Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201C00030000 | 2023-11-29 2:12PM EST | 30.00 | 216.60 | 213.55 | 214.80 | +0.25 | +0.12% | 4 | 4 | 987.50% |
| TSLA231201C00050000 | 2023-11-16 12:58PM EST | 50.00 | 186.28 | 193.55 | 194.85 | 0.00 | - | 1 | 3 | 784.38% |
| TSLA231201C00070000 | 2023-10-31 10:45AM EST | 70.00 | 127.85 | 173.60 | 174.85 | 0.00 | - | 1 | 0 | 645.31% |
| TSLA231201C00080000 | 2023-11-22 9:33AM EST | 80.00 | 160.40 | 163.55 | 164.85 | 0.00 | - | - | 6 | 557.81% |
| TSLA231201C00090000 | 2023-10-23 10:35AM EST | 90.00 | 126.17 | 140.85 | 142.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA231201C00100000 | 2023-11-29 3:13PM EST | 100.00 | 144.51 | 143.60 | 144.85 | +7.71 | +5.64% | 1 | 60 | 468.75% |
| TSLA231201C00105000 | 2023-11-28 11:28AM EST | 105.00 | 136.32 | 138.60 | 139.85 | 0.00 | - | 10 | 11 | 443.75% |
| TSLA231201C00110000 | 2023-11-27 1:15PM EST | 110.00 | 128.11 | 133.60 | 134.85 | 0.00 | - | 2 | 32 | 421.09% |
| TSLA231201C00115000 | 2023-11-22 9:42AM EST | 115.00 | 124.29 | 128.60 | 129.85 | 0.00 | - | 8 | 12 | 399.22% |
| TSLA231201C00120000 | 2023-11-28 9:58AM EST | 120.00 | 115.40 | 123.60 | 124.85 | 0.00 | - | 1 | 20 | 378.13% |
| TSLA231201C00125000 | 2023-11-28 12:18PM EST | 125.00 | 117.50 | 118.65 | 119.75 | 0.00 | - | 5 | 22 | 344.53% |
| TSLA231201C00130000 | 2023-11-29 10:40AM EST | 130.00 | 119.61 | 113.65 | 114.90 | +4.31 | +3.74% | 21 | 55 | 357.81% |
| TSLA231201C00135000 | 2023-11-29 10:40AM EST | 135.00 | 108.25 | 108.65 | 109.90 | +1.19 | +1.11% | 22 | 82 | 337.89% |
| TSLA231201C00140000 | 2023-11-29 12:52PM EST | 140.00 | 108.65 | 103.65 | 104.90 | +3.46 | +3.29% | 8 | 225 | 318.75% |
| TSLA231201C00145000 | 2023-11-29 10:26AM EST | 145.00 | 106.24 | 98.65 | 99.90 | +8.66 | +8.87% | 6 | 25 | 300.78% |
| TSLA231201C00150000 | 2023-11-29 12:19PM EST | 150.00 | 98.75 | 93.65 | 94.90 | +11.40 | +13.05% | 7 | 29 | 282.81% |
| TSLA231201C00155000 | 2023-11-29 11:23AM EST | 155.00 | 92.28 | 88.65 | 89.90 | +4.66 | +5.32% | 6 | 51 | 265.63% |
| TSLA231201C00160000 | 2023-11-29 3:26PM EST | 160.00 | 83.00 | 83.65 | 84.90 | +0.30 | +0.36% | 59 | 683 | 248.83% |
| TSLA231201C00165000 | 2023-11-29 2:29PM EST | 165.00 | 81.40 | 78.65 | 79.90 | +3.60 | +4.63% | 3 | 1,606 | 232.42% |
| TSLA231201C00170000 | 2023-11-29 1:32PM EST | 170.00 | 76.70 | 73.65 | 74.90 | +5.15 | +7.20% | 8 | 101 | 216.41% |
| TSLA231201C00175000 | 2023-11-29 12:19PM EST | 175.00 | 73.77 | 68.65 | 69.90 | +2.86 | +4.03% | 7 | 112 | 201.17% |
| TSLA231201C00180000 | 2023-11-29 12:51PM EST | 180.00 | 66.90 | 63.65 | 64.90 | +0.90 | +1.36% | 53 | 192 | 185.94% |
| TSLA231201C00182500 | 2023-11-29 12:05PM EST | 182.50 | 65.41 | 61.15 | 62.40 | +5.41 | +9.02% | 3 | 8 | 178.52% |
| TSLA231201C00185000 | 2023-11-29 12:18PM EST | 185.00 | 63.79 | 58.70 | 59.95 | +6.82 | +11.97% | 4 | 168 | 178.91% |
| TSLA231201C00187500 | 2023-11-29 10:24AM EST | 187.50 | 63.31 | 56.20 | 57.45 | +9.01 | +16.59% | 2 | 44 | 171.48% |
| TSLA231201C00190000 | 2023-11-29 12:53PM EST | 190.00 | 56.88 | 53.70 | 54.95 | +1.88 | +3.42% | 23 | 208 | 163.87% |
