Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421C00005000 | 2023-03-21 12:27PM EDT | 5.00 | 189.12 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TSLA230421C00010000 | 2023-03-21 11:02AM EDT | 10.00 | 182.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA230421C00015000 | 2023-02-22 11:17AM EDT | 15.00 | 178.02 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA230421C00020000 | 2023-03-22 1:05PM EDT | 20.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA230421C00025000 | 2023-03-22 10:18AM EDT | 25.00 | 171.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA230421C00030000 | 2023-03-22 2:06PM EDT | 30.00 | 170.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA230421C00035000 | 2023-03-02 10:56AM EDT | 35.00 | 155.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA230421C00040000 | 2023-03-15 2:22PM EDT | 40.00 | 138.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TSLA230421C00045000 | 2023-02-09 12:47PM EDT | 45.00 | 166.23 | 128.40 | 129.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA230421C00050000 | 2023-03-22 2:06PM EDT | 50.00 | 150.35 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| TSLA230421C00055000 | 2023-03-16 11:28AM EDT | 55.00 | 128.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA230421C00060000 | 2023-03-07 12:54PM EDT | 60.00 | 130.20 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSLA230421C00065000 | 2023-03-16 10:18AM EDT | 65.00 | 115.21 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA230421C00070000 | 2023-02-09 3:11PM EDT | 70.00 | 142.41 | 103.65 | 104.20 | 0.00 | - | 40 | 63 | 0.00% |
| TSLA230421C00075000 | 2023-03-22 12:35PM EDT | 75.00 | 121.15 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| TSLA230421C00080000 | 2023-03-17 10:52AM EDT | 80.00 | 99.45 | 0.00 | 0.00 | 0.00 | - | 5 | 25,253 | 0.00% |
| TSLA230421C00085000 | 2023-03-22 2:53PM EDT | 85.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| TSLA230421C00090000 | 2023-03-22 2:17PM EDT | 90.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 0.00% |
| TSLA230421C00095000 | 2023-03-22 2:49PM EDT | 95.00 | 104.65 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TSLA230421C00100000 | 2023-03-22 3:50PM EDT | 100.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 22 | 1,557 | 0.00% |
| TSLA230421C00105000 | 2023-03-17 3:51PM EDT | 105.00 | 75.85 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| TSLA230421C00108330 | 2023-03-22 3:57PM EDT | 108.33 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 879 | 0.00% |
| TSLA230421C00110000 | 2023-03-21 2:49PM EDT | 110.00 | 88.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,137 | 0.00% |
| TSLA230421C00115000 | 2023-03-22 2:06PM EDT | 115.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,423 | 0.00% |
| TSLA230421C00116670 | 2023-03-14 10:24AM EDT | 116.67 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,555 | 0.00% |
| TSLA230421C00120000 | 2023-03-22 2:06PM EDT | 120.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6,241 | 0.00% |
| TSLA230421C00125000 | 2023-03-22 3:48PM EDT | 125.00 | 69.42 | 0.00 | 0.00 | 0.00 | - | 49 | 10,737 | 0.00% |
| TSLA230421C00130000 | 2023-03-22 3:46PM EDT | 130.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 34 | 3,186 | 0.00% |
| TSLA230421C00133330 | 2023-03-21 2:58PM EDT | 133.33 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,574 | 0.00% |
| TSLA230421C00135000 | 2023-03-22 3:59PM EDT | 135.00 | 57.94 | 0.00 | 0.00 | 0.00 | - | 6 | 1,511 | 0.00% |
| TSLA230421C00140000 | 2023-03-22 3:08PM EDT | 140.00 | 56.51 | 0.00 | 0.00 | 0.00 | - | 48 | 4,294 | 0.00% |
| TSLA230421C00141670 | 2023-03-21 11:47AM EDT | 141.67 | 53.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6,314 | 0.00% |
| TSLA230421C00145000 | 2023-03-22 3:48PM EDT | 145.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 19 | 2,085 | 0.00% |
| TSLA230421C00150000 | 2023-03-22 3:51PM EDT | 150.00 | 45.46 | 0.00 | 0.00 | 0.00 | - | 36 | 21,439 | 0.00% |
| TSLA230421C00155000 | 2023-03-22 3:55PM EDT | 155.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 188 | 1,610 | 0.00% |
| TSLA230421C00158330 | 2023-03-22 3:28PM EDT | 158.33 | 41.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3,052 | 0.00% |
| TSLA230421C00160000 | 2023-03-22 3:45PM EDT | 160.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 110 | 3,647 | 0.00% |
| TSLA230421C00165000 | 2023-03-22 3:59PM EDT | 165.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 59 | 1,625 | 0.00% |
| TSLA230421C00166670 | 2023-03-22 3:58PM EDT | 166.67 | 31.20 | 0.00 | 0.00 | 0.00 | - | 40 | 2,855 | 0.00% |
| TSLA230421C00170000 | 2023-03-22 3:45PM EDT | 170.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 266 | 3,226 | 0.00% |
| TSLA230421C00175000 | 2023-03-22 3:59PM EDT | 175.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 203 | 15,008 | 0.00% |
| TSLA230421C00180000 | 2023-03-22 3:59PM EDT | 180.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1,803 | 14,865 | 0.00% |
| TSLA230421C00183330 | 2023-03-22 3:59PM EDT | 183.33 | 19.25 | 0.00 | 0.00 | 0.00 | - | 112 | 4,301 | 0.00% |
