Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203C00015000 | 2023-01-27 12:43PM EST | 15.00 | 162.50 | 162.65 | 163.15 | +48.79 | +42.91% | 3 | 22 | 50.00% |
| TSLA230203C00050000 | 2023-01-27 11:53AM EST | 50.00 | 124.00 | 126.85 | 128.15 | +16.26 | +15.09% | 3 | 123 | 448.44% |
| TSLA230203C00055000 | 2023-01-27 3:46PM EST | 55.00 | 124.05 | 121.85 | 124.00 | +18.95 | +18.03% | 31 | 9 | 320.31% |
| TSLA230203C00060000 | 2023-01-25 1:28PM EST | 60.00 | 84.70 | 117.60 | 118.10 | 0.00 | - | 1 | 13 | 375.00% |
| TSLA230203C00065000 | 2023-01-27 1:40PM EST | 65.00 | 111.80 | 111.80 | 113.15 | +20.52 | +22.48% | 7 | 19 | 359.77% |
| TSLA230203C00070000 | 2023-01-27 1:43PM EST | 70.00 | 107.20 | 107.70 | 108.20 | +33.85 | +46.15% | 8 | 62 | 275.00% |
| TSLA230203C00075000 | 2023-01-27 2:48PM EST | 75.00 | 104.45 | 102.70 | 103.20 | +21.85 | +26.45% | 12 | 15 | 256.25% |
| TSLA230203C00080000 | 2023-01-27 10:13AM EST | 80.00 | 85.65 | 97.70 | 98.20 | +8.35 | +10.80% | 9 | 40 | 238.28% |
| TSLA230203C00085000 | 2023-01-27 3:12PM EST | 85.00 | 94.47 | 92.70 | 93.15 | +21.42 | +29.32% | 92 | 75 | 206.25% |
| TSLA230203C00090000 | 2023-01-27 3:46PM EST | 90.00 | 89.10 | 87.70 | 88.20 | +21.05 | +30.93% | 23 | 110 | 205.47% |
| TSLA230203C00095000 | 2023-01-27 1:41PM EST | 95.00 | 82.50 | 82.65 | 83.20 | +31.65 | +62.24% | 35 | 36 | 176.56% |
| TSLA230203C00098000 | 2023-01-27 2:58PM EST | 98.00 | 81.90 | 79.20 | 80.20 | +21.95 | +36.61% | 4 | 16 | 228.91% |
| TSLA230203C00099000 | 2023-01-27 2:58PM EST | 99.00 | 80.90 | 78.65 | 79.20 | +21.65 | +36.54% | 18 | 40 | 165.63% |
| TSLA230203C00100000 | 2023-01-27 3:51PM EST | 100.00 | 79.00 | 77.65 | 78.20 | +19.00 | +31.67% | 346 | 360 | 163.28% |
| TSLA230203C00101000 | 2023-01-27 2:56PM EST | 101.00 | 79.60 | 76.10 | 77.20 | +21.54 | +37.10% | 55 | 35 | 218.56% |
| TSLA230203C00102000 | 2023-01-27 3:54PM EST | 102.00 | 76.35 | 75.20 | 76.25 | +22.05 | +40.61% | 51 | 19 | 220.51% |
| TSLA230203C00103000 | 2023-01-27 3:18PM EST | 103.00 | 75.25 | 74.25 | 75.20 | +20.05 | +36.32% | 37 | 68 | 211.72% |
| TSLA230203C00104000 | 2023-01-27 3:14PM EST | 104.00 | 74.00 | 73.75 | 74.25 | +17.80 | +31.67% | 31 | 206 | 178.52% |
| TSLA230203C00105000 | 2023-01-27 3:26PM EST | 105.00 | 74.20 | 72.75 | 73.20 | +19.17 | +34.84% | 75 | 573 | 169.53% |
| TSLA230203C00106000 | 2023-01-27 3:31PM EST | 106.00 | 73.90 | 71.75 | 72.20 | +20.73 | +38.99% | 49 | 114 | 166.80% |
| TSLA230203C00107000 | 2023-01-27 2:57PM EST | 107.00 | 73.44 | 70.70 | 71.25 | +21.18 | +40.53% | 44 | 130 | 164.06% |
| TSLA230203C00108000 | 2023-01-27 3:48PM EST | 108.00 | 71.07 | 69.75 | 70.25 | +19.80 | +38.62% | 38 | 96 | 167.19% |
| TSLA230203C00109000 | 2023-01-27 3:59PM EST | 109.00 | 69.09 | 68.70 | 69.25 | +18.01 | +35.26% | 30 | 224 | 158.59% |
| TSLA230203C00110000 | 2023-01-27 3:54PM EST | 110.00 | 68.40 | 67.05 | 68.25 | +19.60 | +40.16% | 143 | 1,398 | 193.95% |