| TSLA231201C00192500 | 2023-11-29 9:46AM EST | 192.50 | 57.40 | 51.20 | 52.45 | +12.70 | +28.41% | 10 | 34 | 156.45% |
| TSLA231201C00195000 | 2023-11-29 3:43PM EST | 195.00 | 48.86 | 48.70 | 49.95 | -2.93 | -5.66% | 32 | 315 | 149.02% |
| TSLA231201C00197500 | 2023-11-29 12:30PM EST | 197.50 | 51.16 | 46.20 | 47.45 | +1.78 | +3.60% | 18 | 57 | 141.80% |
| TSLA231201C00200000 | 2023-11-29 3:45PM EST | 200.00 | 44.00 | 43.70 | 44.95 | -3.00 | -6.38% | 134 | 6,843 | 134.38% |
| TSLA231201C00202500 | 2023-11-29 12:34PM EST | 202.50 | 46.51 | 41.25 | 42.45 | +2.47 | +5.61% | 3 | 128 | 129.88% |
| TSLA231201C00205000 | 2023-11-29 3:18PM EST | 205.00 | 38.40 | 38.75 | 39.95 | -3.43 | -8.20% | 32 | 1,043 | 122.66% |
| TSLA231201C00207500 | 2023-11-29 2:32PM EST | 207.50 | 39.10 | 36.20 | 37.45 | -0.17 | -0.43% | 5 | 130 | 112.89% |
| TSLA231201C00210000 | 2023-11-29 3:51PM EST | 210.00 | 34.20 | 33.70 | 34.95 | -2.80 | -7.57% | 241 | 1,473 | 105.86% |
| TSLA231201C00212500 | 2023-11-29 3:21PM EST | 212.50 | 31.15 | 31.25 | 32.50 | -3.23 | -9.40% | 69 | 156 | 102.93% |
| TSLA231201C00215000 | 2023-11-29 3:36PM EST | 215.00 | 29.30 | 28.70 | 30.00 | -2.30 | -7.28% | 2,992 | 7,307 | 93.75% |
| TSLA231201C00217500 | 2023-11-29 3:26PM EST | 217.50 | 25.40 | 26.60 | 27.50 | -3.81 | -13.04% | 62 | 430 | 98.73% |
| TSLA231201C00220000 | 2023-11-29 3:48PM EST | 220.00 | 24.21 | 23.75 | 25.00 | -2.64 | -9.83% | 539 | 4,386 | 81.15% |
| TSLA231201C00222500 | 2023-11-29 3:48PM EST | 222.50 | 21.57 | 21.30 | 22.55 | -2.82 | -11.56% | 234 | 1,650 | 76.76% |
| TSLA231201C00225000 | 2023-11-29 3:58PM EST | 225.00 | 19.45 | 18.90 | 20.05 | -2.65 | -11.99% | 669 | 2,957 | 71.78% |
| TSLA231201C00227500 | 2023-11-29 3:52PM EST | 227.50 | 17.45 | 16.55 | 17.60 | -1.55 | -8.16% | 717 | 1,250 | 68.07% |
| TSLA231201C00230000 | 2023-11-29 3:59PM EST | 230.00 | 14.60 | 14.45 | 15.00 | -2.65 | -15.36% | 7,617 | 18,694 | 64.89% |
| TSLA231201C00232500 | 2023-11-29 3:58PM EST | 232.50 | 12.45 | 12.30 | 12.65 | -2.54 | -16.94% | 1,028 | 4,419 | 62.74% |
| TSLA231201C00235000 | 2023-11-29 3:59PM EST | 235.00 | 10.24 | 10.10 | 10.55 | -2.56 | -20.00% | 4,110 | 10,755 | 60.69% |
| TSLA231201C00237500 | 2023-11-29 3:59PM EST | 237.50 | 8.30 | 8.10 | 8.55 | -2.55 | -23.50% | 3,074 | 6,074 | 58.98% |
| TSLA231201C00240000 | 2023-11-29 3:59PM EST | 240.00 | 6.60 | 6.50 | 6.70 | -2.28 | -25.68% | 16,987 | 22,088 | 58.89% |
| TSLA231201C00242500 | 2023-11-29 3:59PM EST | 242.50 | 5.03 | 4.95 | 5.15 | -1.92 | -27.63% | 13,794 | 11,114 | 58.15% |
| TSLA231201C00245000 | 2023-11-29 3:59PM EST | 245.00 | 3.75 | 3.75 | 3.80 | -1.92 | -33.86% | 53,783 | 44,464 | 58.03% |
| TSLA231201C00247500 | 2023-11-29 3:59PM EST | 247.50 | 2.73 | 2.73 | 2.83 | -1.67 | -37.95% | 57,475 | 10,669 | 58.55% |
| TSLA231201C00250000 | 2023-11-29 3:59PM EST | 250.00 | 2.01 | 1.99 | 2.01 | -1.34 | -40.00% | 180,831 | 42,295 | 59.08% |
| TSLA231201C00252500 | 2023-11-29 3:59PM EST | 252.50 | 1.42 | 1.42 | 1.45 | -1.08 | -43.20% | 82,723 | 10,099 | 60.16% |
| TSLA231201C00255000 | 2023-11-29 3:59PM EST | 255.00 | 0.99 | 0.98 | 1.01 | -0.83 | -45.60% | 130,514 | 20,318 | 60.79% |