| TSLA230421C00185000 | 2023-03-22 3:59PM EDT | 185.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 544 | 9,438 | 0.00% |
| TSLA230421C00190000 | 2023-03-22 3:59PM EDT | 190.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 10,304 | 19,212 | 0.00% |
| TSLA230421C00191670 | 2023-03-22 3:59PM EDT | 191.67 | 14.66 | 0.00 | 0.00 | 0.00 | - | 489 | 7,303 | 0.39% |
| TSLA230421C00195000 | 2023-03-22 3:59PM EDT | 195.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 2,638 | 5,769 | 1.56% |
| TSLA230421C00200000 | 2023-03-22 3:59PM EDT | 200.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7,372 | 21,685 | 3.13% |
| TSLA230421C00205000 | 2023-03-22 3:59PM EDT | 205.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2,369 | 5,969 | 6.25% |
| TSLA230421C00208330 | 2023-03-22 3:59PM EDT | 208.33 | 7.85 | 0.00 | 0.00 | 0.00 | - | 649 | 8,168 | 6.25% |
| TSLA230421C00210000 | 2023-03-22 3:59PM EDT | 210.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3,192 | 10,074 | 6.25% |
| TSLA230421C00215000 | 2023-03-22 3:59PM EDT | 215.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3,082 | 6,934 | 12.50% |
| TSLA230421C00216670 | 2023-03-22 3:58PM EDT | 216.67 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2,018 | 2,708 | 12.50% |
| TSLA230421C00220000 | 2023-03-22 3:59PM EDT | 220.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7,145 | 21,650 | 12.50% |
| TSLA230421C00225000 | 2023-03-22 3:59PM EDT | 225.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3,616 | 9,933 | 12.50% |
| TSLA230421C00230000 | 2023-03-22 3:59PM EDT | 230.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,661 | 6,398 | 12.50% |
| TSLA230421C00233330 | 2023-03-22 3:52PM EDT | 233.33 | 2.80 | 0.00 | 0.00 | 0.00 | - | 321 | 2,011 | 12.50% |
| TSLA230421C00235000 | 2023-03-22 3:58PM EDT | 235.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 916 | 6,370 | 12.50% |
| TSLA230421C00240000 | 2023-03-22 3:59PM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1,364 | 10,769 | 12.50% |
| TSLA230421C00241670 | 2023-03-22 3:55PM EDT | 241.67 | 1.94 | 0.00 | 0.00 | 0.00 | - | 435 | 1,108 | 12.50% |
| TSLA230421C00243330 | 2023-03-22 3:55PM EDT | 243.33 | 1.81 | 0.00 | 0.00 | 0.00 | - | 499 | 1,581 | 12.50% |
| TSLA230421C00245000 | 2023-03-22 3:56PM EDT | 245.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 535 | 2,761 | 12.50% |
| TSLA230421C00246670 | 2023-03-22 3:58PM EDT | 246.67 | 1.56 | 0.00 | 0.00 | 0.00 | - | 209 | 1,750 | 25.00% |
| TSLA230421C00248330 | 2023-03-22 3:34PM EDT | 248.33 | 1.68 | 0.00 | 0.00 | 0.00 | - | 236 | 625 | 25.00% |
| TSLA230421C00250000 | 2023-03-22 3:58PM EDT | 250.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,346 | 12,654 | 25.00% |
| TSLA230421C00251670 | 2023-03-22 2:57PM EDT | 251.67 | 1.70 | 0.00 | 0.00 | 0.00 | - | 70 | 2,059 | 25.00% |
| TSLA230421C00253330 | 2023-03-22 3:15PM EDT | 253.33 | 1.50 | 0.00 | 0.00 | 0.00 | - | 208 | 1,674 | 25.00% |
| TSLA230421C00255000 | 2023-03-22 3:58PM EDT | 255.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 104 | 2,257 | 25.00% |
| TSLA230421C00258330 | 2023-03-22 3:54PM EDT | 258.33 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 1,159 | 25.00% |
| TSLA230421C00260000 | 2023-03-22 3:54PM EDT | 260.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 300 | 3,722 | 25.00% |
| TSLA230421C00265000 | 2023-03-22 3:49PM EDT | 265.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 142 | 2,064 | 25.00% |
| TSLA230421C00266670 | 2023-03-22 3:27PM EDT | 266.67 | 0.87 | 0.00 | 0.00 | 0.00 | - | 22 | 1,905 | 25.00% |
| TSLA230421C00270000 | 2023-03-22 3:59PM EDT | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 567 | 4,629 | 25.00% |
| TSLA230421C00275000 | 2023-03-22 3:57PM EDT | 275.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 168 | 5,277 | 25.00% |
| TSLA230421C00280000 | 2023-03-22 3:57PM EDT | 280.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 63 | 2,882 | 25.00% |
| TSLA230421C00283330 | 2023-03-22 3:59PM EDT | 283.33 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 2,557 | 25.00% |
| TSLA230421C00285000 | 2023-03-22 3:49PM EDT | 285.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 78 | 2,953 | 25.00% |
| TSLA230421C00290000 | 2023-03-22 3:51PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 146 | 988 | 25.00% |
| TSLA230421C00291670 | 2023-03-22 2:31PM EDT | 291.67 | 0.46 | 0.00 | 0.00 | 0.00 | - | 84 | 7,259 | 25.00% |
| TSLA230421C00295000 | 2023-03-22 3:49PM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 4,468 | 25.00% |
| TSLA230421C00300000 | 2023-03-22 3:59PM EDT | 300.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 866 | 12,687 | 25.00% |
| TSLA230421C00305000 | 2023-03-22 2:00PM EDT | 305.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 565 | 25.00% |
| TSLA230421C00308330 | 2023-03-22 3:07PM EDT | 308.33 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4,277 | 25.00% |
| TSLA230421C00310000 | 2023-03-22 3:24PM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 1,160 | 25.00% |
