Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00015000 | 2023-01-30 9:41AM EST | 15.00 | 160.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230203C00025000 | 2023-01-30 3:54PM EST | 25.00 | 142.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230203C00035000 | 2023-01-24 12:24PM EST | 35.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230203C00050000 | 2023-01-30 3:56PM EST | 50.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230203C00055000 | 2023-01-27 3:46PM EST | 55.00 | 124.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA230203C00060000 | 2023-01-30 1:27PM EST | 60.00 | 111.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230203C00065000 | 2023-01-27 1:40PM EST | 65.00 | 111.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230203C00070000 | 2023-01-30 9:32AM EST | 70.00 | 109.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230203C00075000 | 2023-01-30 9:41AM EST | 75.00 | 99.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230203C00080000 | 2023-01-27 10:13AM EST | 80.00 | 85.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230203C00085000 | 2023-01-30 10:16AM EST | 85.00 | 90.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230203C00086000 | 2023-01-27 1:14PM EST | 86.00 | 90.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA230203C00087000 | 2023-01-27 3:15PM EST | 87.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA230203C00088000 | 2023-01-27 3:48PM EST | 88.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA230203C00089000 | 2023-01-30 10:40AM EST | 89.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230203C00090000 | 2023-01-30 1:43PM EST | 90.00 | 79.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230203C00091000 | 2023-01-30 10:53AM EST | 91.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230203C00092000 | 2023-01-30 10:03AM EST | 92.00 | 84.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230203C00093000 | 2023-01-30 11:50AM EST | 93.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA230203C00094000 | 2023-01-30 12:40PM EST | 94.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230203C00095000 | 2023-01-30 1:03PM EST | 95.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230203C00096000 | 2023-01-30 1:38PM EST | 96.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA230203C00097000 | 2023-01-30 3:48PM EST | 97.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TSLA230203C00098000 | 2023-01-30 2:11PM EST | 98.00 | 72.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230203C00099000 | 2023-01-27 2:58PM EST | 99.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA230203C00100000 | 2023-01-30 3:56PM EST | 100.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TSLA230203C00101000 | 2023-01-30 10:04AM EST | 101.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA230203C00102000 | 2023-01-30 12:48PM EST | 102.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230203C00103000 | 2023-01-30 3:17PM EST | 103.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230203C00104000 | 2023-01-30 3:15PM EST | 104.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA230203C00105000 | 2023-01-30 10:50AM EST | 105.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230203C00106000 | 2023-01-30 3:10PM EST | 106.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA230203C00107000 | 2023-01-30 1:56PM EST | 107.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA230203C00108000 | 2023-01-30 1:56PM EST | 108.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230203C00109000 | 2023-01-30 3:14PM EST | 109.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA230203C00110000 | 2023-01-30 3:59PM EST | 110.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| TSLA230203C00111000 | 2023-01-30 3:57PM EST | 111.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA230203C00112000 | 2023-01-30 2:07PM EST | 112.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA230203C00113000 | 2023-01-30 1:45PM EST | 113.00 | 56.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA230203C00114000 | 2023-01-30 1:42PM EST | 114.00 | 55.83 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA230203C00115000 | 2023-01-30 1:39PM EST | 115.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| TSLA230203C00116000 | 2023-01-30 3:22PM EST | 116.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230203C00117000 | 2023-01-30 3:54PM EST | 117.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA230203C00118000 | 2023-01-30 2:00PM EST | 118.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA230203C00119000 | 2023-01-30 3:10PM EST | 119.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA230203C00120000 | 2023-01-30 3:53PM EST | 120.00 | 47.68 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TSLA230203C00121000 | 2023-01-30 3:57PM EST | 121.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA230203C00122000 | 2023-01-30 3:52PM EST | 122.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSLA230203C00123000 | 2023-01-30 1:14PM EST | 123.00 | 48.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA230203C00124000 | 2023-01-30 1:39PM EST | 124.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA230203C00125000 | 2023-01-30 3:58PM EST | 125.