| TSLA231201C00257500 | 2023-11-29 3:59PM EST | 257.50 | 0.70 | 0.68 | 0.72 | -0.66 | -48.53% | 37,418 | 9,946 | 62.01% |
| TSLA231201C00260000 | 2023-11-29 3:59PM EST | 260.00 | 0.49 | 0.47 | 0.50 | -0.47 | -48.96% | 93,316 | 26,750 | 63.14% |
| TSLA231201C00262500 | 2023-11-29 3:59PM EST | 262.50 | 0.34 | 0.34 | 0.35 | -0.35 | -50.72% | 19,872 | 3,890 | 64.75% |
| TSLA231201C00265000 | 2023-11-29 3:59PM EST | 265.00 | 0.24 | 0.23 | 0.24 | -0.25 | -51.02% | 30,039 | 11,907 | 65.72% |
| TSLA231201C00267500 | 2023-11-29 3:59PM EST | 267.50 | 0.18 | 0.17 | 0.18 | -0.18 | -50.00% | 8,936 | 5,320 | 67.87% |
| TSLA231201C00270000 | 2023-11-29 3:59PM EST | 270.00 | 0.13 | 0.12 | 0.14 | -0.14 | -51.85% | 23,509 | 16,420 | 69.92% |
| TSLA231201C00272500 | 2023-11-29 3:59PM EST | 272.50 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 5,898 | 3,144 | 71.48% |
| TSLA231201C00275000 | 2023-11-29 3:58PM EST | 275.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 10,653 | 6,423 | 72.66% |
| TSLA231201C00277500 | 2023-11-29 3:58PM EST | 277.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 3,301 | 1,220 | 75.59% |
| TSLA231201C00280000 | 2023-11-29 3:59PM EST | 280.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 9,104 | 10,489 | 78.13% |
| TSLA231201C00282500 | 2023-11-29 3:35PM EST | 282.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,444 | 1,966 | 80.08% |
| TSLA231201C00285000 | 2023-11-29 3:57PM EST | 285.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 4,525 | 4,508 | 82.81% |
| TSLA231201C00287500 | 2023-11-29 3:17PM EST | 287.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 847 | 929 | 86.72% |
| TSLA231201C00290000 | 2023-11-29 3:59PM EST | 290.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4,503 | 5,485 | 84.38% |
| TSLA231201C00295000 | 2023-11-29 3:30PM EST | 295.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,995 | 4,824 | 92.19% |
| TSLA231201C00300000 | 2023-11-29 3:30PM EST | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,267 | 10,495 | 99.22% |
| TSLA231201C00305000 | 2023-11-29 3:16PM EST | 305.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,328 | 6,635 | 106.25% |
| TSLA231201C00310000 | 2023-11-29 3:48PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,493 | 3,219 | 103.13% |
| TSLA231201C00315000 | 2023-11-29 10:10AM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 974 | 1,850 | 109.38% |
| TSLA231201C00320000 | 2023-11-29 2:44PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,843 | 115.63% |
| TSLA231201C00325000 | 2023-11-29 10:10AM EST | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 3,060 | 50.00% |
| TSLA231201C00330000 | 2023-11-28 2:02PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,412 | 128.13% |
| TSLA231201C00335000 | 2023-11-29 11:27AM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 853 | 131.25% |
| TSLA231201C00340000 | 2023-11-29 9:34AM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 50.00% |
| TSLA231201C00345000 | 2023-11-28 9:30AM EST | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 747 | 50.00% |