| TSLA230421C00316670 | 2023-03-22 3:38PM EDT | 316.67 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 21,833 | 25.00% |
| TSLA230421C00320000 | 2023-03-22 3:24PM EDT | 320.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 709 | 25.00% |
| TSLA230421C00325000 | 2023-03-22 3:53PM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 148 | 3,164 | 50.00% |
| TSLA230421C00330000 | 2023-03-22 2:57PM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 470 | 50.00% |
| TSLA230421C00333330 | 2023-03-22 3:36PM EDT | 333.33 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,077 | 4,685 | 50.00% |
| TSLA230421C00340000 | 2023-03-22 1:01PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 50.00% |
| TSLA230421C00341670 | 2023-03-22 2:21PM EDT | 341.67 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 815 | 50.00% |
| TSLA230421C00350000 | 2023-03-22 3:36PM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,059 | 4,740 | 50.00% |
| TSLA230421C00358330 | 2023-03-22 2:00PM EDT | 358.33 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 924 | 50.00% |
| TSLA230421C00360000 | 2023-03-22 3:59PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 256 | 50.00% |
| TSLA230421C00366670 | 2023-03-22 9:45AM EDT | 366.67 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,172 | 50.00% |
| TSLA230421C00370000 | 2023-03-22 12:50PM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| TSLA230421C00375000 | 2023-03-22 3:16PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 1,743 | 50.00% |
| TSLA230421C00383330 | 2023-03-22 9:33AM EDT | 383.33 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,019 | 50.00% |
| TSLA230421C00391670 | 2023-03-22 3:59PM EDT | 391.67 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 537 | 50.00% |
| TSLA230421C00400000 | 2023-03-22 3:58PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 4,742 | 50.00% |
| TSLA230421C00408330 | 2023-03-21 12:27PM EDT | 408.33 | 0.03 | 0.00 | 0.00 | 0.00 | - | 283 | 559 | 50.00% |
| TSLA230421C00416670 | 2023-03-22 10:54AM EDT | 416.67 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,174 | 50.00% |
| TSLA230421C00425000 | 2023-03-22 9:31AM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5,086 | 50.00% |
| TSLA230421C00433330 | 2023-03-22 10:01AM EDT | 433.33 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 17,182 | 50.00% |
| TSLA230421C00441670 | 2023-03-21 1:51PM EDT | 441.67 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 763 | 50.00% |
| TSLA230421C00450000 | 2023-03-22 3:34PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,369 | 50.00% |
| TSLA230421C00458330 | 2023-03-21 2:40PM EDT | 458.33 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 3,214 | 50.00% |
| TSLA230421C00466670 | 2023-03-22 2:15PM EDT | 466.67 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 50.00% |
| TSLA230421C00475000 | 2023-03-21 10:04AM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 1,181 | 50.00% |
| TSLA230421C00483330 | 2023-03-21 1:39PM EDT | 483.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 867 | 50.00% |
| TSLA230421C00491670 | 2023-03-21 2:25PM EDT | 491.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,157 | 50.00% |
| TSLA230421C00500000 | 2023-03-22 12:36PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 3,952 | 50.00% |
| TSLA230421C00508330 | 2023-03-21 3:40PM EDT | 508.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 77 | 1,059 | 50.00% |
| TSLA230421C00516670 | 2023-03-22 12:51PM EDT | 516.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 592 | 50.00% |
| TSLA230421C00525000 | 2023-03-22 1:19PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,057 | 50.00% |
| TSLA230421C00533330 | 2023-03-21 10:02AM EDT | 533.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 675 | 50.00% |
| TSLA230421C00541670 | 2023-03-09 12:36PM EDT | 541.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 715 | 50.00% |
| TSLA230421C00550000 | 2023-03-21 10:00AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,352 | 50.00% |
| TSLA230421C00558330 | 2023-03-17 1:03PM EDT | 558.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 730 | 50.00% |
| TSLA230421C00566670 | 2023-03-21 3:41PM EDT | 566.67 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,812 | 50.00% |
| TSLA230421C00575000 | 2023-03-09 2:16PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 1,932 | 50.00% |
| TSLA230421C00583330 | 2023-03-08 3:53PM EDT | 583.33 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 1,202 | 50.00% |
| TSLA230421C00600000 | 2023-03-22 11:20AM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 23,633 | 50.00% |
| TSLA230421C00625000 | 2022-08-16 1:41PM EDT | 625.00 | 364.50 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 50.00% |
| TSLA230421C00650000 | 2022-08-23 10:52AM EDT | 650.00 | 314.46 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TSLA230421C00675000 | 2022-08-24 9:54AM EDT | 675.00 | 311.30 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| TSLA230421C00700000 | 2022-08-22 12:00PM EDT | 700.00 | 263.19 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| TSLA230421C00720000 | 2022-08-22 3:49PM EDT | 720.00 | 251.85 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| TSLA230421C00725000 | 2022-08-16 2:19PM EDT | 725.00 | 301.37 | 0.00 | 0.00 | 0.00 | - | 77 | 96 | 50.00% |