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA230203C00126000 | 2023-01-30 3:57PM EST | 126.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA230203C00127000 | 2023-01-30 3:46PM EST | 127.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSLA230203C00128000 | 2023-01-30 3:15PM EST | 128.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA230203C00129000 | 2023-01-30 3:59PM EST | 129.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TSLA230203C00130000 | 2023-01-30 3:58PM EST | 130.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| TSLA230203C00131000 | 2023-01-30 3:42PM EST | 131.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| TSLA230203C00132000 | 2023-01-30 3:59PM EST | 132.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA230203C00133000 | 2023-01-30 3:53PM EST | 133.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA230203C00134000 | 2023-01-30 3:52PM EST | 134.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSLA230203C00135000 | 2023-01-30 3:59PM EST | 135.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| TSLA230203C00136000 | 2023-01-30 3:47PM EST | 136.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| TSLA230203C00137000 | 2023-01-30 3:54PM EST | 137.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA230203C00138000 | 2023-01-30 3:32PM EST | 138.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| TSLA230203C00139000 | 2023-01-30 3:17PM EST | 139.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA230203C00140000 | 2023-01-30 3:59PM EST | 140.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 0.00% |
| TSLA230203C00141000 | 2023-01-30 3:59PM EST | 141.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| TSLA230203C00142000 | 2023-01-30 3:58PM EST | 142.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| TSLA230203C00143000 | 2023-01-30 3:57PM EST | 143.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| TSLA230203C00144000 | 2023-01-30 3:45PM EST | 144.00 | 24.61 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| TSLA230203C00145000 | 2023-01-30 3:59PM EST | 145.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| TSLA230203C00146000 | 2023-01-30 3:52PM EST | 146.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| TSLA230203C00147000 | 2023-01-30 3:57PM EST | 147.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| TSLA230203C00148000 | 2023-01-30 3:55PM EST | 148.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| TSLA230203C00149000 | 2023-01-30 3:58PM EST | 149.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| TSLA230203C00150000 | 2023-01-30 3:59PM EST | 150.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1,747 | 0 | 0.00% |
| TSLA230203C00152500 | 2023-01-30 3:59PM EST | 152.50 | 15.75 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| TSLA230203C00155000 | 2023-01-30 3:59PM EST | 155.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2,347 | 0 | 0.00% |
| TSLA230203C00157500 | 2023-01-30 3:58PM EST | 157.50 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1,429 | 0 | 0.00% |
| TSLA230203C00160000 | 2023-01-30 3:59PM EST | 160.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 8,562 | 0 | 0.00% |
| TSLA230203C00162500 | 2023-01-30 3:59PM EST | 162.50 | 8.46 | 0.00 | 0.00 | 0.00 | - | 3,526 | 0 | 0.00% |
| TSLA230203C00165000 | 2023-01-30 3:59PM EST | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10,776 | 0 | 0.00% |
| TSLA230203C00167500 | 2023-01-30 3:59PM EST | 167.50 | 5.89 | 0.00 | 0.00 | 0.00 | - | 8,296 | 0 | 1.56% |
| TSLA230203C00170000 | 2023-01-30 3:59PM EST | 170.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 55,887 | 0 | 6.25% |
| TSLA230203C00172500 | 2023-01-30 3:59PM EST | 172.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 37,052 | 0 | 6.25% |
| TSLA230203C00175000 | 2023-01-30 3:59PM EST | 175.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 73,474 | 0 | 12.50% |
| TSLA230203C00177500 | 2023-01-30 3:59PM EST | 177.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 38,165 | 0 | 12.50% |
| TSLA230203C00180000 | 2023-01-30 3:59PM EST | 180.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 131,349 | 0 | 12.50% |
| TSLA230203C00182500 | 2023-01-30 3:59PM EST | 182.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 22,385 | 0 | 25.00% |
| TSLA230203C00185000 | 2023-01-30 3:59PM EST | 185.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 44,627 | 0 | 25.00% |
| TSLA230203C00187500 | 2023-01-30 3:59PM EST | 187.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 18,793 | 0 | 25.00% |
| TSLA230203C00190000 | 2023-01-30 3:59PM EST | 190.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 60,575 | 0 | 25.00% |
| TSLA230203C00192500 | 2023-01-30 3:59PM EST | 192.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 7,609 | 0 | 25.00% |
| TSLA230203C00195000 | 2023-01-30 3:59PM EST | 195.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21,842 | 0 | 25.00% |
| TSLA230203C00197500 | 2023-01-30 3:59PM EST | 197.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13,000 | 0 | 25.00% |
| TSLA230203C00200000 | 2023-01-30 3:59PM EST | 200.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 186,136 | 0 | 50.00% |
