Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208C00020000 | 2023-12-06 3:30PM EST | 20.00 | 219.84 | 218.70 | 220.00 | +219.84 | - | 2 | 21 | 1,678.13% |
| TSLA231208C00030000 | 2023-12-06 3:37PM EST | 30.00 | 210.10 | 208.70 | 210.00 | -6.10 | -2.82% | 7 | 60 | 1,388.28% |
| TSLA231208C00040000 | 2023-12-06 12:51PM EST | 40.00 | 205.25 | 198.70 | 200.00 | +0.45 | +0.22% | 1 | 1 | 1,192.19% |
| TSLA231208C00050000 | 2023-11-13 2:48PM EST | 50.00 | 174.36 | 188.70 | 190.00 | 0.00 | - | 1 | 1 | 1,043.75% |
| TSLA231208C00080000 | 2023-12-04 1:41PM EST | 80.00 | 157.00 | 158.75 | 160.00 | 0.00 | - | 1 | 7 | 437.50% |
| TSLA231208C00090000 | 2023-12-05 10:58AM EST | 90.00 | 155.15 | 148.75 | 150.00 | 0.00 | - | 1 | 2 | 393.75% |
| TSLA231208C00100000 | 2023-12-05 10:22AM EST | 100.00 | 143.00 | 138.75 | 140.00 | 0.00 | - | 8 | 10 | 356.25% |
| TSLA231208C00105000 | 2023-11-30 2:43PM EST | 105.00 | 135.77 | 133.75 | 135.00 | 0.00 | - | 6 | 15 | 337.50% |
| TSLA231208C00110000 | 2023-12-06 1:09PM EST | 110.00 | 133.43 | 128.75 | 130.00 | +2.51 | +1.92% | 1 | 46 | 318.75% |
| TSLA231208C00115000 | 2023-11-30 2:45PM EST | 115.00 | 125.88 | 123.75 | 125.05 | 0.00 | - | 8 | 23 | 350.00% |
| TSLA231208C00120000 | 2023-12-05 10:27AM EST | 120.00 | 121.77 | 118.75 | 120.05 | 0.00 | - | 14 | 11 | 331.25% |
| TSLA231208C00125000 | 2023-12-05 10:27AM EST | 125.00 | 116.97 | 113.75 | 115.10 | 0.00 | - | 1 | 19 | 332.81% |
| TSLA231208C00130000 | 2023-12-06 3:06PM EST | 130.00 | 112.27 | 108.75 | 110.10 | +0.10 | +0.09% | 18 | 49 | 314.06% |
| TSLA231208C00135000 | 2023-12-06 3:06PM EST | 135.00 | 107.30 | 103.80 | 105.10 | -0.25 | -0.23% | 8 | 31 | 308.59% |
| TSLA231208C00140000 | 2023-12-06 3:04PM EST | 140.00 | 102.35 | 98.80 | 100.10 | -3.45 | -3.26% | 9 | 170 | 290.63% |
| TSLA231208C00145000 | 2023-12-05 9:50AM EST | 145.00 | 93.39 | 93.80 | 95.10 | 0.00 | - | 1 | 24 | 273.44% |
| TSLA231208C00150000 | 2023-12-06 2:51PM EST | 150.00 | 93.13 | 88.80 | 90.10 | +5.79 | +6.63% | 2 | 23 | 256.25% |
| TSLA231208C00155000 | 2023-12-06 9:47AM EST | 155.00 | 90.50 | 83.80 | 85.05 | +10.68 | +13.38% | 1 | 52 | 229.69% |
| TSLA231208C00160000 | 2023-12-06 2:10PM EST | 160.00 | 82.47 | 78.80 | 80.05 | -1.09 | -1.30% | 2 | 90 | 214.06% |
| TSLA231208C00165000 | 2023-12-06 2:18PM EST | 165.00 | 77.70 | 73.80 | 75.05 | +1.60 | +2.10% | 27 | 211 | 199.22% |
| TSLA231208C00170000 | 2023-12-06 3:59PM EST | 170.00 | 69.44 | 68.80 | 70.15 | +0.42 | +0.61% | 3 | 39 | 199.80% |
| TSLA231208C00175000 | 2023-12-06 12:48PM EST | 175.00 | 70.76 | 63.80 | 65.15 | +1.03 | +1.48% | 4 | 53 | 184.77% |
| TSLA231208C00180000 | 2023-12-06 3:02PM EST | 180.00 | 62.55 | 58.80 | 60.15 | +2.91 | +4.88% | 41 | 750 | 169.92% |
| TSLA231208C00182500 | 2023-12-06 11:52AM EST | 182.50 | 62.08 | 56.30 | 57.70 | -3.54 | -5.39% | 2 | 2 | 167.19% |
| TSLA231208C00185000 | 2023-12-06 2:59PM EST | 185.00 | 57.60 | 53.80 | 55.20 | +1.97 | +3.54% | 3 | 111 | 159.77% |
| TSLA231208C00187500 | 2023-12-05 11:32AM EST | 187.50 | 57.27 | 51.30 | 52.70 | 0.00 | - | 2 | 12 | 152.73% |
| TSLA231208C00190000 | 2023-12-06 3:06PM EST | 190.00 | 52.33 | 48.80 | 50.20 | +3.34 | +6.82% | 85 | 190 | 145.31% |