| TSLA231201C00350000 | 2023-11-28 1:43PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 980 | 150.00% |
| TSLA231201C00355000 | 2023-11-24 12:36PM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,338 | 156.25% |
| TSLA231201C00360000 | 2023-11-22 10:22AM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 162.50% |
| TSLA231201C00365000 | 2023-11-28 10:32AM EST | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 72 | 165.63% |
| TSLA231201C00370000 | 2023-11-22 9:46AM EST | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 50.00% |
| TSLA231201C00375000 | 2023-11-22 9:53AM EST | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 103 | 50.00% |
| TSLA231201C00380000 | 2023-11-20 9:50AM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 61 | 181.25% |
| TSLA231201C00385000 | 2023-11-16 3:54PM EST | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 50.00% |
| TSLA231201C00390000 | 2023-11-16 3:54PM EST | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| TSLA231201C00395000 | 2023-11-21 11:49AM EST | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 193.75% |
| TSLA231201C00400000 | 2023-11-21 9:35AM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 50.00% |
| TSLA231201C00405000 | 2023-11-17 1:23PM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 50.00% |
| TSLA231201C00410000 | 2023-11-17 11:31AM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 132 | 206.25% |
| TSLA231201C00415000 | 2023-11-17 11:19AM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 212.50% |
| TSLA231201C00420000 | 2023-11-16 3:55PM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 215 | 50.00% |
| TSLA231201C00425000 | 2023-11-28 12:05PM EST | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| TSLA231201C00430000 | 2023-11-09 9:30AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 225.00% |
| TSLA231201C00435000 | 2023-11-17 9:30AM EST | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TSLA231201C00440000 | 2023-11-24 11:09AM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 159 | 50.00% |
| TSLA231201C00445000 | 2023-10-20 12:41PM EST | 445.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 250.00% |
| TSLA231201C00450000 | 2023-11-29 11:08AM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 243.75% |
| TSLA231201C00460000 | 2023-10-30 12:30PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| TSLA231201C00470000 | 2023-11-16 3:01PM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 256.25% |
| TSLA231201C00480000 | 2023-11-29 2:31PM EST | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 331 | 262.50% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231201P00020000 | 2023-11-29 11:18AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 1,000.00% |
| TSLA231201P00030000 | 2023-11-28 11:05AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 850.00% |
| TSLA231201P00040000 | 2023-11-15 11:01AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 725.00% |
| TSLA231201P00050000 | 2023-11-17 9:47AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 637.50% |