| TSLA230203C00202500 | 2023-01-30 3:59PM EST | 202.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10,508 | 0 | 50.00% |
| TSLA230203C00205000 | 2023-01-30 3:59PM EST | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11,024 | 0 | 50.00% |
| TSLA230203C00207500 | 2023-01-30 3:59PM EST | 207.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,438 | 0 | 50.00% |
| TSLA230203C00210000 | 2023-01-30 3:59PM EST | 210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19,253 | 0 | 50.00% |
| TSLA230203C00215000 | 2023-01-30 3:59PM EST | 215.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10,552 | 0 | 50.00% |
| TSLA230203C00220000 | 2023-01-30 3:59PM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21,788 | 0 | 50.00% |
| TSLA230203C00225000 | 2023-01-30 3:59PM EST | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19,167 | 0 | 50.00% |
| TSLA230203C00230000 | 2023-01-30 3:59PM EST | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11,138 | 0 | 50.00% |
| TSLA230203C00235000 | 2023-01-30 3:55PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14,781 | 0 | 50.00% |
| TSLA230203C00240000 | 2023-01-30 3:59PM EST | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10,684 | 0 | 50.00% |
| TSLA230203C00245000 | 2023-01-30 3:59PM EST | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,039 | 0 | 50.00% |
| TSLA230203C00250000 | 2023-01-30 3:59PM EST | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12,815 | 0 | 50.00% |
| TSLA230203C00255000 | 2023-01-30 3:59PM EST | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,997 | 0 | 50.00% |
| TSLA230203C00260000 | 2023-01-30 3:59PM EST | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,192 | 0 | 50.00% |
| TSLA230203C00265000 | 2023-01-30 3:51PM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,735 | 0 | 50.00% |
| TSLA230203C00270000 | 2023-01-30 3:59PM EST | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,933 | 0 | 50.00% |
| TSLA230203C00275000 | 2023-01-30 3:50PM EST | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,619 | 0 | 50.00% |
| TSLA230203C00280000 | 2023-01-30 3:20PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,088 | 0 | 50.00% |
| TSLA230203C00285000 | 2023-01-30 2:33PM EST | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 50.00% |
| TSLA230203C00290000 | 2023-01-30 3:57PM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,706 | 0 | 50.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00015000 | 2023-01-30 3:23PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230203P00020000 | 2023-01-26 10:39AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230203P00025000 | 2023-01-19 1:37PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA230203P00030000 | 2023-01-23 10:33AM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230203P00035000 | 2023-01-30 9:31AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| TSLA230203P00040000 | 2023-01-19 10:16AM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230203P00045000 | 2023-01-23 9:40AM EST | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230203P00050000 | 2023-01-30 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230203P00055000 | 2023-01-26 9:30AM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230203P00060000 | 2023-01-27 10:04AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230203P00065000 | 2023-01-30 1:08PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA230203P00070000 | 2023-01-30 11:54AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 100.00% |
| TSLA230203P00075000 | 2023-01-30 3:09PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA230203P00080000 | 2023-01-30 11:20AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA230203P00085000 | 2023-01-30 2:33PM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA230203P00086000 | 2023-01-30 10:37AM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230203P00087000 | 2023-01-27 1:33PM EST | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 50.00% |
| TSLA230203P00088000 | 2023-01-30 2:31PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA230203P00089000 | 2023-01-30 2:31PM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA230203P00090000 | 2023-01-30 2:31PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| TSLA230203P00091000 | 2023-01-27 3:18PM EST | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| TSLA230203P00092000 | 2023-01-30 10:49AM EST | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230203P00093000 | 2023-01-30 10:29AM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230203P00094000 | 2023-01-27 3:34PM EST | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 50.00% |
| TSLA230203P00095000 | 2023-01-30 3:31PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 50.00% |
| TSLA230203P00096000 | 2023-01-30 12:08PM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA230203P00097000 | 2023-01-30 1:47PM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| TSLA230203P00098000 | 2023-01-30 11:07AM EST | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA230203P00099000 | 2023-01-30 12:07PM EST | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| TSLA230203P00100000 | 2023-01-30 3:58PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,347 | 0 | 50.00% |