| TSLA231208C00192500 | 2023-12-01 12:41PM EST | 192.50 | 47.48 | 46.30 | 47.70 | 0.00 | - | 1 | 2 | 138.09% |
| TSLA231208C00195000 | 2023-12-06 3:55PM EST | 195.00 | 44.62 | 43.85 | 45.20 | +0.87 | +1.99% | 225 | 265 | 134.38% |
| TSLA231208C00197500 | 2023-12-06 3:56PM EST | 197.50 | 42.07 | 41.35 | 42.70 | -3.89 | -8.46% | 3 | 7 | 127.15% |
| TSLA231208C00200000 | 2023-12-06 3:40PM EST | 200.00 | 40.50 | 38.85 | 40.10 | +1.30 | +3.32% | 71 | 634 | 113.28% |
| TSLA231208C00202500 | 2023-12-06 1:06PM EST | 202.50 | 40.57 | 36.35 | 37.70 | +3.07 | +8.19% | 14 | 115 | 112.89% |
| TSLA231208C00205000 | 2023-12-06 3:50PM EST | 205.00 | 36.17 | 33.85 | 35.10 | +2.17 | +6.38% | 21 | 418 | 99.61% |
| TSLA231208C00207500 | 2023-12-06 9:57AM EST | 207.50 | 38.30 | 31.35 | 32.65 | +7.03 | +22.48% | 4 | 38 | 95.90% |
| TSLA231208C00210000 | 2023-12-06 3:58PM EST | 210.00 | 29.42 | 28.85 | 30.10 | +0.72 | +2.51% | 218 | 1,055 | 86.13% |
| TSLA231208C00212500 | 2023-12-06 11:52AM EST | 212.50 | 32.27 | 26.35 | 27.65 | +5.85 | +22.14% | 23 | 53 | 82.03% |
| TSLA231208C00215000 | 2023-12-06 3:53PM EST | 215.00 | 24.65 | 23.95 | 24.95 | +0.74 | +3.09% | 145 | 1,378 | 69.73% |
| TSLA231208C00217500 | 2023-12-06 3:34PM EST | 217.50 | 23.22 | 21.55 | 22.45 | +1.12 | +5.07% | 53 | 157 | 68.36% |
| TSLA231208C00220000 | 2023-12-06 3:59PM EST | 220.00 | 19.45 | 19.15 | 20.15 | +0.85 | +4.57% | 392 | 2,447 | 71.19% |
| TSLA231208C00222500 | 2023-12-06 3:59PM EST | 222.50 | 17.00 | 16.90 | 17.70 | -0.90 | -5.03% | 62 | 696 | 70.02% |
| TSLA231208C00225000 | 2023-12-06 3:59PM EST | 225.00 | 14.65 | 14.50 | 14.95 | +0.25 | +1.74% | 522 | 2,394 | 58.89% |
| TSLA231208C00227500 | 2023-12-06 3:55PM EST | 227.50 | 12.45 | 12.00 | 12.95 | +0.48 | +4.01% | 154 | 699 | 58.74% |
| TSLA231208C00230000 | 2023-12-06 3:59PM EST | 230.00 | 10.20 | 9.80 | 10.60 | +0.38 | +3.87% | 1,393 | 5,519 | 55.13% |
| TSLA231208C00232500 | 2023-12-06 3:58PM EST | 232.50 | 7.90 | 7.80 | 8.35 | -0.30 | -3.66% | 905 | 4,826 | 52.54% |
| TSLA231208C00235000 | 2023-12-06 3:59PM EST | 235.00 | 6.15 | 6.10 | 6.40 | -0.05 | -0.81% | 5,009 | 6,712 | 52.22% |
| TSLA231208C00237500 | 2023-12-06 3:59PM EST | 237.50 | 4.52 | 4.50 | 4.80 | -0.33 | -6.80% | 4,615 | 5,924 | 51.69% |
| TSLA231208C00240000 | 2023-12-06 3:59PM EST | 240.00 | 3.30 | 3.20 | 3.30 | -0.35 | -9.59% | 40,329 | 22,317 | 50.24% |
| TSLA231208C00242500 | 2023-12-06 3:59PM EST | 242.50 | 2.22 | 2.20 | 2.30 | -0.43 | -16.23% | 71,601 | 10,345 | 50.61% |
| TSLA231208C00245000 | 2023-12-06 3:59PM EST | 245.00 | 1.49 | 1.49 | 1.50 | -0.31 | -17.22% | 172,122 | 46,048 | 50.88% |
| TSLA231208C00247500 | 2023-12-06 3:59PM EST | 247.50 | 0.98 | 0.96 | 1.00 | -0.27 | -21.60% | 110,129 | 21,548 | 51.64% |
| TSLA231208C00250000 | 2023-12-06 3:59PM EST | 250.00 | 0.62 | 0.63 | 0.66 | -0.23 | -27.06% | 157,765 | 30,183 | 52.88% |
| TSLA231208C00252500 | 2023-12-06 3:59PM EST | 252.50 | 0.41 | 0.41 | 0.43 | -0.18 | -30.51% | 37,691 | 9,310 | 54.20% |
| TSLA231208C00255000 | 2023-12-06 3:59PM EST | 255.00 | 0.27 | 0.27 | 0.29 | -0.13 | -32.50% | 45,778 | 16,884 | 55.86% |