| TSLA230203C00111000 | 2023-01-27 1:29PM EST | 111.00 | 65.35 | 66.25 | 67.25 | +16.05 | +32.56% | 134 | 179 | 190.63% |
| TSLA230203C00112000 | 2023-01-27 3:54PM EST | 112.00 | 66.40 | 65.20 | 66.25 | +20.20 | +43.72% | 122 | 252 | 187.50% |
| TSLA230203C00113000 | 2023-01-27 3:54PM EST | 113.00 | 65.40 | 64.45 | 65.25 | +18.05 | +38.12% | 54 | 411 | 184.38% |
| TSLA230203C00114000 | 2023-01-27 2:34PM EST | 114.00 | 65.37 | 63.70 | 64.30 | +21.57 | +49.25% | 36 | 411 | 150.78% |
| TSLA230203C00115000 | 2023-01-27 3:59PM EST | 115.00 | 62.80 | 62.70 | 63.25 | +17.55 | +38.78% | 133 | 1,176 | 142.97% |
| TSLA230203C00116000 | 2023-01-27 2:04PM EST | 116.00 | 60.65 | 61.70 | 62.25 | +16.55 | +37.53% | 80 | 464 | 140.23% |
| TSLA230203C00117000 | 2023-01-27 3:14PM EST | 117.00 | 61.15 | 60.70 | 61.25 | +18.40 | +43.04% | 98 | 165 | 137.50% |
| TSLA230203C00118000 | 2023-01-27 3:05PM EST | 118.00 | 61.75 | 59.40 | 60.25 | +20.00 | +47.90% | 70 | 232 | 168.95% |
| TSLA230203C00119000 | 2023-01-27 3:40PM EST | 119.00 | 60.15 | 58.75 | 59.30 | +18.95 | +46.00% | 83 | 312 | 141.80% |
| TSLA230203C00120000 | 2023-01-27 3:59PM EST | 120.00 | 58.05 | 57.55 | 58.30 | +17.60 | +43.51% | 566 | 2,077 | 114.84% |
| TSLA230203C00121000 | 2023-01-27 3:32PM EST | 121.00 | 58.84 | 56.35 | 57.30 | +20.49 | +53.43% | 36 | 257 | 163.67% |
| TSLA230203C00122000 | 2023-01-27 3:16PM EST | 122.00 | 56.20 | 55.75 | 56.25 | +18.96 | +50.91% | 139 | 646 | 130.08% |
| TSLA230203C00123000 | 2023-01-27 3:16PM EST | 123.00 | 55.24 | 54.30 | 55.25 | +17.83 | +47.66% | 106 | 1,013 | 154.10% |
| TSLA230203C00124000 | 2023-01-27 3:58PM EST | 124.00 | 54.16 | 53.75 | 54.30 | +19.41 | +55.86% | 65 | 779 | 128.91% |
| TSLA230203C00125000 | 2023-01-27 3:59PM EST | 125.00 | 53.17 | 52.80 | 53.30 | +17.57 | +49.35% | 638 | 1,385 | 129.69% |
| TSLA230203C00126000 | 2023-01-27 2:27PM EST | 126.00 | 53.90 | 51.80 | 52.30 | +21.45 | +66.10% | 168 | 618 | 126.95% |
| TSLA230203C00127000 | 2023-01-27 3:46PM EST | 127.00 | 52.30 | 50.55 | 51.35 | +20.05 | +62.17% | 180 | 548 | 107.81% |
| TSLA230203C00128000 | 2023-01-27 3:25PM EST | 128.00 | 51.69 | 49.60 | 50.35 | +19.14 | +58.80% | 102 | 622 | 110.94% |
| TSLA230203C00129000 | 2023-01-27 3:57PM EST | 129.00 | 49.25 | 48.35 | 49.35 | +17.64 | +55.81% | 108 | 1,671 | 143.36% |
| TSLA230203C00130000 | 2023-01-27 3:52PM EST | 130.00 | 48.88 | 47.55 | 48.40 | +18.32 | +59.95% | 1,031 | 8,092 | 106.25% |
| TSLA230203C00131000 | 2023-01-27 3:57PM EST | 131.00 | 47.20 | 46.60 | 47.40 | +17.61 | +59.51% | 158 | 1,374 | 107.81% |
| TSLA230203C00132000 | 2023-01-27 3:51PM EST | 132.00 | 47.22 | 45.60 | 46.40 | +18.82 | +66.27% | 234 | 1,155 | 105.47% |
| TSLA230203C00133000 | 2023-01-27 3:54PM EST | 133.00 | 45.25 | 44.60 | 45.40 | +18.32 | +68.03% | 249 | 1,128 | 103.13% |
| TSLA230203C00134000 | 2023-01-27 3:51PM EST | 134.00 | 45.27 | 43.65 | 44.40 | +18.62 | +69.87% | 79 | 1,877 | 104.10% |