| TSLA230421C00730000 | 2022-08-15 1:24PM EDT | 730.00 | 302.05 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| TSLA230421C00735000 | 2022-08-17 3:58PM EDT | 735.00 | 277.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| TSLA230421C00740000 | 2022-08-23 2:38PM EDT | 740.00 | 261.15 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| TSLA230421C00745000 | 2022-08-23 1:38PM EDT | 745.00 | 256.63 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| TSLA230421C00750000 | 2022-08-24 12:10PM EDT | 750.00 | 264.13 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| TSLA230421C00755000 | 2022-08-22 9:54AM EDT | 755.00 | 229.05 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 50.00% |
| TSLA230421C00760000 | 2022-08-24 10:02AM EDT | 760.00 | 261.18 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| TSLA230421C00765000 | 2022-08-23 2:46PM EDT | 765.00 | 244.84 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 50.00% |
| TSLA230421C00775000 | 2022-08-23 2:45PM EDT | 775.00 | 239.77 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| TSLA230421C00800000 | 2022-08-24 9:57AM EDT | 800.00 | 234.44 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 50.00% |
| TSLA230421C00825000 | 2022-08-17 2:02PM EDT | 825.00 | 230.53 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 50.00% |
| TSLA230421C00850000 | 2022-08-24 1:28PM EDT | 850.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 50.00% |
| TSLA230421C00875000 | 2022-08-24 9:55AM EDT | 875.00 | 195.16 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| TSLA230421C00900000 | 2022-08-24 9:41AM EDT | 900.00 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| TSLA230421C00925000 | 2022-08-24 3:54PM EDT | 925.00 | 162.00 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 50.00% |
| TSLA230421C00950000 | 2022-08-24 1:44PM EDT | 950.00 | 155.62 | 0.00 | 0.00 | 0.00 | - | 7 | 660 | 50.00% |
| TSLA230421C00975000 | 2022-08-24 2:10PM EDT | 975.00 | 147.42 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
| TSLA230421C01000000 | 2022-08-24 2:30PM EDT | 1,000.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,087 | 50.00% |
| TSLA230421C01025000 | 2022-08-19 2:48PM EDT | 1,025.00 | 123.85 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 50.00% |
| TSLA230421C01050000 | 2022-08-24 1:27PM EDT | 1,050.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| TSLA230421C01075000 | 2022-08-24 9:38AM EDT | 1,075.00 | 113.67 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| TSLA230421C01100000 | 2022-08-24 12:00PM EDT | 1,100.00 | 108.35 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 50.00% |
| TSLA230421C01125000 | 2022-08-24 3:57PM EDT | 1,125.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TSLA230421C01150000 | 2022-08-23 1:14PM EDT | 1,150.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| TSLA230421C01175000 | 2022-08-22 10:33AM EDT | 1,175.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| TSLA230421C01200000 | 2022-08-24 3:57PM EDT | 1,200.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 4 | 208 | 50.00% |
| TSLA230421C01225000 | 2022-08-18 2:15PM EDT | 1,225.00 | 79.84 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| TSLA230421C01250000 | 2022-08-24 3:19PM EDT | 1,250.00 | 68.11 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| TSLA230421C01275000 | 2022-08-23 3:35PM EDT | 1,275.00 | 62.99 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TSLA230421C01300000 | 2022-08-24 2:42PM EDT | 1,300.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 27 | 185 | 50.00% |
| TSLA230421C01325000 | 2022-08-23 10:50AM EDT | 1,325.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| TSLA230421C01350000 | 2022-08-24 3:40PM EDT | 1,350.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 50.00% |
| TSLA230421C01375000 | 2022-08-22 1:36PM EDT | 1,375.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| TSLA230421C01400000 | 2022-08-24 10:01AM EDT | 1,400.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| TSLA230421C01425000 | 2022-08-23 10:34AM EDT | 1,425.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TSLA230421C01450000 | 2022-08-24 10:00AM EDT | 1,450.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 50.00% |
| TSLA230421C01475000 | 2022-08-18 1:02PM EDT | 1,475.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| TSLA230421C01500000 | 2022-08-24 2:35PM EDT | 1,500.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 18 | 484 | 50.00% |
| TSLA230421C01525000 | 2022-08-23 9:56AM EDT | 1,525.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| TSLA230421C01550000 | 2022-08-23 11:47AM EDT | 1,550.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 50.00% |
