSLA240419C00190000 | 2024-04-18 3:51PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,255 | 0 | 50.00% |
| TSLA240419C00192500 | 2024-04-18 3:49PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| TSLA240419C00195000 | 2024-04-18 3:53PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| TSLA240419C00197500 | 2024-04-18 3:39PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| TSLA240419C00200000 | 2024-04-18 3:43PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 50.00% |
| TSLA240419C00202500 | 2024-04-18 3:20PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TSLA240419C00205000 | 2024-04-18 3:50PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA240419C00207500 | 2024-04-17 2:56PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA240419C00210000 | 2024-04-18 2:58PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| TSLA240419C00212500 | 2024-04-17 10:18AM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240419C00215000 | 2024-04-18 3:48PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| TSLA240419C00220000 | 2024-04-18 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| TSLA240419C00225000 | 2024-04-18 3:58PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA240419C00230000 | 2024-04-18 3:25PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 100.00% |
| TSLA240419C00235000 | 2024-04-18 2:48PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TSLA240419C00240000 | 2024-04-18 3:36PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| TSLA240419C00245000 | 2024-04-18 1:25PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA240419C00250000 | 2024-04-18 3:54PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| TSLA240419C00255000 | 2024-04-18 1:28PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00260000 | 2024-04-18 3:41PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240419C00265000 | 2024-04-16 12:00PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240419C00270000 | 2024-04-18 10:33AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00275000 | 2024-04-17 10:23AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00280000 | 2024-04-18 11:37AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240419C00285000 | 2024-04-16 10:11AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240419C00290000 | 2024-04-18 11:51AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA240419C00295000 | 2024-04-12 11:32AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00300000 | 2024-04-18 12:00PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240419C00305000 | 2024-04-15 1:19PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA240419C00310000 | 2024-04-17 11:50AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA240419C00315000 | 2024-04-16 10:32AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00320000 | 2024-04-10 12:54PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00325000 | 2024-04-08 11:35AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00330000 | 2024-04-12 9:30AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240419C00335000 | 2024-04-15 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00340000 | 2024-04-17 11:47AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240419C00345000 | 2024-04-15 12:45PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240419C00350000 | 2024-04-17 2:02PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA240419C00355000 | 2024-04-17 10:18AM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00360000 | 2024-04-16 9:40AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA240419C00365000 | 2024-03-28 10:01AM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240419C00370000 | 2024-04-17 3:15PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00375000 | 2024-03-26 9:53AM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00380000 | 2024-04-04 3:49PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240419C00385000 | 2024-04-04 3:50PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TSLA240419C00390000 | 2024-04-02 9:46AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA240419C00395000 | 2024-04-04 3:53PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSLA240419C00400000 | 2024-04-15 2:49PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA240419C00410000 | 2024-04-04 3:56PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| TSLA240419C00420000 | 2024-04-10 11:44AM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00430000 | 2024-04-11 9:33AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00440000 | 2024-04-11 9:40AM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA240419C00450000 | 2024-04-18 9:30AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00460000 | 2024-04-18 3:57PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| TSLA240419C00470000 | 2024-03-27 11:28AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00480000 | 2024-04-08 9:36AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419C00490000 | 2024-04-10 3:09PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240419C00500000 | 2024-04-18 3:38PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240419P00005000 | 2024-04-18 2:06PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TSLA240419P00010000 | 2024-04-16 11:01AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240419P00015000 | 2024-02-21 3:11PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 1,350.00% |
| TSLA240419P00020000 | 2024-01-25 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 65 | 1,200.00% |
| TSLA240419P00025000 | 2024-04-17 12:42PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00030000 | 2024-03-15 12:31PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 950.00% |
