Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920C00005000 | 2024-04-23 2:45PM EDT | 5.00 | 140.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA240920C00010000 | 2024-04-19 3:51PM EDT | 10.00 | 136.99 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| TSLA240920C00015000 | 2024-04-18 3:12PM EDT | 15.00 | 136.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920C00020000 | 2024-04-23 3:56PM EDT | 20.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920C00025000 | 2024-04-19 2:34PM EDT | 25.00 | 123.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920C00030000 | 2024-04-18 3:00PM EDT | 30.00 | 121.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA240920C00035000 | 2024-04-04 2:56PM EDT | 35.00 | 138.23 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA240920C00040000 | 2024-04-23 10:20AM EDT | 40.00 | 106.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00045000 | 2023-12-22 3:12PM EDT | 45.00 | 211.05 | 163.00 | 165.90 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA240920C00050000 | 2024-04-17 10:18AM EDT | 50.00 | 105.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920C00055000 | 2024-04-16 12:57PM EDT | 55.00 | 104.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00060000 | 2023-12-06 11:30AM EDT | 60.00 | 185.33 | 181.05 | 182.40 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA240920C00065000 | 2024-04-23 10:33AM EDT | 65.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920C00070000 | 2023-12-20 10:51AM EDT | 70.00 | 192.00 | 143.35 | 147.10 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA240920C00075000 | 2024-04-18 3:21PM EDT | 75.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00080000 | 2024-04-11 2:14PM EDT | 80.00 | 97.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00085000 | 2024-04-22 9:30AM EDT | 85.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920C00090000 | 2024-04-23 12:29PM EDT | 90.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920C00095000 | 2024-04-04 1:02PM EDT | 95.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240920C00100000 | 2024-04-23 11:23AM EDT | 100.00 | 51.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920C00105000 | 2024-04-23 3:38PM EDT | 105.00 | 46.92 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA240920C00110000 | 2024-04-23 3:45PM EDT | 110.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA240920C00115000 | 2024-04-23 3:54PM EDT | 115.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| TSLA240920C00120000 | 2024-04-23 3:56PM EDT | 120.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TSLA240920C00125000 | 2024-04-23 3:53PM EDT | 125.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.00% |
| TSLA240920C00130000 | 2024-04-23 2:16PM EDT | 130.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA240920C00135000 | 2024-04-23 3:21PM EDT | 135.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| TSLA240920C00140000 | 2024-04-23 3:59PM EDT | 140.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TSLA240920C00145000 | 2024-04-23 3:59PM EDT | 145.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.10% |
| TSLA240920C00150000 | 2024-04-23 3:59PM EDT | 150.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1,621 | 0 | 1.56% |
| TSLA240920C00155000 | 2024-04-23 3:54PM EDT | 155.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 1,601 | 0 | 3.13% |
| TSLA240920C00160000 | 2024-04-23 3:58PM EDT | 160.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 3.13% |
| TSLA240920C00165000 | 2024-04-23 3:59PM EDT | 165.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 864 | 0 | 6.25% |
| TSLA240920C00170000 | 2024-04-23 3:58PM EDT | 170.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 6.25% |
| TSLA240920C00175000 | 2024-04-23 3:58PM EDT | 175.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 6.25% |
| TSLA240920C00180000 | 2024-04-23 3:58PM EDT | 180.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 6.25% |
| TSLA240920C00185000 | 2024-04-23 3:50PM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 6.25% |
| TSLA240920C00190000 | 2024-04-23 3:58PM EDT | 190.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| TSLA240920C00195000 | 2024-04-23 3:18PM EDT | 195.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TSLA240920C00200000 | 2024-04-23 3:59PM EDT | 200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| TSLA240920C00205000 | 2024-04-23 3:56PM EDT | 205.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| TSLA240920C00210000 | 2024-04-23 3:58PM EDT | 210.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| TSLA240920C00215000 | 2024-04-23 2:31PM EDT | 215.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA240920C00220000 | 2024-04-23 3:53PM EDT | 220.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TSLA240920C00225000 | 2024-04-23 3:54PM EDT | 225.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| TSLA240920C00230000 | 2024-04-23 3:50PM EDT | 230.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TSLA240920C00235000 | 2024-04-23 3:58PM EDT | 235.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| TSLA240920C00240000 | 2024-04-23 3:55PM EDT | 240.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSLA240920C00245000 | 2024-04-23 3:55PM EDT | 245.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 12.50% |