| TSLA231201P00060000 | 2023-11-17 9:30AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| TSLA231201P00070000 | 2023-11-15 9:42AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 733 | 50.00% |
| TSLA231201P00080000 | 2023-11-20 9:30AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,410 | 50.00% |
| TSLA231201P00090000 | 2023-11-24 9:48AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,039 | 50.00% |
| TSLA231201P00100000 | 2023-11-27 1:54PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 593 | 362.50% |
| TSLA231201P00105000 | 2023-11-29 3:31PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 676 | 343.75% |
| TSLA231201P00110000 | 2023-11-22 11:20AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8,659 | 8,733 | 50.00% |
| TSLA231201P00115000 | 2023-11-22 1:08PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,053 | 2,624 | 50.00% |
| TSLA231201P00120000 | 2023-11-24 12:42PM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 531 | 293.75% |
| TSLA231201P00125000 | 2023-11-24 12:55PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,095 | 1,228 | 275.00% |
| TSLA231201P00130000 | 2023-11-29 11:12AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,213 | 262.50% |
| TSLA231201P00135000 | 2023-11-28 11:23AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 830 | 243.75% |
| TSLA231201P00140000 | 2023-11-29 2:17PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,060 | 231.25% |
| TSLA231201P00145000 | 2023-11-29 10:08AM EST | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 12,253 | 231.25% |
| TSLA231201P00150000 | 2023-11-28 3:12PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,777 | 206.25% |
| TSLA231201P00155000 | 2023-11-29 10:08AM EST | 155.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 43 | 2,779 | 203.13% |
| TSLA231201P00160000 | 2023-11-28 3:17PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 10,773 | 181.25% |
| TSLA231201P00165000 | 2023-11-29 3:59PM EST | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 72 | 5,965 | 175.00% |
| TSLA231201P00170000 | 2023-11-29 3:50PM EST | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 237 | 9,052 | 162.50% |
| TSLA231201P00175000 | 2023-11-29 3:49PM EST | 175.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,580 | 4,203 | 151.56% |
| TSLA231201P00180000 | 2023-11-29 3:47PM EST | 180.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 439 | 5,521 | 145.31% |
| TSLA231201P00182500 | 2023-11-29 3:46PM EST | 182.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 61 | 1,094 | 139.06% |
| TSLA231201P00185000 | 2023-11-29 3:08PM EST | 185.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 198 | 5,690 | 128.13% |
| TSLA231201P00187500 | 2023-11-29 1:43PM EST | 187.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 2,724 | 126.56% |
| TSLA231201P00190000 | 2023-11-29 3:31PM EST | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 216 | 5,144 | 121.88% |
| TSLA231201P00192500 | 2023-11-29 11:27AM EST | 192.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 123 | 1,498 | 115.63% |
| TSLA231201P00195000 | 2023-11-29 3:58PM EST | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 315 | 6,805 | 109.38% |