| TSLA230421C01575000 | 2022-08-19 11:21AM EDT | 1,575.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| TSLA230421C01600000 | 2022-08-23 9:38AM EDT | 1,600.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| TSLA230421C01625000 | 2022-08-18 1:01PM EDT | 1,625.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| TSLA230421C01650000 | 2022-08-22 10:38AM EDT | 1,650.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TSLA230421C01675000 | 2022-08-19 9:58AM EDT | 1,675.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| TSLA230421C01700000 | 2022-08-19 3:14PM EDT | 1,700.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 50.00% |
| TSLA230421C01725000 | 2022-08-23 1:31PM EDT | 1,725.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 13 | 353 | 50.00% |
| TSLA230421C01750000 | 2022-08-24 9:53AM EDT | 1,750.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 50.00% |
| TSLA230421C01800000 | 2022-08-24 11:51AM EDT | 1,800.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 21 | 140 | 50.00% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230421P00005000 | 2023-03-13 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 113 | 50.00% |
| TSLA230421P00010000 | 2023-01-25 11:02AM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 8 | 343.75% |
| TSLA230421P00015000 | 2023-01-25 4:27PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 41 | 293.75% |
| TSLA230421P00020000 | 2023-03-08 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 446 | 50.00% |
| TSLA230421P00025000 | 2023-02-21 10:32AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,494 | 50.00% |
| TSLA230421P00030000 | 2023-03-20 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 5,280 | 50.00% |
| TSLA230421P00035000 | 2023-03-20 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,280 | 50.00% |
| TSLA230421P00040000 | 2023-03-22 10:03AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,657 | 50.00% |
| TSLA230421P00045000 | 2023-03-21 3:58PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 1,381 | 50.00% |
| TSLA230421P00050000 | 2023-03-22 2:22PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13,374 | 50.00% |
| TSLA230421P00055000 | 2023-03-22 3:44PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 12,866 | 50.00% |
| TSLA230421P00060000 | 2023-03-22 2:15PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 704 | 4,178 | 50.00% |
| TSLA230421P00065000 | 2023-03-22 11:32AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 158 | 8,364 | 50.00% |
| TSLA230421P00070000 | 2023-03-22 3:50PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 5,016 | 50.00% |
| TSLA230421P00075000 | 2023-03-22 3:58PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 13,331 | 50.00% |
| TSLA230421P00080000 | 2023-03-22 3:53PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 339 | 4,891 | 50.00% |
| TSLA230421P00085000 | 2023-03-22 3:31PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 257 | 3,618 | 50.00% |
| TSLA230421P00090000 | 2023-03-22 3:59PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 294 | 4,284 | 50.00% |
| TSLA230421P00095000 | 2023-03-22 3:19PM EDT | 95.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 103 | 6,229 | 50.00% |
| TSLA230421P00100000 | 2023-03-22 3:57PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 410 | 29,184 | 50.00% |
| TSLA230421P00105000 | 2023-03-22 11:32AM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 56 | 3,910 | 50.00% |
| TSLA230421P00108330 | 2023-03-22 1:53PM EDT | 108.33 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4,383 | 50.00% |
| TSLA230421P00110000 | 2023-03-22 3:23PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 145 | 6,119 | 50.00% |
| TSLA230421P00115000 | 2023-03-22 3:36PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 395 | 4,374 | 25.00% |
| TSLA230421P00116670 | 2023-03-22 3:57PM EDT | 116.67 | 0.44 | 0.00 | 0.00 | 0.00 | - | 18 | 9,565 | 25.00% |
| TSLA230421P00120000 | 2023-03-22 3:59PM EDT | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 228 | 15,674 | 25.00% |
| TSLA230421P00125000 | 2023-03-22 3:20PM EDT | 125.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 315 | 11,902 | 25.00% |
| TSLA230421P00130000 | 2023-03-22 3:59PM EDT | 130.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 871 | 8,774 | 25.00% |
| TSLA230421P00133330 | 2023-03-22 3:57PM EDT | 133.33 | 0.96 | 0.00 | 0.00 | 0.00 | - | 67 | 3,933 | 25.00% |
| TSLA230421P00135000 | 2023-03-22 3:59PM EDT | 135.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 218 | 3,504 | 25.00% |
| TSLA230421P00140000 | 2023-03-22 3:59PM EDT | 140.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 870 | 8,466 | 25.00% |
| TSLA230421P00141670 | 2023-03-22 3:57PM EDT | 141.67 | 1.49 | 0.00 | 0.00 | 0.00 | - | 357 | 11,030 | 25.00% |
| TSLA230421P00145000 | 2023-03-22 3:59PM EDT | 145.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 883 | 6,652 | 25.00% |
| TSLA230421P00150000 | 2023-03-22 3:59PM EDT | 150.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3,756 | 40,823 | 12.50% |
| TSLA230421P00155000 | 2023-03-22 3:59PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,035 | 5,835 | 12.50% |
| TSLA230421P00158330 | 2023-03-22 3:56PM EDT | 158.33 | 3.43 | 0.00 | 0.00 | 0.00 | - | 735 | 3,947 | 12.50% |
| TSLA230421P00160000 | 2023-03-22 3:59PM EDT | 160.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2,009 | 15,262 | 12.50% |