| TSLA240920C00250000 | 2024-04-23 3:59PM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| TSLA240920C00255000 | 2024-04-23 1:10PM EDT | 255.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA240920C00260000 | 2024-04-23 2:53PM EDT | 260.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| TSLA240920C00265000 | 2024-04-23 3:18PM EDT | 265.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| TSLA240920C00270000 | 2024-04-23 3:29PM EDT | 270.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| TSLA240920C00275000 | 2024-04-23 3:42PM EDT | 275.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| TSLA240920C00280000 | 2024-04-23 2:28PM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| TSLA240920C00285000 | 2024-04-23 1:28PM EDT | 285.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA240920C00290000 | 2024-04-23 11:27AM EDT | 290.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA240920C00295000 | 2024-04-23 10:16AM EDT | 295.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240920C00300000 | 2024-04-23 3:58PM EDT | 300.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 25.00% |
| TSLA240920C00305000 | 2024-04-23 11:57AM EDT | 305.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240920C00310000 | 2024-04-23 3:56PM EDT | 310.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240920C00315000 | 2024-04-23 12:06PM EDT | 315.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TSLA240920C00320000 | 2024-04-23 1:35PM EDT | 320.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA240920C00325000 | 2024-04-23 2:12PM EDT | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSLA240920C00330000 | 2024-04-23 12:51PM EDT | 330.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA240920C00335000 | 2024-04-23 12:49PM EDT | 335.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00345000 | 2024-03-26 9:39AM EDT | 345.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00350000 | 2024-04-23 3:59PM EDT | 350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA240920C00355000 | 2024-04-23 2:45PM EDT | 355.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLA240920C00360000 | 2024-04-23 1:53PM EDT | 360.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240920C00365000 | 2024-04-23 3:38PM EDT | 365.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240920C00370000 | 2024-04-23 2:16PM EDT | 370.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240920C00375000 | 2024-04-22 10:23AM EDT | 375.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00380000 | 2024-04-23 3:28PM EDT | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00385000 | 2024-04-16 10:20AM EDT | 385.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00390000 | 2024-04-22 3:46PM EDT | 390.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240920C00395000 | 2024-04-09 2:24PM EDT | 395.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA240920C00400000 | 2024-04-23 2:06PM EDT | 400.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA240920C00405000 | 2024-04-23 3:54PM EDT | 405.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| TSLA240920C00410000 | 2024-04-19 12:50PM EDT | 410.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00415000 | 2024-04-19 12:33PM EDT | 415.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00420000 | 2024-04-22 3:46PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSLA240920C00425000 | 2024-04-23 2:42PM EDT | 425.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA240920C00430000 | 2024-04-23 12:27PM EDT | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| TSLA240920C00435000 | 2024-04-22 10:31AM EDT | 435.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA240920C00440000 | 2024-04-23 12:40PM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240920C00445000 | 2024-04-19 9:30AM EDT | 445.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00450000 | 2024-04-23 9:53AM EDT | 450.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00455000 | 2024-04-01 9:30AM EDT | 455.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00460000 | 2024-04-17 1:39PM EDT | 460.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00465000 | 2024-04-22 2:34PM EDT | 465.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00470000 | 2024-04-22 3:23PM EDT | 470.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00475000 | 2024-04-22 2:31PM EDT | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA240920C00480000 | 2024-04-17 1:08PM EDT | 480.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA240920C00485000 | 2024-04-01 12:03PM EDT | 485.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00490000 | 2024-04-18 2:24PM EDT | 490.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00495000 | 2024-04-15 11:04AM EDT | 495.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA240920C00500000 | 2024-04-23 3:57PM EDT | 500.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TSLA240920C00510000 | 2024-04-23 12:50PM EDT | 510.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240920C00520000 | 2024-04-19 11:20AM EDT | 520.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA240920C00530000 | 2024-04-22 10:42AM EDT | 530.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240920C00540000 | 2024-04-19 10:04AM EDT | 540.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| TSLA240920C00550000 | 2024-04-22 3:05PM EDT | 550.