| TSLA240419P00035000 | 2024-03-15 12:16PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 559 | 850.00% |
| TSLA240419P00040000 | 2024-04-01 11:08AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00045000 | 2024-04-03 12:32PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00050000 | 2024-04-12 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00055000 | 2024-04-01 11:39AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| TSLA240419P00060000 | 2024-04-05 3:03PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 50.00% |
| TSLA240419P00065000 | 2024-04-02 2:50PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| TSLA240419P00070000 | 2024-04-18 9:41AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00075000 | 2024-04-18 2:35PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240419P00080000 | 2024-04-18 3:43PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21,374 | 0 | 50.00% |
| TSLA240419P00085000 | 2024-04-18 3:40PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA240419P00090000 | 2024-04-18 3:41PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 50.00% |
| TSLA240419P00095000 | 2024-04-18 3:38PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 50.00% |
| TSLA240419P00100000 | 2024-04-18 3:50PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| TSLA240419P00105000 | 2024-04-18 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| TSLA240419P00110000 | 2024-04-18 3:23PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 50.00% |
| TSLA240419P00115000 | 2024-04-18 3:42PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 50.00% |
| TSLA240419P00120000 | 2024-04-18 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 50.00% |
| TSLA240419P00125000 | 2024-04-18 3:56PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 50.00% |
| TSLA240419P00130000 | 2024-04-18 3:59PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,513 | 0 | 50.00% |
| TSLA240419P00135000 | 2024-04-18 3:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,723 | 0 | 50.00% |
| TSLA240419P00140000 | 2024-04-18 3:59PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25,107 | 0 | 25.00% |
| TSLA240419P00141000 | 2024-04-18 3:59PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4,124 | 0 | 25.00% |
| TSLA240419P00142000 | 2024-04-18 3:59PM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6,851 | 0 | 25.00% |
| TSLA240419P00143000 | 2024-04-18 3:59PM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10,465 | 0 | 25.00% |
| TSLA240419P00144000 | 2024-04-18 3:59PM EDT | 144.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8,598 | 0 | 25.00% |
| TSLA240419P00145000 | 2024-04-18 3:59PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47,981 | 0 | 12.50% |
| TSLA240419P00146000 | 2024-04-18 3:59PM EDT | 146.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 21,228 | 0 | 12.50% |
| TSLA240419P00147000 | 2024-04-18 3:59PM EDT | 147.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 30,060 | 0 | 12.50% |
| TSLA240419P00148000 | 2024-04-18 4:00PM EDT | 148.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 41,768 | 0 | 6.25% |
| TSLA240419P00149000 | 2024-04-18 3:59PM EDT | 149.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 72,833 | 0 | 3.13% |
| TSLA240419P00150000 | 2024-04-18 3:59PM EDT | 150.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 226,282 | 0 | 0.00% |
| TSLA240419P00152500 | 2024-04-18 3:59PM EDT | 152.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 35,232 | 0 | 0.00% |
| TSLA240419P00155000 | 2024-04-18 3:59PM EDT | 155.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 28,829 | 0 | 0.00% |
| TSLA240419P00157500 | 2024-04-18 3:59PM EDT | 157.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9,503 | 0 | 0.00% |
| TSLA240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 11,237 | 0 | 0.00% |
| TSLA240419P00162500 | 2024-04-18 3:59PM EDT | 162.50 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 0.00% |
| TSLA240419P00165000 | 2024-04-18 3:59PM EDT | 165.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4,891 | 0 | 0.00% |
| TSLA240419P00167500 | 2024-04-18 3:53PM EDT | 167.50 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 0.00% |
| TSLA240419P00170000 | 2024-04-18 3:59PM EDT | 170.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2,099 | 0 | 0.00% |
| TSLA240419P00172500 | 2024-04-18 3:49PM EDT | 172.50 | 22.17 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TSLA240419P00175000 | 2024-04-18 3:59PM EDT | 175.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 15,264 | 0 | 0.00% |
| TSLA240419P00177500 | 2024-04-18 3:54PM EDT | 177.50 | 26.93 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 0.00% |
| TSLA240419P00180000 | 2024-04-18 3:57PM EDT | 180.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 42,317 | 0 | 0.00% |
| TSLA240419P00182500 | 2024-04-18 3:48PM EDT | 182.50 | 32.20 | 0.00 | 0.00 | 0.00 | - | 10,392 | 0 | 0.00% |
| TSLA240419P00185000 | 2024-04-18 3:48PM EDT | 185.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 6,971 | 0 | 0.00% |
| TSLA240419P00187500 | 2024-04-18 3:36PM EDT | 187.50 | 36.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00190000 | 2024-04-18 3:57PM EDT | 190.00 | 39.91 | 0.00 | 0.00 | 0.00 | - | 15,408 | 0 | 0.00% |
| TSLA240419P00192500 | 2024-04-18 12:31PM EDT | 192.50 | 42.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240419P00195000 | 2024-04-18 3:48PM EDT | 195.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 8,533 | 0 | 0.00% |