| TSLA231208C00257500 | 2023-12-06 3:59PM EST | 257.50 | 0.18 | 0.17 | 0.18 | -0.09 | -33.33% | 17,262 | 9,290 | 56.84% |
| TSLA231208C00260000 | 2023-12-06 3:59PM EST | 260.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 29,734 | 26,772 | 59.18% |
| TSLA231208C00262500 | 2023-12-06 3:59PM EST | 262.50 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 7,636 | 8,016 | 61.52% |
| TSLA231208C00265000 | 2023-12-06 3:59PM EST | 265.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 7,577 | 12,687 | 63.67% |
| TSLA231208C00267500 | 2023-12-06 3:57PM EST | 267.50 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 3,933 | 5,235 | 66.21% |
| TSLA231208C00270000 | 2023-12-06 3:59PM EST | 270.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5,993 | 10,984 | 69.92% |
| TSLA231208C00272500 | 2023-12-06 3:57PM EST | 272.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3,999 | 3,738 | 72.27% |
| TSLA231208C00275000 | 2023-12-06 3:53PM EST | 275.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,215 | 8,906 | 76.56% |
| TSLA231208C00277500 | 2023-12-06 3:59PM EST | 277.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1,134 | 2,594 | 78.13% |
| TSLA231208C00280000 | 2023-12-06 3:58PM EST | 280.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,961 | 8,296 | 82.03% |
| TSLA231208C00282500 | 2023-12-06 3:57PM EST | 282.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 323 | 1,598 | 82.03% |
| TSLA231208C00285000 | 2023-12-06 3:58PM EST | 285.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,366 | 5,187 | 85.94% |
| TSLA231208C00287500 | 2023-12-06 3:45PM EST | 287.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 390 | 3,421 | 89.06% |
| TSLA231208C00290000 | 2023-12-06 3:22PM EST | 290.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,085 | 4,381 | 93.75% |
| TSLA231208C00292500 | 2023-12-06 12:46PM EST | 292.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 724 | 2,122 | 96.88% |
| TSLA231208C00295000 | 2023-12-06 3:17PM EST | 295.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 438 | 2,294 | 100.78% |
| TSLA231208C00297500 | 2023-12-06 3:55PM EST | 297.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 85 | 1,052 | 100.00% |
| TSLA231208C00300000 | 2023-12-06 2:01PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,048 | 6,725 | 96.88% |
| TSLA231208C00305000 | 2023-12-06 3:30PM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,276 | 103.13% |
| TSLA231208C00310000 | 2023-12-06 2:48PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,884 | 112.50% |
| TSLA231208C00315000 | 2023-12-05 12:05PM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 592 | 3,687 | 118.75% |
| TSLA231208C00320000 | 2023-12-05 11:29AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 2,988 | 125.00% |
| TSLA231208C00325000 | 2023-12-06 10:24AM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,133 | 128.13% |
| TSLA231208C00330000 | 2023-12-05 12:20PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,717 | 134.38% |
| TSLA231208C00335000 | 2023-12-05 2:01PM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,415 | 140.63% |
| TSLA231208C00340000 | 2023-12-06 1:42PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,228 | 146.88% |