| TSLA230421P00165000 | 2023-03-22 3:59PM EDT | 165.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 979 | 7,947 | 12.50% |
| TSLA230421P00166670 | 2023-03-22 3:51PM EDT | 166.67 | 4.96 | 0.00 | 0.00 | 0.00 | - | 457 | 5,884 | 12.50% |
| TSLA230421P00170000 | 2023-03-22 3:59PM EDT | 170.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5,171 | 15,656 | 12.50% |
| TSLA230421P00175000 | 2023-03-22 3:59PM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2,128 | 17,896 | 6.25% |
| TSLA230421P00180000 | 2023-03-22 3:59PM EDT | 180.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2,902 | 17,872 | 6.25% |
| TSLA230421P00183330 | 2023-03-22 3:57PM EDT | 183.33 | 10.10 | 0.00 | 0.00 | 0.00 | - | 478 | 5,303 | 3.13% |
| TSLA230421P00185000 | 2023-03-22 3:59PM EDT | 185.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1,235 | 7,287 | 3.13% |
| TSLA230421P00190000 | 2023-03-22 3:59PM EDT | 190.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12,073 | 23,470 | 0.78% |
| TSLA230421P00191670 | 2023-03-22 3:59PM EDT | 191.67 | 14.00 | 0.00 | 0.00 | 0.00 | - | 865 | 18,029 | 0.00% |
| TSLA230421P00195000 | 2023-03-22 3:59PM EDT | 195.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2,610 | 4,985 | 0.00% |
| TSLA230421P00200000 | 2023-03-22 3:59PM EDT | 200.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 2,665 | 13,512 | 0.00% |
| TSLA230421P00205000 | 2023-03-22 3:49PM EDT | 205.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 910 | 3,382 | 0.00% |
| TSLA230421P00208330 | 2023-03-22 3:46PM EDT | 208.33 | 22.70 | 0.00 | 0.00 | 0.00 | - | 366 | 3,022 | 0.00% |
| TSLA230421P00210000 | 2023-03-22 3:56PM EDT | 210.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 548 | 5,147 | 0.00% |
| TSLA230421P00215000 | 2023-03-22 3:53PM EDT | 215.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 106 | 2,298 | 0.00% |
| TSLA230421P00216670 | 2023-03-22 3:44PM EDT | 216.67 | 27.85 | 0.00 | 0.00 | 0.00 | - | 78 | 3,132 | 0.00% |
| TSLA230421P00220000 | 2023-03-22 3:41PM EDT | 220.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 87 | 1,483 | 0.00% |
| TSLA230421P00225000 | 2023-03-22 3:36PM EDT | 225.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 37 | 2,538 | 0.00% |
| TSLA230421P00230000 | 2023-03-22 3:55PM EDT | 230.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 16 | 901 | 0.00% |
| TSLA230421P00233330 | 2023-03-22 10:32AM EDT | 233.33 | 38.75 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 0.00% |
| TSLA230421P00235000 | 2023-03-22 3:29PM EDT | 235.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 8 | 509 | 0.00% |
| TSLA230421P00240000 | 2023-03-22 3:20PM EDT | 240.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 11 | 1,057 | 0.00% |
| TSLA230421P00241670 | 2023-03-22 3:59PM EDT | 241.67 | 51.20 | 0.00 | 0.00 | 0.00 | - | 8 | 154 | 0.00% |
| TSLA230421P00243330 | 2023-03-22 3:04PM EDT | 243.33 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| TSLA230421P00245000 | 2023-03-17 2:31PM EDT | 245.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 6 | 332 | 0.00% |
| TSLA230421P00246670 | 2023-03-22 3:04PM EDT | 246.67 | 51.65 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 0.00% |
| TSLA230421P00248330 | 2023-03-22 2:24PM EDT | 248.33 | 52.80 | 0.00 | 0.00 | 0.00 | - | 12 | 337 | 0.00% |
| TSLA230421P00250000 | 2023-03-22 3:58PM EDT | 250.00 | 58.82 | 0.00 | 0.00 | 0.00 | - | 54 | 1,304 | 0.00% |
| TSLA230421P00251670 | 2023-03-13 9:53AM EDT | 251.67 | 84.05 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| TSLA230421P00253330 | 2023-03-22 3:00PM EDT | 253.33 | 57.40 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| TSLA230421P00255000 | 2023-03-22 3:04PM EDT | 255.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| TSLA230421P00258330 | 2023-03-21 11:29AM EDT | 258.33 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 0.00% |
| TSLA230421P00260000 | 2023-03-22 3:45PM EDT | 260.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 5 | 654 | 0.00% |
| TSLA230421P00265000 | 2023-03-22 3:31PM EDT | 265.00 | 69.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA230421P00266670 | 2023-03-22 3:24PM EDT | 266.67 | 70.15 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| TSLA230421P00270000 | 2023-03-22 3:34PM EDT | 270.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA230421P00275000 | 2023-03-22 9:32AM EDT | 275.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| TSLA230421P00280000 | 2023-03-22 3:25PM EDT | 280.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 0.00% |
| TSLA230421P00283330 | 2023-03-22 3:25PM EDT | 283.33 | 86.55 | 0.00 | 0.00 | 0.00 | - | 36 | 15 | 0.00% |
| TSLA230421P00285000 | 2023-03-22 3:21PM EDT | 285.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | 52 | 19 | 0.00% |