| TSLA231201P00197500 | 2023-11-29 3:49PM EST | 197.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 556 | 4,392 | 103.91% |
| TSLA231201P00200000 | 2023-11-29 3:56PM EST | 200.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,212 | 13,802 | 98.44% |
| TSLA231201P00202500 | 2023-11-29 3:51PM EST | 202.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 669 | 3,613 | 99.61% |
| TSLA231201P00205000 | 2023-11-29 3:58PM EST | 205.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 813 | 11,856 | 92.19% |
| TSLA231201P00207500 | 2023-11-29 3:46PM EST | 207.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 721 | 3,324 | 88.28% |
| TSLA231201P00210000 | 2023-11-29 3:50PM EST | 210.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,408 | 12,335 | 83.59% |
| TSLA231201P00212500 | 2023-11-29 3:58PM EST | 212.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,845 | 4,898 | 78.13% |
| TSLA231201P00215000 | 2023-11-29 3:59PM EST | 215.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4,126 | 9,268 | 74.22% |
| TSLA231201P00217500 | 2023-11-29 3:55PM EST | 217.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2,384 | 6,445 | 71.09% |
| TSLA231201P00220000 | 2023-11-29 3:59PM EST | 220.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 8,890 | 13,292 | 68.36% |
| TSLA231201P00222500 | 2023-11-29 3:59PM EST | 222.50 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 6,764 | 6,604 | 65.92% |
| TSLA231201P00225000 | 2023-11-29 3:59PM EST | 225.00 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 9,960 | 13,841 | 62.50% |
| TSLA231201P00227500 | 2023-11-29 3:59PM EST | 227.50 | 0.27 | 0.26 | 0.27 | +0.04 | +17.39% | 10,274 | 7,661 | 60.74% |
| TSLA231201P00230000 | 2023-11-29 3:59PM EST | 230.00 | 0.41 | 0.41 | 0.42 | +0.06 | +17.14% | 54,441 | 17,740 | 59.23% |
| TSLA231201P00232500 | 2023-11-29 3:59PM EST | 232.50 | 0.65 | 0.65 | 0.68 | +0.10 | +18.18% | 11,719 | 9,878 | 58.40% |
| TSLA231201P00235000 | 2023-11-29 3:59PM EST | 235.00 | 1.04 | 0.98 | 1.04 | +0.17 | +19.54% | 37,520 | 17,659 | 57.08% |
| TSLA231201P00237500 | 2023-11-29 3:59PM EST | 237.50 | 1.55 | 1.51 | 1.57 | +0.28 | +22.05% | 23,158 | 9,863 | 56.49% |
| TSLA231201P00240000 | 2023-11-29 3:59PM EST | 240.00 | 2.24 | 2.24 | 2.29 | +0.34 | +17.89% | 71,593 | 12,630 | 55.96% |
| TSLA231201P00242500 | 2023-11-29 3:59PM EST | 242.50 | 3.25 | 3.20 | 3.30 | +0.54 | +19.93% | 42,246 | 4,715 | 55.91% |
| TSLA231201P00245000 | 2023-11-29 3:59PM EST | 245.00 | 4.45 | 4.40 | 4.50 | +0.74 | +19.95% | 78,616 | 7,327 | 55.47% |
| TSLA231201P00247500 | 2023-11-29 3:59PM EST | 247.50 | 6.00 | 5.85 | 6.05 | +1.04 | +20.97% | 50,078 | 1,685 | 55.81% |
| TSLA231201P00250000 | 2023-11-29 3:59PM EST | 250.00 | 7.71 | 7.50 | 7.80 | +1.31 | +20.47% | 58,286 | 2,824 | 55.74% |
| TSLA231201P00252500 | 2023-11-29 3:58PM EST | 252.50 | 9.80 | 9.35 | 9.85 | +1.71 | +21.14% | 11,038 | 269 | 56.54% |
| TSLA231201P00255000 | 2023-11-29 3:58PM EST | 255.00 | 11.90 | 11.50 | 11.90 | +2.00 | +20.20% | 5,513 | 949 | 57.32% |
| TSLA231201P00257500 | 2023-11-29 3:45PM EST | 257.50 | 14.26 | 13.70 | 14.10 | +2.26 | +18.83% | 930 | 45 | 57.57% |