| TSLA231208C00345000 | 2023-12-06 3:59PM EST | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 950 | 150.00% |
| TSLA231208C00350000 | 2023-12-06 2:11PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 404 | 156.25% |
| TSLA231208C00355000 | 2023-12-01 10:15AM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 444 | 162.50% |
| TSLA231208C00360000 | 2023-11-30 3:14PM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 1,585 | 168.75% |
| TSLA231208C00365000 | 2023-11-30 3:20PM EST | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 463 | 175.00% |
| TSLA231208C00370000 | 2023-12-06 12:41PM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 178.13% |
| TSLA231208C00375000 | 2023-11-30 9:56AM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 372 | 181.25% |
| TSLA231208C00380000 | 2023-11-30 9:37AM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 72 | 187.50% |
| TSLA231208C00385000 | 2023-11-29 10:28AM EST | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 107 | 193.75% |
| TSLA231208C00390000 | 2023-11-21 1:36PM EST | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 196.88% |
| TSLA231208C00395000 | 2023-11-14 11:44AM EST | 395.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 200.00% |
| TSLA231208C00400000 | 2023-12-04 9:30AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 206.25% |
| TSLA231208C00405000 | 2023-12-01 9:30AM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 212.50% |
| TSLA231208C00410000 | 2023-11-07 9:48AM EST | 410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 218.75% |
| TSLA231208C00415000 | 2023-12-05 1:51PM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 112 | 218.75% |
| TSLA231208C00420000 | 2023-11-21 11:52AM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 225.00% |
| TSLA231208C00425000 | 2023-11-21 2:27PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 231.25% |
| TSLA231208C00430000 | 2023-11-20 9:43AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| TSLA231208C00435000 | 2023-12-06 2:13PM EST | 435.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 4 | 237.50% |
| TSLA231208C00440000 | 2023-12-06 9:30AM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 243.75% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231208P00020000 | 2023-12-06 1:46PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 1,000.00% |
| TSLA231208P00030000 | 2023-11-20 9:38AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27 | 825.00% |
| TSLA231208P00050000 | 2023-11-21 9:30AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 767 | 625.00% |
| TSLA231208P00060000 | 2023-11-22 9:47AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 550.00% |
| TSLA231208P00070000 | 2023-11-22 9:43AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,001 | 500.00% |
| TSLA231208P00080000 | 2023-11-27 3:26PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 427 | 437.50% |
| TSLA231208P00090000 | 2023-11-21 10:30AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 60 | 393.75% |
| TSLA231208P00100000 | 2023-12-04 10:19AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22,512 | 356.25% |
