Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 2024-05-10 3:09PM EDT | 5.00 | 163.73 | 168.70 | 169.20 | 0.00 | - | 10 | 129 | 1,821.88% |
| TSLA240517C00010000 | 2024-05-15 9:31AM EDT | 10.00 | 167.80 | 163.90 | 164.50 | +1.45 | +0.87% | 4 | 56 | 1,418.75% |
| TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 15.00 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA240517C00020000 | 2024-05-09 3:18PM EDT | 20.00 | 151.70 | 153.75 | 154.30 | 0.00 | - | 6 | 25 | 856.25% |
| TSLA240517C00025000 | 2024-05-14 11:31AM EDT | 25.00 | 150.24 | 148.60 | 149.45 | -3.29 | -2.14% | 1 | 10 | 768.75% |
| TSLA240517C00030000 | 2024-05-15 1:52PM EDT | 30.00 | 145.17 | 143.75 | 144.25 | -4.22 | -2.82% | 3 | 7 | 625.00% |
| TSLA240517C00035000 | 2024-05-14 11:30AM EDT | 35.00 | 143.93 | 138.90 | 139.50 | 0.00 | - | 4 | 1 | 779.69% |
| TSLA240517C00040000 | 2024-05-15 9:50AM EDT | 40.00 | 133.56 | 133.65 | 134.20 | -4.65 | -3.36% | 5 | 9 | 715.63% |
| TSLA240517C00045000 | 2024-05-15 9:50AM EDT | 45.00 | 128.55 | 128.85 | 129.50 | -5.33 | -3.98% | 1 | 2 | 649.22% |
| TSLA240517C00050000 | 2024-05-15 11:01AM EDT | 50.00 | 124.34 | 123.75 | 124.20 | -3.33 | -2.61% | 8 | 33 | 610.16% |
| TSLA240517C00055000 | 2024-05-14 3:57PM EDT | 55.00 | 122.88 | 118.75 | 119.25 | 0.00 | - | 4 | 24 | 412.50% |
| TSLA240517C00060000 | 2024-04-30 11:24AM EDT | 60.00 | 125.24 | 113.65 | 114.45 | 0.00 | - | 3 | 24 | 451.56% |
| TSLA240517C00065000 | 2024-04-29 3:41PM EDT | 65.00 | 128.65 | 108.80 | 109.25 | 0.00 | - | 13 | 26 | 396.88% |
| TSLA240517C00070000 | 2024-05-14 3:55PM EDT | 70.00 | 107.65 | 103.90 | 104.55 | 0.00 | - | 1 | 29 | 460.94% |
| TSLA240517C00075000 | 2024-05-15 3:21PM EDT | 75.00 | 100.00 | 98.75 | 99.25 | +3.23 | +3.34% | 2 | 55 | 306.25% |
| TSLA240517C00080000 | 2024-05-09 3:07PM EDT | 80.00 | 92.26 | 93.80 | 94.45 | 0.00 | - | 219 | 89 | 369.53% |
| TSLA240517C00085000 | 2024-05-15 1:20PM EDT | 85.00 | 90.42 | 88.85 | 89.55 | -1.33 | -1.45% | 55 | 56 | 363.67% |
| TSLA240517C00090000 | 2024-05-14 1:32PM EDT | 90.00 | 86.52 | 83.90 | 84.50 | 0.00 | - | 2 | 82 | 337.50% |
| TSLA240517C00095000 | 2024-05-09 3:30PM EDT | 95.00 | 76.82 | 78.95 | 79.55 | 0.00 | - | 5 | 168 | 322.27% |
| TSLA240517C00100000 | 2024-05-15 1:58PM EDT | 100.00 | 75.15 | 73.95 | 74.50 | -3.60 | -4.57% | 34 | 181 | 292.97% |
| TSLA240517C00105000 | 2024-05-15 12:14PM EDT | 105.00 | 70.06 | 68.90 | 69.50 | +2.93 | +4.36% | 4 | 185 | 265.43% |