| TSLA240419P00197500 | 2024-04-18 2:37PM EDT | 197.50 | 47.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240419P00200000 | 2024-04-18 3:48PM EDT | 200.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 4,724 | 0 | 0.00% |
| TSLA240419P00202500 | 2024-04-15 10:20AM EDT | 202.50 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00205000 | 2024-04-18 3:48PM EDT | 205.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 0.00% |
| TSLA240419P00210000 | 2024-04-18 3:48PM EDT | 210.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 0.00% |
| TSLA240419P00215000 | 2024-04-18 3:48PM EDT | 215.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1,942 | 0 | 0.00% |
| TSLA240419P00220000 | 2024-04-18 3:48PM EDT | 220.00 | 69.90 | 0.00 | 0.00 | 0.00 | - | 46,552 | 0 | 0.00% |
| TSLA240419P00225000 | 2024-04-18 3:48PM EDT | 225.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| TSLA240419P00230000 | 2024-04-18 3:48PM EDT | 230.00 | 79.65 | 0.00 | 0.00 | 0.00 | - | 2,185 | 0 | 0.00% |
| TSLA240419P00235000 | 2024-04-18 3:48PM EDT | 235.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 0.00% |
| TSLA240419P00240000 | 2024-04-18 3:48PM EDT | 240.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 37,401 | 0 | 0.00% |
| TSLA240419P00245000 | 2024-04-18 3:48PM EDT | 245.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 2,160 | 0 | 0.00% |
| TSLA240419P00250000 | 2024-04-18 3:48PM EDT | 250.00 | 99.75 | 0.00 | 0.00 | 0.00 | - | 3,940 | 0 | 0.00% |
| TSLA240419P00255000 | 2024-04-18 3:07PM EDT | 255.00 | 103.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA240419P00260000 | 2024-04-18 3:48PM EDT | 260.00 | 109.75 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| TSLA240419P00265000 | 2024-04-05 11:22AM EDT | 265.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240419P00270000 | 2024-04-18 3:07PM EDT | 270.00 | 118.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA240419P00275000 | 2024-04-18 3:48PM EDT | 275.00 | 124.75 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TSLA240419P00280000 | 2024-03-27 2:22PM EDT | 280.00 | 99.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240419P00285000 | 2024-04-18 3:48PM EDT | 285.00 | 134.80 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| TSLA240419P00290000 | 2024-04-18 3:07PM EDT | 290.00 | 139.45 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA240419P00295000 | 2024-04-18 3:05PM EDT | 295.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240419P00300000 | 2024-04-17 3:33PM EDT | 300.00 | 144.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240419P00305000 | 2024-04-16 3:54PM EDT | 305.00 | 147.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240419P00310000 | 2024-04-16 3:54PM EDT | 310.00 | 152.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00315000 | 2024-04-02 3:47PM EDT | 315.00 | 149.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00320000 | 2024-04-16 3:38PM EDT | 320.00 | 162.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00325000 | 2024-03-22 3:55PM EDT | 325.00 | 153.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240419P00330000 | 2024-01-31 4:53PM EDT | 330.00 | 142.33 | 126.70 | 128.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00335000 | 2024-01-31 4:53PM EDT | 335.00 | 147.35 | 131.75 | 133.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00340000 | 2024-03-06 3:48PM EDT | 340.00 | 162.30 | 174.35 | 175.65 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240419P00345000 | 2024-01-09 1:06PM EDT | 345.00 | 109.72 | 154.60 | 155.90 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240419P00350000 | 2024-04-12 1:32PM EDT | 350.00 | 179.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00355000 | 2024-02-05 4:55PM EDT | 355.00 | 173.99 | 177.50 | 178.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00360000 | 2024-03-04 3:17PM EDT | 360.00 | 173.10 | 191.10 | 193.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00365000 | 2024-02-29 4:54PM EDT | 365.00 | 163.16 | 188.50 | 190.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00370000 | 2024-02-29 4:54PM EDT | 370.00 | 168.16 | 193.45 | 195.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00375000 | 2023-09-28 12:21PM EDT | 375.00 | 130.55 | 166.25 | 170.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00380000 | 2023-12-07 1:18PM EDT | 380.00 | 137.85 | 140.30 | 144.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00395000 | 2023-12-15 2:09PM EDT | 395.00 | 142.80 | 175.55 | 177.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00400000 | 2024-03-20 3:52PM EDT | 400.00 | 224.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00410000 | 2023-12-04 3:12PM EDT | 410.00 | 173.62 | 170.10 | 171.65 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419P00420000 | 2023-12-04 3:12PM EDT | 420.00 | 183.59 | 180.25 | 182.20 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240419P00430000 | 2023-10-17 10:35AM EDT | 430.00 | 178.27 | 193.85 | 198.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419P00440000 | 2024-04-04 1:49PM EDT | 440.00 | 264.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00450000 | 2023-11-15 11:53AM EDT | 450.00 | 204.28 | 197.85 | 200.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240419P00480000 | 2024-03-21 9:56AM EDT | 480.00 | 305.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240419P00490000 | 2024-03-01 4:52PM EDT | 490.00 | 286.84 | 313.45 | 315.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240419P00500000 | 2024-03-26 3:59PM EDT | 500.00 | 322.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.