| TSLA231208P00105000 | 2023-12-04 9:37AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 22,197 | 337.50% |
| TSLA231208P00110000 | 2023-12-04 12:34PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,386 | 318.75% |
| TSLA231208P00115000 | 2023-12-04 9:43AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 517 | 626 | 300.00% |
| TSLA231208P00120000 | 2023-12-05 11:46AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 528 | 287.50% |
| TSLA231208P00125000 | 2023-12-04 9:30AM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4,464 | 268.75% |
| TSLA231208P00130000 | 2023-12-04 11:12AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,903 | 250.00% |
| TSLA231208P00135000 | 2023-12-06 9:30AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,142 | 237.50% |
| TSLA231208P00140000 | 2023-12-06 3:04PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,675 | 225.00% |
| TSLA231208P00145000 | 2023-12-04 3:43PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 4,283 | 212.50% |
| TSLA231208P00150000 | 2023-12-06 9:51AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,429 | 193.75% |
| TSLA231208P00155000 | 2023-12-06 9:53AM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,605 | 181.25% |
| TSLA231208P00160000 | 2023-12-06 3:25PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,888 | 168.75% |
| TSLA231208P00165000 | 2023-12-06 3:51PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,316 | 159.38% |
| TSLA231208P00170000 | 2023-12-06 1:33PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,291 | 146.88% |
| TSLA231208P00175000 | 2023-12-06 3:56PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 4,592 | 134.38% |
| TSLA231208P00180000 | 2023-12-06 3:59PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,115 | 125.00% |
| TSLA231208P00182500 | 2023-12-06 3:51PM EST | 182.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 676 | 503 | 125.00% |
| TSLA231208P00185000 | 2023-12-06 3:57PM EST | 185.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,290 | 6,115 | 120.31% |
| TSLA231208P00187500 | 2023-12-06 2:14PM EST | 187.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 826 | 114.06% |
| TSLA231208P00190000 | 2023-12-06 1:53PM EST | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 128 | 5,185 | 109.38% |
| TSLA231208P00192500 | 2023-12-06 3:59PM EST | 192.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 179 | 2,208 | 110.16% |
| TSLA231208P00195000 | 2023-12-06 3:50PM EST | 195.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 419 | 3,219 | 101.56% |
| TSLA231208P00197500 | 2023-12-06 3:14PM EST | 197.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 148 | 1,976 | 95.31% |
| TSLA231208P00200000 | 2023-12-06 3:59PM EST | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,669 | 13,652 | 89.06% |
| TSLA231208P00202500 | 2023-12-06 3:14PM EST | 202.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 238 | 2,617 | 89.06% |
| TSLA231208P00205000 | 2023-12-06 3:52PM EST | 205.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1,243 | 8,383 | 84.38% |
| TSLA231208P00207500 | 2023-12-06 3:44PM EST | 207.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 323 | 2,705 | 78.91% |