| TSLA230203C00135000 | 2023-01-27 3:59PM EST | 135.00 | 43.00 | 43.00 | 43.45 | +17.28 | +67.19% | 1,361 | 2,898 | 118.75% |
| TSLA230203C00136000 | 2023-01-27 3:59PM EST | 136.00 | 42.27 | 41.90 | 42.45 | +17.55 | +71.00% | 273 | 517 | 112.60% |
| TSLA230203C00137000 | 2023-01-27 3:28PM EST | 137.00 | 43.20 | 40.95 | 41.45 | +19.90 | +85.41% | 527 | 735 | 111.72% |
| TSLA230203C00138000 | 2023-01-27 3:39PM EST | 138.00 | 41.57 | 39.95 | 40.50 | +18.94 | +83.69% | 542 | 633 | 110.64% |
| TSLA230203C00139000 | 2023-01-27 3:53PM EST | 139.00 | 39.25 | 38.65 | 39.50 | +17.19 | +77.92% | 440 | 833 | 97.07% |
| TSLA230203C00140000 | 2023-01-27 3:59PM EST | 140.00 | 38.30 | 37.65 | 38.55 | +17.17 | +81.26% | 2,342 | 4,274 | 96.88% |
| TSLA230203C00141000 | 2023-01-27 3:59PM EST | 141.00 | 37.35 | 36.75 | 37.60 | +17.20 | +85.36% | 273 | 1,109 | 99.61% |
| TSLA230203C00142000 | 2023-01-27 3:58PM EST | 142.00 | 36.51 | 35.75 | 36.60 | +17.11 | +88.20% | 516 | 1,227 | 97.07% |
| TSLA230203C00145000 | 2023-01-27 3:59PM EST | 145.00 | 33.57 | 33.30 | 33.70 | +16.72 | +99.23% | 2,759 | 9,396 | 104.79% |
| TSLA230203C00150000 | 2023-01-27 3:59PM EST | 150.00 | 28.95 | 28.60 | 29.00 | +16.23 | +127.59% | 8,889 | 9,192 | 100.20% |
| TSLA230203C00155000 | 2023-01-27 3:59PM EST | 155.00 | 24.40 | 24.15 | 24.55 | +15.15 | +163.78% | 5,814 | 12,389 | 98.24% |
| TSLA230203C00160000 | 2023-01-27 3:59PM EST | 160.00 | 20.18 | 20.10 | 20.25 | +13.83 | +217.80% | 32,251 | 14,481 | 96.68% |
| TSLA230203C00165000 | 2023-01-27 3:59PM EST | 165.00 | 16.40 | 16.15 | 16.50 | +12.26 | +296.14% | 39,235 | 12,111 | 95.14% |
| TSLA230203C00170000 | 2023-01-27 3:59PM EST | 170.00 | 13.05 | 12.95 | 13.10 | +10.41 | +394.32% | 80,210 | 12,579 | 95.58% |
| TSLA230203C00175000 | 2023-01-27 3:59PM EST | 175.00 | 10.20 | 10.15 | 10.35 | +8.59 | +533.54% | 91,875 | 11,539 | 96.73% |
| TSLA230203C00180000 | 2023-01-27 3:59PM EST | 180.00 | 7.92 | 7.85 | 7.95 | +6.93 | +700.00% | 103,606 | 11,021 | 97.41% |
| TSLA230203C00185000 | 2023-01-27 3:59PM EST | 185.00 | 6.05 | 6.00 | 6.10 | +5.45 | +908.33% | 48,944 | 6,773 | 98.83% |
| TSLA230203C00190000 | 2023-01-27 3:59PM EST | 190.00 | 4.63 | 4.60 | 4.65 | +4.24 | +1,087.18% | 35,955 | 3,068 | 100.76% |
| TSLA230203C00195000 | 2023-01-27 3:59PM EST | 195.00 | 3.50 | 3.45 | 3.60 | +3.24 | +1,246.15% | 21,558 | 4,014 | 102.81% |
| TSLA230203C00200000 | 2023-01-27 3:59PM EST | 200.00 | 2.69 | 2.65 | 2.70 | +2.52 | +1,482.35% | 107,347 | 9,990 | 104.76% |
| TSLA230203C00205000 | 2023-01-27 3:59PM EST | 205.00 | 2.04 | 2.02 | 2.08 | +1.92 | +1,600.00% | 14,933 | 3,757 | 107.10% |
| TSLA230203C00210000 | 2023-01-27 3:59PM EST | 210.00 | 1.59 | 1.55 | 1.60 | +1.49 | +1,490.00% | 22,564 | 4,640 | 109.42% |
| TSLA230203C00215000 | 2023-01-27 3:59PM EST | 215.00 | 1.23 | 1.20 | 1.23 | +1.16 | +1,657.14% | 17,552 | 8,086 | 111.77% |