| TSLA230203P00101000 | 2023-01-30 3:51PM EST | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| TSLA230203P00102000 | 2023-01-30 3:51PM EST | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 50.00% |
| TSLA230203P00103000 | 2023-01-30 3:06PM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,112 | 0 | 50.00% |
| TSLA230203P00104000 | 2023-01-30 2:04PM EST | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TSLA230203P00105000 | 2023-01-30 3:59PM EST | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,419 | 0 | 50.00% |
| TSLA230203P00106000 | 2023-01-30 3:55PM EST | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,058 | 0 | 50.00% |
| TSLA230203P00107000 | 2023-01-30 3:28PM EST | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,115 | 0 | 50.00% |
| TSLA230203P00108000 | 2023-01-30 3:44PM EST | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 50.00% |
| TSLA230203P00109000 | 2023-01-30 3:59PM EST | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| TSLA230203P00110000 | 2023-01-30 3:59PM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,741 | 0 | 50.00% |
| TSLA230203P00111000 | 2023-01-30 2:29PM EST | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
| TSLA230203P00112000 | 2023-01-30 3:56PM EST | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| TSLA230203P00113000 | 2023-01-30 3:56PM EST | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 50.00% |
| TSLA230203P00114000 | 2023-01-30 3:40PM EST | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 50.00% |
| TSLA230203P00115000 | 2023-01-30 3:59PM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 50.00% |
| TSLA230203P00116000 | 2023-01-30 3:45PM EST | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| TSLA230203P00117000 | 2023-01-30 3:55PM EST | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 50.00% |
| TSLA230203P00118000 | 2023-01-30 3:55PM EST | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 50.00% |
| TSLA230203P00119000 | 2023-01-30 3:56PM EST | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 50.00% |
| TSLA230203P00120000 | 2023-01-30 3:59PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,341 | 0 | 50.00% |
| TSLA230203P00121000 | 2023-01-30 3:49PM EST | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,860 | 0 | 50.00% |
| TSLA230203P00122000 | 2023-01-30 3:58PM EST | 122.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,510 | 0 | 50.00% |
| TSLA230203P00123000 | 2023-01-30 3:59PM EST | 123.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 50.00% |
| TSLA230203P00124000 | 2023-01-30 3:55PM EST | 124.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 50.00% |
| TSLA230203P00125000 | 2023-01-30 3:59PM EST | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,025 | 0 | 50.00% |
| TSLA230203P00126000 | 2023-01-30 3:58PM EST | 126.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,480 | 0 | 50.00% |
| TSLA230203P00127000 | 2023-01-30 3:56PM EST | 127.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| TSLA230203P00128000 | 2023-01-30 3:50PM EST | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| TSLA230203P00129000 | 2023-01-30 3:59PM EST | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,777 | 0 | 50.00% |
| TSLA230203P00130000 | 2023-01-30 3:59PM EST | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7,165 | 0 | 50.00% |
| TSLA230203P00131000 | 2023-01-30 3:59PM EST | 131.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 50.00% |
| TSLA230203P00132000 | 2023-01-30 3:59PM EST | 132.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 50.00% |
| TSLA230203P00133000 | 2023-01-30 3:58PM EST | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,014 | 0 | 50.00% |
| TSLA230203P00134000 | 2023-01-30 3:59PM EST | 134.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,746 | 0 | 50.00% |
| TSLA230203P00135000 | 2023-01-30 3:59PM EST | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7,766 | 0 | 50.00% |
| TSLA230203P00136000 | 2023-01-30 3:54PM EST | 136.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,486 | 0 | 50.00% |
| TSLA230203P00137000 | 2023-01-30 3:59PM EST | 137.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,434 | 0 | 50.00% |
| TSLA230203P00138000 | 2023-01-30 3:59PM EST | 138.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,969 | 0 | 50.00% |
| TSLA230203P00139000 | 2023-01-30 3:59PM EST | 139.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,362 | 0 | 50.00% |
| TSLA230203P00140000 | 2023-01-30 3:59PM EST | 140.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 26,820 | 0 | 50.00% |
| TSLA230203P00141000 | 2023-01-30 3:59PM EST | 141.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 25.00% |
| TSLA230203P00142000 | 2023-01-30 3:59PM EST | 142.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8,508 | 0 | 25.00% |
| TSLA230203P00143000 | 2023-01-30 3:59PM EST | 143.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,225 | 0 | 25.00% |
| TSLA230203P00144000 | 2023-01-30 3:59PM EST | 144.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7,454 | 0 | 25.00% |
| TSLA230203P00145000 | 2023-01-30 3:59PM EST | 145.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10,499 | 0 | 25.00% |