| TSLA231208P00210000 | 2023-12-06 3:59PM EST | 210.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,924 | 10,363 | 74.22% |
| TSLA231208P00212500 | 2023-12-06 3:58PM EST | 212.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1,364 | 4,442 | 69.53% |
| TSLA231208P00215000 | 2023-12-06 3:59PM EST | 215.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 5,236 | 8,579 | 65.23% |
| TSLA231208P00217500 | 2023-12-06 3:59PM EST | 217.50 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 1,864 | 5,201 | 62.11% |
| TSLA231208P00220000 | 2023-12-06 3:59PM EST | 220.00 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 9,367 | 15,744 | 58.40% |
| TSLA231208P00222500 | 2023-12-06 3:59PM EST | 222.50 | 0.14 | 0.14 | 0.16 | -0.16 | -53.33% | 5,392 | 9,003 | 56.06% |
| TSLA231208P00225000 | 2023-12-06 3:59PM EST | 225.00 | 0.24 | 0.24 | 0.26 | -0.20 | -45.45% | 11,128 | 13,712 | 54.30% |
| TSLA231208P00227500 | 2023-12-06 3:59PM EST | 227.50 | 0.41 | 0.39 | 0.40 | -0.28 | -40.58% | 18,252 | 8,472 | 52.15% |
| TSLA231208P00230000 | 2023-12-06 3:59PM EST | 230.00 | 0.67 | 0.65 | 0.67 | -0.42 | -38.53% | 37,674 | 17,642 | 50.98% |
| TSLA231208P00232500 | 2023-12-06 3:59PM EST | 232.50 | 1.08 | 1.04 | 1.10 | -0.52 | -32.50% | 19,689 | 10,856 | 50.49% |
| TSLA231208P00235000 | 2023-12-06 3:59PM EST | 235.00 | 1.68 | 1.66 | 1.72 | -0.70 | -29.41% | 54,726 | 15,588 | 49.66% |
| TSLA231208P00237500 | 2023-12-06 3:59PM EST | 237.50 | 2.55 | 2.50 | 2.58 | -0.75 | -22.73% | 47,640 | 10,319 | 48.78% |
| TSLA231208P00240000 | 2023-12-06 3:59PM EST | 240.00 | 3.75 | 3.70 | 3.80 | -0.95 | -20.21% | 139,902 | 14,796 | 49.12% |
| TSLA231208P00242500 | 2023-12-06 3:59PM EST | 242.50 | 5.23 | 5.15 | 5.35 | -0.87 | -14.26% | 88,546 | 3,878 | 50.17% |
| TSLA231208P00245000 | 2023-12-06 3:59PM EST | 245.00 | 6.95 | 6.75 | 7.00 | -0.88 | -11.24% | 66,806 | 5,952 | 48.73% |
| TSLA231208P00247500 | 2023-12-06 3:59PM EST | 247.50 | 8.97 | 8.75 | 9.25 | -0.88 | -8.93% | 8,915 | 1,732 | 54.44% |
| TSLA231208P00250000 | 2023-12-06 3:59PM EST | 250.00 | 11.12 | 10.75 | 11.55 | -0.93 | -7.72% | 7,093 | 3,010 | 59.47% |
| TSLA231208P00252500 | 2023-12-06 3:58PM EST | 252.50 | 13.50 | 13.20 | 13.85 | -0.85 | -5.92% | 570 | 705 | 53.32% |
| TSLA231208P00255000 | 2023-12-06 3:55PM EST | 255.00 | 15.67 | 15.30 | 16.00 | -0.53 | -3.27% | 992 | 521 | 59.57% |
| TSLA231208P00257500 | 2023-12-06 3:50PM EST | 257.50 | 17.50 | 17.95 | 18.80 | -1.00 | -5.41% | 86 | 467 | 60.74% |
| TSLA231208P00260000 | 2023-12-06 3:57PM EST | 260.00 | 20.65 | 20.20 | 21.30 | +0.05 | +0.24% | 522 | 2,786 | 58.79% |
| TSLA231208P00262500 | 2023-12-06 3:51PM EST | 262.50 | 22.20 | 22.85 | 23.70 | -1.30 | -5.53% | 54 | 1,032 | 66.41% |
| TSLA231208P00265000 | 2023-12-06 3:32PM EST | 265.00 | 25.10 | 25.10 | 26.15 | 0.00 | - | 46 | 1,172 | 92.38% |
| TSLA231208P00267500 | 2023-12-06 1:39PM EST | 267.50 | 24.95 | 27.80 | 28.65 | -3.65 | -12.76% | 1 | 3 | 72.46% |
| TSLA231208P00270000 | 2023-12-06 3:59PM EST | 270.00 | 30.70 | 30.10 | 31.25 | -0.40 | -1.29% | 284 | 977 | 69.92% |
| TSLA231208P00272500 | 2023-12-06 3:29PM EST | 272.50 | 32.41 | 32.40 | 34.15 | -0.06 | -0.18% | 46 | 1 | 88.09% |