| TSLA230203C00220000 | 2023-01-27 3:59PM EST | 220.00 | 0.97 | 0.95 | 0.96 | +0.91 | +1,516.67% | 29,332 | 7,309 | 114.40% |
| TSLA230203C00225000 | 2023-01-27 3:59PM EST | 225.00 | 0.76 | 0.75 | 0.76 | +0.71 | +1,420.00% | 12,192 | 4,904 | 116.99% |
| TSLA230203C00230000 | 2023-01-27 3:59PM EST | 230.00 | 0.61 | 0.57 | 0.61 | +0.57 | +1,425.00% | 21,315 | 7,147 | 119.14% |
| TSLA230203C00235000 | 2023-01-27 3:59PM EST | 235.00 | 0.48 | 0.46 | 0.49 | +0.44 | +1,100.00% | 9,945 | 1,152 | 121.78% |
| TSLA230203C00240000 | 2023-01-27 3:59PM EST | 240.00 | 0.37 | 0.37 | 0.39 | +0.34 | +1,133.33% | 18,735 | 4,284 | 124.12% |
| TSLA230203C00245000 | 2023-01-27 3:59PM EST | 245.00 | 0.31 | 0.30 | 0.31 | +0.29 | +1,450.00% | 14,731 | 1,185 | 126.37% |
| TSLA230203C00250000 | 2023-01-27 3:59PM EST | 250.00 | 0.24 | 0.24 | 0.26 | +0.22 | +1,100.00% | 23,982 | 1,673 | 128.71% |
| TSLA230203C00255000 | 2023-01-27 3:59PM EST | 255.00 | 0.21 | 0.19 | 0.21 | +0.20 | +2,000.00% | 16,529 | 364 | 130.66% |
| TSLA230203C00260000 | 2023-01-27 3:59PM EST | 260.00 | 0.17 | 0.15 | 0.18 | +0.16 | +1,600.00% | 22,468 | 1,924 | 132.81% |
| TSLA230203C00265000 | 2023-01-27 3:59PM EST | 265.00 | 0.15 | 0.12 | 0.15 | +0.14 | +1,400.00% | 17,185 | 1,872 | 134.77% |
| TSLA230203C00270000 | 2023-01-27 3:59PM EST | 270.00 | 0.11 | 0.09 | 0.11 | +0.10 | +1,000.00% | 16,047 | 1,805 | 135.16% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230203P00015000 | 2023-01-27 3:14PM EST | 15.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 231 | 75 | 587.50% |
| TSLA230203P00020000 | 2023-01-26 10:39AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 525.00% |
| TSLA230203P00025000 | 2023-01-19 1:37PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 93 | 462.50% |
| TSLA230203P00030000 | 2023-01-23 10:33AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 378 | 425.00% |
| TSLA230203P00035000 | 2023-01-17 11:13AM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,617 | 387.50% |
| TSLA230203P00040000 | 2023-01-19 10:16AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 415 | 350.00% |
| TSLA230203P00045000 | 2023-01-23 9:40AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,879 | 325.00% |
| TSLA230203P00050000 | 2023-01-26 2:23PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,236 | 300.00% |
| TSLA230203P00055000 | 2023-01-26 9:30AM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,059 | 281.25% |
| TSLA230203P00060000 | 2023-01-27 10:04AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,418 | 262.50% |
| TSLA230203P00065000 | 2023-01-27 11:37AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,506 | 237.50% |
| TSLA230203P00070000 | 2023-01-27 3:40PM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 4,079 | 225.00% |
| TSLA230203P00075000 | 2023-01-27 3:32PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 3,416 | 206.25% |