| TSLA230421P00290000 | 2023-03-22 11:52AM EDT | 290.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230421P00291670 | 2023-03-21 10:47AM EDT | 291.67 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA230421P00295000 | 2023-03-22 12:44PM EDT | 295.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00300000 | 2023-03-22 3:15PM EDT | 300.00 | 104.32 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| TSLA230421P00305000 | 2023-03-21 9:47AM EDT | 305.00 | 113.50 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| TSLA230421P00308330 | 2023-03-06 2:31PM EDT | 308.33 | 114.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230421P00310000 | 2023-03-22 3:18PM EDT | 310.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA230421P00316670 | 2023-02-23 10:50AM EDT | 316.67 | 114.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230421P00325000 | 2023-02-13 4:02PM EDT | 325.00 | 132.14 | 143.65 | 145.45 | 0.00 | - | 11 | 0 | 184.68% |
| TSLA230421P00330000 | 2023-02-23 2:08PM EDT | 330.00 | 131.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230421P00333330 | 2023-03-02 11:15AM EDT | 333.33 | 139.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00341670 | 2023-03-01 2:57PM EDT | 341.67 | 139.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230421P00350000 | 2023-03-22 3:19PM EDT | 350.00 | 154.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230421P00358330 | 2023-02-27 1:13PM EDT | 358.33 | 153.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00366670 | 2023-02-24 10:49AM EDT | 366.67 | 172.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00375000 | 2023-03-22 3:00PM EDT | 375.00 | 178.20 | 0.00 | 0.00 | 0.00 | - | 19 | 8 | 0.00% |
| TSLA230421P00383330 | 2023-03-20 3:58PM EDT | 383.33 | 200.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230421P00391670 | 2022-12-05 11:05AM EDT | 391.67 | 205.70 | 278.50 | 280.35 | 0.00 | - | 1 | 0 | 551.09% |
| TSLA230421P00400000 | 2023-03-08 1:44PM EDT | 400.00 | 218.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230421P00408330 | 2022-10-20 3:21PM EDT | 408.33 | 201.29 | 227.35 | 229.00 | 0.00 | - | 24 | 0 | 229.92% |
| TSLA230421P00416670 | 2022-10-20 3:21PM EDT | 416.67 | 210.85 | 235.70 | 237.35 | 0.00 | - | 20 | 0 | 233.63% |
| TSLA230421P00425000 | 2022-11-14 1:54PM EDT | 425.00 | 230.62 | 267.10 | 268.95 | 0.00 | - | 10 | 0 | 359.66% |
| TSLA230421P00433330 | 2022-10-20 3:21PM EDT | 433.33 | 227.55 | 252.35 | 254.00 | 0.00 | - | 13 | 0 | 240.58% |
| TSLA230421P00441670 | 2022-10-20 3:21PM EDT | 441.67 | 235.90 | 260.70 | 262.35 | 0.00 | - | 20 | 0 | 244.02% |
| TSLA230421P00450000 | 2023-02-16 10:32AM EDT | 450.00 | 239.00 | 269.00 | 270.40 | 0.00 | - | 1 | 0 | 246.28% |
| TSLA230421P00458330 | 2023-02-15 2:21PM EDT | 458.33 | 245.80 | 277.80 | 278.75 | 0.00 | - | 1 | 0 | 251.10% |
| TSLA230421P00466670 | 2022-09-12 11:34AM EDT | 466.67 | 168.15 | 249.05 | 251.15 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230421P00475000 | 2023-01-31 11:34AM EDT | 475.00 | 305.40 | 283.40 | 284.90 | 0.00 | - | 2 | 0 | 132.13% |
| TSLA230421P00483330 | 2023-01-26 12:42PM EDT | 483.33 | 326.69 | 286.15 | 286.85 | 0.00 | - | 126 | 0 | 0.00% |
| TSLA230421P00491670 | 2022-10-05 3:48PM EDT | 491.67 | 250.90 | 283.55 | 285.80 | 0.00 | - | 540 | 0 | 0.00% |
| TSLA230421P00500000 | 2023-03-09 3:54PM EDT | 500.00 | 323.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00508330 | 2023-03-09 3:59PM EDT | 508.33 | 332.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA230421P00516670 | 2022-09-12 11:34AM EDT | 516.67 | 214.70 | 299.05 | 300.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00525000 | 2023-02-03 4:35PM EDT | 525.00 | 335.00 | 326.75 | 327.70 | 0.00 | - | 96 | 0 | 0.00% |
| TSLA230421P00533330 | 2023-02-06 4:48PM EDT | 533.33 | 338.78 | 350.75 | 351.95 | 0.00 | - | 6 | 0 | 263.18% |
| TSLA230421P00541670 | 2023-02-03 4:11PM EDT | 541.67 | 351.46 | 342.95 | 344.35 | 0.00 | - | 132 | 0 | 0.00% |
| TSLA230421P00550000 | 2023-03-14 1:11PM EDT | 550.00 | 367.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230421P00558330 | 2023-02-03 4:12PM EDT | 558.33 | 367.76 | 359.60 | 361.05 | 0.00 | - | 124 | 0 | 0.00% |
| TSLA230421P00566670 | 2023-02-07 3:08PM EDT | 566.67 | 373.26 | 393.15 | 394.35 | 0.00 | - | 8 | 0 | 331.31% |
| TSLA230421P00575000 | 2023-02-09 4:34PM EDT | 575.00 | 369.67 | 400.90 | 402.25 | 0.00 | - | 2 | 0 | 330.88% |
| TSLA230421P00583330 | 2023-03-03 1:08PM EDT | 583.33 | 384.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230421P00600000 | 2023-03-03 2:13PM EDT | 600.00 | 399.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230421P00625000 | 2022-08-22 1:48PM EDT | 625.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| TSLA230421P00650000 | 2022-08-24 10:59AM EDT | 650.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 12 | 323 | 0.00% |