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA240920C00560000 | 2024-04-23 3:02PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240920P00005000 | 2024-04-23 3:46PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA240920P00010000 | 2024-04-23 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TSLA240920P00015000 | 2024-04-23 1:22PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA240920P00020000 | 2024-04-23 3:58PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| TSLA240920P00025000 | 2024-04-23 12:30PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240920P00030000 | 2024-04-23 3:09PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA240920P00035000 | 2024-04-23 11:18AM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSLA240920P00040000 | 2024-04-23 2:59PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| TSLA240920P00045000 | 2024-04-22 2:28PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSLA240920P00050000 | 2024-04-23 3:56PM EDT | 50.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA240920P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSLA240920P00060000 | 2024-04-23 12:16PM EDT | 60.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA240920P00065000 | 2024-04-23 3:22PM EDT | 65.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA240920P00070000 | 2024-04-23 3:41PM EDT | 70.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| TSLA240920P00075000 | 2024-04-23 3:58PM EDT | 75.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| TSLA240920P00080000 | 2024-04-23 3:46PM EDT | 80.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| TSLA240920P00085000 | 2024-04-23 3:29PM EDT | 85.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA240920P00090000 | 2024-04-23 3:59PM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| TSLA240920P00095000 | 2024-04-23 3:59PM EDT | 95.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TSLA240920P00100000 | 2024-04-23 3:59PM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2,575 | 0 | 12.50% |
| TSLA240920P00105000 | 2024-04-23 3:54PM EDT | 105.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSLA240920P00110000 | 2024-04-23 3:59PM EDT | 110.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| TSLA240920P00115000 | 2024-04-23 3:59PM EDT | 115.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 6.25% |
| TSLA240920P00120000 | 2024-04-22 12:40PM EDT | 120.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| TSLA240920P00125000 | 2024-04-23 3:59PM EDT | 125.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| TSLA240920P00130000 | 2024-04-23 3:57PM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| TSLA240920P00135000 | 2024-04-23 3:57PM EDT | 135.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| TSLA240920P00140000 | 2024-04-23 3:59PM EDT | 140.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 1.56% |
| TSLA240920P00145000 | 2024-04-23 3:55PM EDT | 145.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 0.00% |
| TSLA240920P00150000 | 2024-04-23 3:42PM EDT | 150.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| TSLA240920P00155000 | 2024-04-23 2:39PM EDT | 155.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 0.00% |
| TSLA240920P00160000 | 2024-04-23 3:49PM EDT | 160.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| TSLA240920P00165000 | 2024-04-23 3:57PM EDT | 165.00 | 29.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240920P00170000 | 2024-04-23 2:17PM EDT | 170.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSLA240920P00175000 | 2024-04-23 3:58PM EDT | 175.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| TSLA240920P00180000 | 2024-04-23 2:33PM EDT | 180.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| TSLA240920P00185000 | 2024-04-23 10:06AM EDT | 185.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00190000 | 2024-04-23 3:55PM EDT | 190.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA240920P00195000 | 2024-04-23 3:46PM EDT | 195.00 | 53.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00200000 | 2024-04-23 3:19PM EDT | 200.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA240920P00205000 | 2024-04-23 3:57PM EDT | 205.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240920P00210000 | 2024-04-23 12:42PM EDT | 210.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA240920P00215000 | 2024-04-23 3:48PM EDT | 215.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA240920P00220000 | 2024-04-23 3:59PM EDT | 220.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSLA240920P00225000 | 2024-04-23 3:49PM EDT | 225.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 0.00% |
| TSLA240920P00230000 | 2024-04-23 3:49PM EDT | 230.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920P00235000 | 2024-04-23 3:49PM EDT | 235.00 | 90.43 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TSLA240920P00240000 | 2024-04-23 3:49PM EDT | 240.00 | 95.26 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA240920P00245000 | 2024-04-23 3:49PM EDT | 245.00 | 100.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240920P00250000 | 2024-04-23 3:49PM EDT | 250.00 | 105.16 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| TSLA240920P00255000 | 2024-04-23 3:49PM EDT | 255.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240920P00260000 | 2024-04-23 3:55PM EDT | 260.00 | 115.47 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240920P00265000 | 2024-04-23 9:40AM EDT | 265.00 | 123.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00270000 | 2024-04-22 11:39AM EDT | 270.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240920P00275000 | 2024-04-19 10:15AM EDT | 275.00 | 125.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240920P00280000 | 2024-04-23 9:30AM EDT | 280.00 | 137.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00285000 | 2024-04-12 12:14PM EDT | 285.