| TSLA230203P00080000 | 2023-01-27 3:14PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 5,865 | 193.75% |
| TSLA230203P00085000 | 2023-01-27 3:35PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,056 | 6,132 | 181.25% |
| TSLA230203P00090000 | 2023-01-27 3:49PM EST | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,380 | 7,269 | 181.25% |
| TSLA230203P00095000 | 2023-01-27 3:58PM EST | 95.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 645 | 1,757 | 173.44% |
| TSLA230203P00098000 | 2023-01-27 3:09PM EST | 98.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 246 | 617 | 168.75% |
| TSLA230203P00099000 | 2023-01-27 3:34PM EST | 99.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 582 | 792 | 168.75% |
| TSLA230203P00100000 | 2023-01-27 3:58PM EST | 100.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2,050 | 7,637 | 168.75% |
| TSLA230203P00101000 | 2023-01-27 3:59PM EST | 101.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 380 | 763 | 166.41% |
| TSLA230203P00102000 | 2023-01-27 3:32PM EST | 102.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1,509 | 1,101 | 165.63% |
| TSLA230203P00103000 | 2023-01-27 1:21PM EST | 103.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 108 | 558 | 151.56% |
| TSLA230203P00104000 | 2023-01-27 3:55PM EST | 104.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 485 | 1,275 | 160.94% |
| TSLA230203P00105000 | 2023-01-27 3:55PM EST | 105.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 996 | 3,119 | 157.81% |
| TSLA230203P00106000 | 2023-01-27 3:56PM EST | 106.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 469 | 1,110 | 157.03% |
| TSLA230203P00107000 | 2023-01-27 3:52PM EST | 107.00 | 0.08 | 0.04 | 0.06 | +0.04 | +100.00% | 165 | 1,652 | 156.25% |
| TSLA230203P00108000 | 2023-01-27 3:55PM EST | 108.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 809 | 1,237 | 152.34% |
| TSLA230203P00109000 | 2023-01-27 3:59PM EST | 109.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 734 | 1,436 | 153.13% |
| TSLA230203P00110000 | 2023-01-27 3:59PM EST | 110.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 5,637 | 8,580 | 153.13% |
| TSLA230203P00111000 | 2023-01-27 3:54PM EST | 111.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 1,485 | 1,216 | 149.22% |
| TSLA230203P00112000 | 2023-01-27 3:54PM EST | 112.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 1,660 | 1,229 | 146.88% |
| TSLA230203P00113000 | 2023-01-27 3:44PM EST | 113.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 3,207 | 1,112 | 145.31% |
| TSLA230203P00114000 | 2023-01-27 3:59PM EST | 114.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1,220 | 939 | 142.97% |
| TSLA230203P00115000 | 2023-01-27 3:59PM EST | 115.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 4,000 | 4,075 | 145.31% |
| TSLA230203P00116000 | 2023-01-27 3:51PM EST | 116.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 3,671 | 1,973 | 141.41% |