| TSLA230203P00146000 | 2023-01-30 3:59PM EST | 146.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,201 | 0 | 25.00% |
| TSLA230203P00147000 | 2023-01-30 3:59PM EST | 147.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,931 | 0 | 25.00% |
| TSLA230203P00148000 | 2023-01-30 3:59PM EST | 148.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4,812 | 0 | 25.00% |
| TSLA230203P00149000 | 2023-01-30 3:59PM EST | 149.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5,140 | 0 | 25.00% |
| TSLA230203P00150000 | 2023-01-30 3:59PM EST | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 49,635 | 0 | 25.00% |
| TSLA230203P00152500 | 2023-01-30 3:59PM EST | 152.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 18,996 | 0 | 25.00% |
| TSLA230203P00155000 | 2023-01-30 3:59PM EST | 155.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 25,274 | 0 | 12.50% |
| TSLA230203P00157500 | 2023-01-30 3:59PM EST | 157.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 19,430 | 0 | 12.50% |
| TSLA230203P00160000 | 2023-01-30 3:59PM EST | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 77,876 | 0 | 12.50% |
| TSLA230203P00162500 | 2023-01-30 3:59PM EST | 162.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17,241 | 0 | 6.25% |
| TSLA230203P00165000 | 2023-01-30 3:59PM EST | 165.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 56,155 | 0 | 3.13% |
| TSLA230203P00167500 | 2023-01-30 3:59PM EST | 167.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 28,844 | 0 | 0.00% |
| TSLA230203P00170000 | 2023-01-30 3:59PM EST | 170.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 89,111 | 0 | 0.00% |
| TSLA230203P00172500 | 2023-01-30 3:59PM EST | 172.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 31,064 | 0 | 0.00% |
| TSLA230203P00175000 | 2023-01-30 3:59PM EST | 175.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 41,624 | 0 | 0.00% |
| TSLA230203P00177500 | 2023-01-30 3:59PM EST | 177.50 | 13.12 | 0.00 | 0.00 | 0.00 | - | 12,089 | 0 | 0.00% |
| TSLA230203P00180000 | 2023-01-30 3:59PM EST | 180.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 15,054 | 0 | 0.00% |
| TSLA230203P00182500 | 2023-01-30 3:59PM EST | 182.50 | 17.28 | 0.00 | 0.00 | 0.00 | - | 3,348 | 0 | 0.00% |
| TSLA230203P00185000 | 2023-01-30 3:59PM EST | 185.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3,839 | 0 | 0.00% |
| TSLA230203P00187500 | 2023-01-30 3:54PM EST | 187.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2,414 | 0 | 0.00% |
| TSLA230203P00190000 | 2023-01-30 3:57PM EST | 190.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 4,205 | 0 | 0.00% |
| TSLA230203P00192500 | 2023-01-30 3:29PM EST | 192.50 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2,717 | 0 | 0.00% |
| TSLA230203P00195000 | 2023-01-30 3:59PM EST | 195.00 | 28.77 | 0.00 | 0.00 | 0.00 | - | 2,626 | 0 | 0.00% |
| TSLA230203P00197500 | 2023-01-30 3:45PM EST | 197.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 0.00% |
| TSLA230203P00200000 | 2023-01-30 3:59PM EST | 200.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1,900 | 0 | 0.00% |
| TSLA230203P00202500 | 2023-01-30 3:39PM EST | 202.50 | 34.45 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| TSLA230203P00205000 | 2023-01-30 3:44PM EST | 205.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.00% |
| TSLA230203P00207500 | 2023-01-30 3:44PM EST | 207.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 0.00% |
| TSLA230203P00210000 | 2023-01-30 3:35PM EST | 210.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| TSLA230203P00215000 | 2023-01-30 3:35PM EST | 215.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| TSLA230203P00220000 | 2023-01-30 3:52PM EST | 220.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| TSLA230203P00225000 | 2023-01-30 3:31PM EST | 225.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TSLA230203P00230000 | 2023-01-30 3:37PM EST | 230.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| TSLA230203P00235000 | 2023-01-30 1:44PM EST | 235.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSLA230203P00240000 | 2023-01-30 2:59PM EST | 240.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TSLA230203P00245000 | 2023-01-30 11:53AM EST | 245.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA230203P00250000 | 2023-01-30 3:45PM EST | 250.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA230203P00255000 | 2023-01-30 2:19PM EST | 255.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TSLA230203P00260000 | 2023-01-30 12:14PM EST | 260.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230203P00265000 | 2023-01-30 3:59PM EST | 265.00 | 98.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA230203P00270000 | 2023-01-30 10:42AM EST | 270.00 | 99.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230203P00275000 | 2023-01-30 10:18AM EST | 275.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA230203P00280000 | 2023-01-30 1:20PM EST | 280.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| TSLA230203P00285000 | 2023-01-30 9:57AM EST | 285.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230203P00290000 | 2023-01-30 3:59PM EST | 290.00 | 123.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