| TSLA231201P00260000 | 2023-11-29 3:58PM EST | 260.00 | 16.23 | 15.95 | 16.45 | +1.99 | +13.97% | 2,010 | 470 | 57.91% |
| TSLA231201P00262500 | 2023-11-29 3:09PM EST | 262.50 | 19.35 | 18.30 | 18.85 | +2.35 | +13.82% | 157 | 21 | 58.59% |
| TSLA231201P00265000 | 2023-11-29 3:54PM EST | 265.00 | 21.20 | 20.45 | 21.50 | +2.10 | +10.99% | 545 | 1,066 | 57.81% |
| TSLA231201P00267500 | 2023-11-29 11:23AM EST | 267.50 | 20.80 | 22.90 | 23.95 | -0.30 | -1.42% | 33 | 25 | 58.01% |
| TSLA231201P00270000 | 2023-11-29 3:40PM EST | 270.00 | 26.63 | 25.35 | 26.40 | +3.03 | +12.84% | 1,862 | 999 | 52.34% |
| TSLA231201P00275000 | 2023-11-29 2:22PM EST | 275.00 | 27.80 | 30.30 | 31.40 | -5.00 | -15.24% | 12 | 8 | 104.59% |
| TSLA231201P00277500 | 2023-11-29 3:29PM EST | 277.50 | 34.25 | 32.80 | 33.90 | -0.91 | -2.59% | 28 | 4 | 110.69% |
| TSLA231201P00280000 | 2023-11-29 3:16PM EST | 280.00 | 36.75 | 35.30 | 36.40 | +3.49 | +10.49% | 43 | 8 | 116.60% |
| TSLA231201P00285000 | 2023-11-29 3:39PM EST | 285.00 | 41.15 | 40.10 | 42.15 | -1.60 | -3.74% | 1 | 2 | 112.11% |
| TSLA231201P00290000 | 2023-11-28 12:33PM EST | 290.00 | 38.80 | 44.70 | 46.55 | -9.02 | -18.86% | 4 | 0 | 146.48% |
| TSLA231201P00295000 | 2023-11-28 3:44PM EST | 295.00 | 44.15 | 49.70 | 52.95 | -4.35 | -8.97% | 1 | 1 | 145.90% |
| TSLA231201P00300000 | 2023-11-29 3:34PM EST | 300.00 | 56.12 | 54.75 | 56.75 | +1.12 | +2.04% | 12 | 22 | 177.54% |
| TSLA231201P00305000 | 2023-11-29 3:34PM EST | 305.00 | 61.19 | 59.75 | 62.95 | -8.98 | -12.80% | 7 | 0 | 167.58% |
| TSLA231201P00310000 | 2023-11-29 3:34PM EST | 310.00 | 66.03 | 64.75 | 67.65 | -0.97 | -1.45% | 4 | 0 | 166.60% |
| TSLA231201P00325000 | 2023-11-28 11:21AM EST | 325.00 | 85.20 | 79.70 | 82.65 | 0.00 | - | - | 0 | 190.82% |
| TSLA231201P00330000 | 2023-11-28 11:21AM EST | 330.00 | 90.20 | 84.70 | 87.85 | 0.00 | - | 1 | 0 | 208.01% |
| TSLA231201P00340000 | 2023-11-24 9:30AM EST | 340.00 | 96.21 | 94.70 | 97.85 | -10.19 | -9.58% | 4 | 2 | 224.61% |
| TSLA231201P00355000 | 2023-11-28 2:47PM EST | 355.00 | 111.31 | 108.90 | 113.00 | +3.01 | +2.78% | 7 | 6 | 202.73% |
| TSLA231201P00400000 | 2023-11-06 2:12PM EST | 400.00 | 184.20 | 153.90 | 158.00 | 0.00 | - | - | 0 | 257.81% |
| TSLA231201P00435000 | 2023-11-09 10:00AM EST | 435.00 | 217.80 | 188.85 | 193.00 | 0.00 | - | - | 0 | 285.94% |
| TSLA231201P00440000 | 2023-11-28 9:31AM EST | 440.00 | 192.05 | 193.85 | 198.00 | -10.81 | -5.33% | 2 | 0 | 290.63% |
| TSLA231201P00445000 | 2023-11-09 3:26PM EST | 445.00 | 235.90 | 198.85 | 203.00 | 0.00 | - | - | 0 | 295.31% |
| TSLA231201P00450000 | 2023-11-09 3:01PM EST | 450.00 | 242.30 | 203.85 | 208.00 | 0.00 | - | - | 0 | 300.00% |
| TSLA231201P00460000 | 2023-11-28 12:19PM EST | 460.00 | 217.45 | 215.05 | 216.65 | 0.00 | - | 2 | 0 | 419.92% |
| TSLA231201P00470000 | 2023-11-28 12:19PM EST | 470.00 | 227.45 | 225.10 | 226.60 | 0.00 | - | 10 | 0 | 426.95% |
| TSLA231201P00480000 | 2023-11-28 1:48PM EST | 480.00 | 234.75 | 235.05 | 236.65 | 0.00 | - | 10 | 0 | 442.38% |
© 2023 Yahoo. All rights reserved.