| TSLA230203P00117000 | 2023-01-27 3:54PM EST | 117.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2,802 | 948 | 139.06% |
| TSLA230203P00118000 | 2023-01-27 3:56PM EST | 118.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 979 | 1,297 | 138.28% |
| TSLA230203P00119000 | 2023-01-27 3:58PM EST | 119.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 234 | 1,046 | 137.50% |
| TSLA230203P00120000 | 2023-01-27 3:59PM EST | 120.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 9,625 | 8,790 | 135.94% |
| TSLA230203P00121000 | 2023-01-27 3:46PM EST | 121.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 1,150 | 1,808 | 134.38% |
| TSLA230203P00122000 | 2023-01-27 3:57PM EST | 122.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 620 | 2,346 | 132.42% |
| TSLA230203P00123000 | 2023-01-27 3:58PM EST | 123.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1,528 | 3,381 | 130.66% |
| TSLA230203P00124000 | 2023-01-27 3:54PM EST | 124.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 5,040 | 1,691 | 128.91% |
| TSLA230203P00125000 | 2023-01-27 3:59PM EST | 125.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 8,608 | 5,888 | 128.32% |
| TSLA230203P00126000 | 2023-01-27 3:58PM EST | 126.00 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 887 | 1,967 | 126.95% |
| TSLA230203P00127000 | 2023-01-27 3:44PM EST | 127.00 | 0.18 | 0.14 | 0.17 | -0.02 | -10.00% | 2,752 | 1,902 | 125.00% |
| TSLA230203P00128000 | 2023-01-27 3:58PM EST | 128.00 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 8,228 | 2,162 | 124.22% |
| TSLA230203P00129000 | 2023-01-27 3:58PM EST | 129.00 | 0.18 | 0.16 | 0.19 | -0.05 | -21.74% | 9,733 | 1,421 | 122.27% |
| TSLA230203P00130000 | 2023-01-27 3:59PM EST | 130.00 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 10,418 | 16,338 | 120.70% |
| TSLA230203P00131000 | 2023-01-27 3:57PM EST | 131.00 | 0.20 | 0.18 | 0.21 | -0.09 | -31.03% | 2,320 | 1,112 | 119.14% |
| TSLA230203P00132000 | 2023-01-27 3:58PM EST | 132.00 | 0.22 | 0.19 | 0.22 | -0.10 | -31.25% | 2,791 | 1,869 | 117.38% |
| TSLA230203P00133000 | 2023-01-27 3:59PM EST | 133.00 | 0.23 | 0.21 | 0.24 | -0.13 | -36.11% | 4,530 | 2,179 | 116.60% |
| TSLA230203P00134000 | 2023-01-27 3:59PM EST | 134.00 | 0.24 | 0.22 | 0.25 | -0.16 | -40.00% | 2,660 | 2,978 | 114.84% |
| TSLA230203P00135000 | 2023-01-27 3:59PM EST | 135.00 | 0.26 | 0.25 | 0.27 | -0.18 | -40.91% | 5,783 | 4,512 | 114.16% |
| TSLA230203P00136000 | 2023-01-27 3:58PM EST | 136.00 | 0.27 | 0.26 | 0.29 | -0.19 | -41.30% | 1,106 | 2,271 | 112.70% |
| TSLA230203P00137000 | 2023-01-27 3:58PM EST | 137.00 | 0.31 | 0.28 | 0.31 | -0.23 | -42.59% | 4,801 | 2,158 | 111.33% |
| TSLA230203P00138000 | 2023-01-27 3:59PM EST | 138.00 | 0.33 | 0.30 | 0.33 | -0.28 | -45.90% | 3,417 | 2,427 | 110.06% |