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00290000 | 2024-04-22 12:40PM EDT | 290.00 | 147.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00295000 | 2024-04-23 3:09PM EDT | 295.00 | 149.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240920P00300000 | 2024-04-18 11:56AM EDT | 300.00 | 149.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 305.00 | 123.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00310000 | 2024-02-20 10:36AM EDT | 310.00 | 113.40 | 136.15 | 137.65 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA240920P00315000 | 2024-02-27 4:17PM EDT | 315.00 | 115.30 | 137.15 | 139.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00320000 | 2024-04-18 3:07PM EDT | 320.00 | 169.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00325000 | 2024-02-02 10:45AM EDT | 325.00 | 140.79 | 121.90 | 123.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00330000 | 2024-04-17 3:55PM EDT | 330.00 | 173.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00335000 | 2024-04-17 3:55PM EDT | 335.00 | 178.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00340000 | 2024-02-09 10:42AM EDT | 340.00 | 147.06 | 163.90 | 165.40 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA240920P00345000 | 2024-03-18 3:54PM EDT | 345.00 | 171.45 | 189.00 | 191.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00350000 | 2024-04-22 10:44AM EDT | 350.00 | 209.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00355000 | 2024-04-17 3:55PM EDT | 355.00 | 198.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240920P00360000 | 2024-04-17 3:52PM EDT | 360.00 | 203.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00365000 | 2024-03-26 11:30AM EDT | 365.00 | 183.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00370000 | 2024-01-23 4:48PM EDT | 370.00 | 161.60 | 177.10 | 178.80 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240920P00375000 | 2024-01-31 10:46AM EDT | 375.00 | 185.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00380000 | 2024-01-09 1:48PM EDT | 380.00 | 145.90 | 189.35 | 191.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00385000 | 2024-01-16 10:30AM EDT | 385.00 | 170.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00390000 | 2024-01-25 11:17AM EDT | 390.00 | 203.35 | 197.10 | 198.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00395000 | 2024-03-08 4:19PM EDT | 395.00 | 218.60 | 229.00 | 231.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00400000 | 2024-03-25 11:17AM EDT | 400.00 | 229.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00405000 | 2023-12-15 11:31AM EDT | 405.00 | 153.60 | 184.65 | 187.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00410000 | 2024-03-18 3:54PM EDT | 410.00 | 236.49 | 252.50 | 256.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00415000 | 2024-04-19 3:54PM EDT | 415.00 | 268.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240920P00420000 | 2024-04-19 3:54PM EDT | 420.00 | 273.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00425000 | 2024-04-19 3:54PM EDT | 425.00 | 278.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00430000 | 2023-12-29 2:44PM EDT | 430.00 | 179.80 | 237.55 | 240.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00435000 | 2023-12-29 12:54PM EDT | 435.00 | 186.05 | 242.55 | 245.45 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00440000 | 2024-01-25 11:13AM EDT | 440.00 | 252.32 | 247.10 | 248.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00445000 | 2024-03-26 3:56PM EDT | 445.00 | 267.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00450000 | 2024-04-19 3:54PM EDT | 450.00 | 303.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00455000 | 2024-04-19 3:54PM EDT | 455.00 | 308.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00460000 | 2024-04-19 3:54PM EDT | 460.00 | 313.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00465000 | 2023-08-09 11:26AM EDT | 465.00 | 222.00 | 212.10 | 214.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00470000 | 2023-09-20 12:29PM EDT | 470.00 | 202.80 | 253.00 | 263.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00475000 | 2023-08-03 9:32AM EDT | 475.00 | 221.78 | 228.40 | 231.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240920P00480000 | 2024-01-25 11:11AM EDT | 480.00 | 292.41 | 287.10 | 288.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00485000 | 2023-10-06 3:33PM EDT | 485.00 | 224.10 | 260.00 | 270.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00490000 | 2023-06-26 1:39PM EDT | 490.00 | 246.15 | 222.20 | 230.65 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA240920P00495000 | 2023-07-27 3:42PM EDT | 495.00 | 238.34 | 251.50 | 261.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00500000 | 2023-09-12 1:57PM EDT | 500.00 | 232.75 | 240.50 | 241.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240920P00510000 | 2023-07-27 3:46PM EDT | 510.00 | 253.50 | 269.30 | 273.10 | 0.00 | - | 249 | 0 | 0.00% |
| TSLA240920P00520000 | 2023-10-19 9:50AM EDT | 520.00 | 295.89 | 281.00 | 290.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240920P00530000 | 2023-06-26 1:39PM EDT | 530.00 | 285.45 | 262.70 | 269.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA240920P00550000 | 2023-07-03 9:53AM EDT | 550.00 | 270.30 | 290.00 | 299.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240920P00560000 | 2024-04-03 3:00PM EDT | 560.00 | 391.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.