| TSLA231208P00275000 | 2023-12-06 2:35PM EST | 275.00 | 33.50 | 34.20 | 36.75 | -0.85 | -2.47% | 17 | 1 | 140.23% |
| TSLA231208P00277500 | 2023-12-06 1:39PM EST | 277.50 | 34.90 | 35.75 | 39.05 | -3.95 | -10.17% | 32 | 1 | 139.89% |
| TSLA231208P00280000 | 2023-12-06 3:40PM EST | 280.00 | 39.61 | 38.90 | 41.45 | -0.72 | -1.79% | 19 | 1 | 142.29% |
| TSLA231208P00282500 | 2023-12-01 9:33AM EST | 282.50 | 49.70 | 40.50 | 44.00 | 0.00 | - | 1 | 0 | 150.39% |
| TSLA231208P00285000 | 2023-12-04 12:52PM EST | 285.00 | 47.43 | 43.15 | 46.50 | 0.00 | - | 10 | 0 | 156.35% |
| TSLA231208P00290000 | 2023-12-06 2:32PM EST | 290.00 | 48.15 | 48.00 | 51.30 | -5.20 | -9.75% | 16 | 5 | 158.98% |
| TSLA231208P00292500 | 2023-12-06 1:14PM EST | 292.50 | 48.85 | 51.90 | 53.90 | +48.85 | - | 6 | 0 | 169.24% |
| TSLA231208P00295000 | 2023-12-06 2:17PM EST | 295.00 | 55.10 | 53.10 | 56.65 | -3.05 | -5.25% | 26 | 6 | 185.69% |
| TSLA231208P00300000 | 2023-12-06 3:06PM EST | 300.00 | 57.79 | 58.30 | 61.40 | +3.60 | +6.64% | 69 | 8 | 185.55% |
| TSLA231208P00305000 | 2023-12-06 3:13PM EST | 305.00 | 63.17 | 63.10 | 66.50 | +1.84 | +3.00% | 42 | 0 | 200.98% |
| TSLA231208P00310000 | 2023-12-06 3:13PM EST | 310.00 | 68.08 | 68.10 | 71.50 | -9.92 | -12.72% | 160 | 0 | 211.23% |
| TSLA231208P00315000 | 2023-11-27 9:37AM EST | 315.00 | 79.75 | 73.10 | 76.50 | 0.00 | - | - | 0 | 221.29% |
| TSLA231208P00320000 | 2023-12-06 2:34PM EST | 320.00 | 78.10 | 78.10 | 81.50 | +0.70 | +0.90% | 40 | 0 | 231.15% |
| TSLA231208P00325000 | 2023-12-06 2:34PM EST | 325.00 | 83.10 | 83.10 | 86.50 | +83.10 | - | 120 | 0 | 240.63% |
| TSLA231208P00330000 | 2023-12-06 9:59AM EST | 330.00 | 85.01 | 88.10 | 91.50 | -6.89 | -7.50% | 123 | 0 | 250.00% |
| TSLA231208P00340000 | 2023-12-06 1:35PM EST | 340.00 | 97.54 | 98.15 | 102.55 | -9.28 | -8.69% | 80 | 2 | 315.09% |
| TSLA231208P00345000 | 2023-12-06 1:43PM EST | 345.00 | 103.31 | 103.15 | 107.55 | +103.31 | - | 160 | 0 | 324.71% |
| TSLA231208P00350000 | 2023-12-06 3:46PM EST | 350.00 | 109.91 | 108.10 | 112.55 | +109.91 | - | 564 | 0 | 334.08% |
| TSLA231208P00355000 | 2023-12-04 9:45AM EST | 355.00 | 119.00 | 113.20 | 117.20 | 0.00 | - | 2 | 0 | 328.91% |
| TSLA231208P00360000 | 2023-12-06 3:02PM EST | 360.00 | 117.57 | 118.30 | 122.20 | -18.25 | -13.44% | 299 | 0 | 337.70% |
| TSLA231208P00370000 | 2023-12-06 2:21PM EST | 370.00 | 127.87 | 128.30 | 132.30 | +127.87 | - | 285 | 0 | 359.18% |
| TSLA231208P00390000 | 2023-12-06 2:01PM EST | 390.00 | 147.60 | 148.30 | 152.30 | +147.60 | - | 44 | 0 | 391.60% |
| TSLA231208P00400000 | 2023-12-05 11:31AM EST | 400.00 | 155.11 | 158.30 | 162.30 | +155.11 | - | - | 0 | 406.84% |
| TSLA231208P00415000 | 2023-11-16 11:47AM EST | 415.00 | 179.30 | 173.30 | 177.20 | 0.00 | - | - | 0 | 423.93% |
| TSLA231208P00430000 | 2023-12-06 1:06PM EST | 430.00 | 186.90 | 190.00 | 191.45 | +0.10 | +0.05% | 1 | 0 | 301.17% |
| TSLA231208P00435000 | 2023-12-06 1:06PM EST | 435.00 | 191.90 | 194.90 | 196.45 | +3.10 | +1.64% | 4 | 0 | 284.38% |
| TSLA231208P00440000 | 2023-12-06 9:30AM EST | 440.00 | 196.56 | 199.90 | 201.45 | -6.07 | -3.00% | 2 | 0 | 289.06% |
© 2023 Yahoo. All rights reserved.