| TSLA240517C00110000 | 2024-05-15 3:25PM EDT | 110.00 | 64.90 | 63.75 | 65.45 | -2.87 | -4.23% | 7 | 220 | 291.60% |
| TSLA240517C00115000 | 2024-05-15 1:33PM EDT | 115.00 | 60.30 | 58.90 | 59.55 | +3.14 | +5.49% | 37 | 319 | 226.56% |
| TSLA240517C00120000 | 2024-05-15 10:56AM EDT | 120.00 | 54.13 | 53.75 | 55.50 | -3.55 | -6.15% | 35 | 651 | 245.80% |
| TSLA240517C00125000 | 2024-05-15 12:42PM EDT | 125.00 | 50.39 | 48.90 | 49.55 | -2.31 | -4.38% | 4 | 502 | 186.13% |
| TSLA240517C00130000 | 2024-05-15 3:28PM EDT | 130.00 | 44.81 | 43.90 | 44.55 | -2.84 | -5.96% | 127 | 917 | 166.99% |
| TSLA240517C00135000 | 2024-05-15 3:27PM EDT | 135.00 | 39.82 | 38.95 | 39.60 | -2.76 | -6.48% | 12 | 1,164 | 153.32% |
| TSLA240517C00136000 | 2024-05-10 11:53AM EDT | 136.00 | 33.30 | 36.50 | 39.35 | 0.00 | - | 16 | 162 | 210.55% |
| TSLA240517C00137000 | 2024-05-08 9:57AM EDT | 137.00 | 36.00 | 36.90 | 37.55 | 0.00 | - | 1 | 145 | 141.02% |
| TSLA240517C00138000 | 2024-05-06 10:08AM EDT | 138.00 | 47.80 | 34.30 | 37.60 | 0.00 | - | 1 | 284 | 210.65% |
| TSLA240517C00139000 | 2024-05-15 9:42AM EDT | 139.00 | 35.80 | 34.90 | 35.35 | +2.80 | +8.48% | 2 | 371 | 122.07% |
| TSLA240517C00140000 | 2024-05-15 3:12PM EDT | 140.00 | 34.97 | 34.10 | 34.35 | -2.98 | -7.85% | 30 | 6,213 | 130.08% |
| TSLA240517C00141000 | 2024-05-14 3:39PM EDT | 141.00 | 36.85 | 31.30 | 34.60 | 0.00 | - | 12 | 464 | 195.90% |
| TSLA240517C00142000 | 2024-05-15 11:30AM EDT | 142.00 | 33.09 | 31.90 | 32.55 | -3.88 | -10.49% | 45 | 788 | 122.85% |
| TSLA240517C00143000 | 2024-05-14 11:46AM EDT | 143.00 | 31.10 | 31.00 | 31.60 | -4.14 | -11.75% | 1 | 754 | 125.59% |
| TSLA240517C00144000 | 2024-05-15 3:09PM EDT | 144.00 | 30.97 | 29.80 | 30.30 | -1.43 | -4.41% | 5 | 1,226 | 93.36% |
| TSLA240517C00145000 | 2024-05-15 3:28PM EDT | 145.00 | 29.81 | 28.90 | 29.35 | -3.10 | -9.42% | 41 | 3,347 | 101.95% |
| TSLA240517C00146000 | 2024-05-14 12:13PM EDT | 146.00 | 31.66 | 27.90 | 28.40 | 0.00 | - | 21 | 496 | 101.56% |
| TSLA240517C00147000 | 2024-05-15 3:06PM EDT | 147.00 | 27.74 | 26.90 | 27.35 | -3.07 | -9.96% | 101 | 577 | 95.51% |
| TSLA240517C00148000 | 2024-05-14 10:01AM EDT | 148.00 | 25.95 | 25.85 | 26.35 | -1.65 | -5.98% | 30 | 501 | 89.26% |
| TSLA240517C00149000 | 2024-05-15 2:28PM EDT | 149.00 | 25.63 | 24.95 | 25.70 | -4.34 | -14.48% | 36 | 403 | 105.18% |
| TSLA240517C00150000 | 2024-05-15 3:44PM EDT | 150.00 | 24.20 | 23.95 | 24.35 | -3.64 | -13.07% | 240 | 18,430 | 88.09% |