| TSLA230421P00675000 | 2022-08-22 10:00AM EDT | 675.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TSLA230421P00700000 | 2022-08-23 11:47AM EDT | 700.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| TSLA230421P00720000 | 2022-08-22 9:36AM EDT | 720.00 | 87.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA230421P00725000 | 2022-08-15 3:51PM EDT | 725.00 | 77.24 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| TSLA230421P00730000 | 2022-08-15 11:09AM EDT | 730.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA230421P00735000 | 2022-08-15 3:59PM EDT | 735.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P00740000 | 2022-08-19 1:05PM EDT | 740.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| TSLA230421P00745000 | 2022-08-24 12:52PM EDT | 745.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA230421P00750000 | 2022-08-24 1:30PM EDT | 750.00 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA230421P00755000 | 2022-08-11 1:13PM EDT | 755.00 | 103.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P00760000 | 2022-08-18 2:44PM EDT | 760.00 | 91.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA230421P00765000 | 2022-08-22 12:31PM EDT | 765.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| TSLA230421P00775000 | 2022-08-23 10:01AM EDT | 775.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 534 | 0.00% |
| TSLA230421P00800000 | 2022-08-22 2:45PM EDT | 800.00 | 120.32 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| TSLA230421P00825000 | 2022-08-23 3:45PM EDT | 825.00 | 126.60 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| TSLA230421P00850000 | 2022-08-24 10:40AM EDT | 850.00 | 133.40 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.00% |
| TSLA230421P00875000 | 2022-08-22 11:36AM EDT | 875.00 | 157.05 | 0.00 | 0.00 | 0.00 | - | 3 | 158 | 0.00% |
| TSLA230421P00900000 | 2022-08-24 3:16PM EDT | 900.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 92 | 116 | 0.00% |
| TSLA230421P00925000 | 2022-08-18 1:38PM EDT | 925.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| TSLA230421P00950000 | 2022-08-23 10:45AM EDT | 950.00 | 189.85 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| TSLA230421P00975000 | 2022-08-18 10:00AM EDT | 975.00 | 198.12 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TSLA230421P01000000 | 2022-08-22 2:06PM EDT | 1,000.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 0.00% |
| TSLA230421P01025000 | 2022-08-11 2:10PM EDT | 1,025.00 | 249.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA230421P01050000 | 2022-08-22 2:06PM EDT | 1,050.00 | 265.55 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| TSLA230421P01075000 | 2022-08-18 1:36PM EDT | 1,075.00 | 258.41 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TSLA230421P01100000 | 2022-08-24 10:19AM EDT | 1,100.00 | 279.25 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| TSLA230421P01125000 | 2022-08-18 3:00PM EDT | 1,125.00 | 295.43 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA230421P01150000 | 2022-08-17 10:36AM EDT | 1,150.00 | 320.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA230421P01175000 | 2022-08-18 1:32PM EDT | 1,175.00 | 329.96 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01200000 | 2022-08-24 12:02PM EDT | 1,200.00 | 355.10 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| TSLA230421P01225000 | 2022-08-18 1:38PM EDT | 1,225.00 | 367.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA230421P01250000 | 2022-08-16 11:31AM EDT | 1,250.00 | 380.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01275000 | 2022-08-17 3:20PM EDT | 1,275.00 | 411.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA230421P01300000 | 2022-08-24 10:06AM EDT | 1,300.00 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA230421P01325000 | 2022-08-15 3:16PM EDT | 1,325.00 | 436.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA230421P01350000 | 2022-07-29 1:54PM EDT | 1,350.00 | 506.95 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| TSLA230421P01375000 | 2022-07-29 1:54PM EDT | 1,375.00 | 528.95 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TSLA230421P01400000 | 2022-08-10 2:50PM EDT | 1,400.00 | 546.70 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| TSLA230421P01425000 | 2022-08-02 11:41AM EDT | 1,425.00 | 546.05 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA230421P01450000 | 2022-07-29 3:50PM EDT | 1,450.00 | 578.35 | 0.00 | 0.00 | 0.00 | - | 163 | 90 | 0.00% |
| TSLA230421P01475000 | 2022-08-15 3:07PM EDT | 1,475.00 | 565.49 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| TSLA230421P01500000 | 2022-08-01 3:46PM EDT | 1,500.00 | 626.35 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| TSLA230421P01525000 | 2022-08-11 12:27PM EDT | 1,525.00 | 664.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA230421P01550000 | 2022-08-18 1:01PM EDT | 1,550.00 | 653.93 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TSLA230421P01575000 | 2022-08-02 11:19AM EDT | 1,575.00 | 680.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01600000 | 2022-08-03 10:37AM EDT | 1,600.00 | 708.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P01625000 | 2022-08-04 11:48AM EDT | 1,625.00 | 718.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA230421P01650000 | 2022-08-16 2:29PM EDT | 1,650.00 | 733.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230421P01675000 | 2022-08-03 11:16AM EDT | 1,675.00 | 773.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230421P01700000 | 2022-08-15 12:26PM EDT | 1,700.00 | 778.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