| TSLA230203P00139000 | 2023-01-27 3:59PM EST | 139.00 | 0.34 | 0.33 | 0.35 | -0.36 | -51.43% | 3,946 | 1,722 | 108.89% |
| TSLA230203P00140000 | 2023-01-27 3:59PM EST | 140.00 | 0.37 | 0.35 | 0.37 | -0.37 | -50.00% | 22,940 | 8,180 | 107.42% |
| TSLA230203P00141000 | 2023-01-27 3:59PM EST | 141.00 | 0.41 | 0.38 | 0.42 | -0.45 | -52.33% | 1,573 | 1,437 | 106.93% |
| TSLA230203P00142000 | 2023-01-27 3:59PM EST | 142.00 | 0.45 | 0.42 | 0.45 | -0.51 | -53.12% | 6,344 | 2,841 | 105.96% |
| TSLA230203P00145000 | 2023-01-27 3:59PM EST | 145.00 | 0.55 | 0.55 | 0.58 | -0.77 | -58.33% | 13,333 | 7,043 | 103.42% |
| TSLA230203P00150000 | 2023-01-27 3:59PM EST | 150.00 | 0.88 | 0.87 | 0.88 | -1.41 | -61.57% | 44,498 | 6,290 | 99.51% |
| TSLA230203P00155000 | 2023-01-27 4:00PM EST | 155.00 | 1.38 | 1.36 | 1.41 | -2.39 | -63.40% | 34,649 | 4,569 | 96.83% |
| TSLA230203P00160000 | 2023-01-27 3:59PM EST | 160.00 | 2.15 | 2.13 | 2.19 | -3.73 | -63.44% | 74,388 | 10,656 | 94.75% |
| TSLA230203P00165000 | 2023-01-27 4:00PM EST | 165.00 | 3.36 | 3.35 | 3.40 | -5.44 | -61.82% | 52,504 | 3,146 | 94.46% |
| TSLA230203P00170000 | 2023-01-27 3:59PM EST | 170.00 | 5.02 | 5.00 | 5.05 | -7.33 | -59.35% | 44,602 | 1,194 | 94.36% |
| TSLA230203P00175000 | 2023-01-27 3:59PM EST | 175.00 | 7.20 | 7.15 | 7.25 | -9.25 | -56.23% | 38,495 | 1,243 | 95.04% |
| TSLA230203P00180000 | 2023-01-27 3:59PM EST | 180.00 | 9.87 | 9.85 | 9.95 | -10.63 | -51.85% | 14,683 | 1,127 | 96.31% |
| TSLA230203P00185000 | 2023-01-27 3:59PM EST | 185.00 | 13.00 | 13.00 | 13.15 | -12.55 | -49.12% | 3,101 | 621 | 98.00% |
| TSLA230203P00190000 | 2023-01-27 3:59PM EST | 190.00 | 16.54 | 16.45 | 16.70 | -13.61 | -45.14% | 2,244 | 168 | 98.95% |
| TSLA230203P00195000 | 2023-01-27 3:59PM EST | 195.00 | 20.52 | 20.30 | 20.60 | -14.73 | -41.79% | 4,285 | 9 | 100.44% |
| TSLA230203P00200000 | 2023-01-27 3:59PM EST | 200.00 | 24.62 | 24.45 | 24.80 | -15.13 | -38.06% | 3,518 | 155 | 102.47% |
| TSLA230203P00205000 | 2023-01-27 3:54PM EST | 205.00 | 28.80 | 28.60 | 29.25 | -15.90 | -35.57% | 1,241 | 27 | 103.10% |
| TSLA230203P00210000 | 2023-01-27 3:59PM EST | 210.00 | 33.60 | 33.00 | 33.75 | -18.40 | -35.38% | 482 | 24 | 103.08% |
| TSLA230203P00215000 | 2023-01-27 3:54PM EST | 215.00 | 37.80 | 38.05 | 38.40 | -20.50 | -35.16% | 146 | 2 | 109.57% |
| TSLA230203P00220000 | 2023-01-27 3:56PM EST | 220.00 | 42.80 | 42.45 | 43.20 | -37.25 | -46.53% | 301 | 5 | 107.47% |
| TSLA230203P00225000 | 2023-01-27 3:58PM EST | 225.00 | 47.50 | 47.20 | 48.00 | -19.95 | -29.58% | 156 | 0 | 107.62% |
| TSLA230203P00240000 | 2023-01-27 3:56PM EST | 240.00 | 62.25 | 61.65 | 62.60 | -65.88 | -51.42% | 158 | 0 | 86.72% |
| TSLA230203P00260000 | 2023-01-27 3:55PM EST | 260.00 | 82.40 | 81.70 | 82.45 | -61.72 | -42.83% | 151 | 0 | 148.34% |
| TSLA230203P00270000 | 2023-01-27 3:36PM EST | 270.00 | 91.00 | 91.80 | 92.50 | -65.23 | -41.75% | 127 | 0 | 125.00% |
© 2023 Yahoo. All rights reserved.