| TSLA240517C00152500 | 2024-05-15 12:21PM EDT | 152.50 | 22.58 | 21.45 | 21.85 | -2.67 | -10.57% | 19 | 738 | 79.88% |
| TSLA240517C00155000 | 2024-05-15 3:44PM EDT | 155.00 | 19.30 | 18.95 | 19.35 | -3.95 | -16.99% | 190 | 9,952 | 71.68% |
| TSLA240517C00157500 | 2024-05-15 11:57AM EDT | 157.50 | 17.35 | 16.40 | 16.90 | -2.90 | -14.32% | 56 | 2,413 | 63.28% |
| TSLA240517C00160000 | 2024-05-15 3:51PM EDT | 160.00 | 14.20 | 13.85 | 14.40 | -4.05 | -22.44% | 536 | 14,010 | 53.32% |
| TSLA240517C00162500 | 2024-05-15 3:44PM EDT | 162.50 | 11.82 | 11.50 | 12.00 | -3.63 | -23.50% | 254 | 2,044 | 51.95% |
| TSLA240517C00165000 | 2024-05-15 3:50PM EDT | 165.00 | 9.27 | 9.15 | 9.65 | -3.71 | -28.58% | 1,124 | 14,679 | 56.06% |
| TSLA240517C00167500 | 2024-05-15 3:50PM EDT | 167.50 | 6.98 | 6.50 | 7.30 | -3.64 | -34.31% | 982 | 4,395 | 48.63% |
| TSLA240517C00170000 | 2024-05-15 3:51PM EDT | 170.00 | 5.05 | 4.95 | 5.05 | -3.35 | -39.88% | 5,988 | 32,426 | 41.46% |
| TSLA240517C00172500 | 2024-05-15 3:50PM EDT | 172.50 | 3.09 | 3.15 | 3.25 | -3.06 | -49.76% | 28,227 | 16,064 | 38.82% |
| TSLA240517C00175000 | 2024-05-15 3:52PM EDT | 175.00 | 1.94 | 1.87 | 1.90 | -2.52 | -56.50% | 112,829 | 55,623 | 37.57% |
| TSLA240517C00177500 | 2024-05-15 3:52PM EDT | 177.50 | 1.07 | 1.03 | 1.04 | -1.93 | -64.12% | 72,952 | 12,619 | 37.72% |
| TSLA240517C00180000 | 2024-05-15 3:52PM EDT | 180.00 | 0.58 | 0.55 | 0.56 | -1.40 | -71.07% | 133,051 | 44,418 | 38.97% |
| TSLA240517C00182500 | 2024-05-15 3:52PM EDT | 182.50 | 0.30 | 0.28 | 0.29 | -0.98 | -77.17% | 33,690 | 10,792 | 40.23% |
| TSLA240517C00185000 | 2024-05-15 3:51PM EDT | 185.00 | 0.17 | 0.16 | 0.17 | -0.64 | -80.00% | 223,878 | 31,334 | 42.87% |
| TSLA240517C00187500 | 2024-05-15 3:51PM EDT | 187.50 | 0.11 | 0.10 | 0.11 | -0.42 | -79.25% | 15,456 | 12,990 | 46.09% |
| TSLA240517C00190000 | 2024-05-15 3:51PM EDT | 190.00 | 0.08 | 0.07 | 0.08 | -0.28 | -80.00% | 29,037 | 33,796 | 49.81% |
| TSLA240517C00192500 | 2024-05-15 3:51PM EDT | 192.50 | 0.06 | 0.05 | 0.06 | -0.20 | -76.92% | 10,524 | 11,434 | 52.73% |
| TSLA240517C00195000 | 2024-05-15 3:51PM EDT | 195.00 | 0.04 | 0.04 | 0.05 | -0.14 | -73.68% | 8,166 | 21,466 | 57.03% |
| TSLA240517C00197500 | 2024-05-15 3:49PM EDT | 197.50 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 3,584 | 9,956 | 60.16% |
| TSLA240517C00200000 | 2024-05-15 3:52PM EDT | 200.00 | 0.04 | 0.03 | 0.04 | -0.08 | -72.73% | 9,760 | 44,352 | 65.63% |
| TSLA240517C00202500 | 2024-05-15 3:46PM EDT | 202.50 | 0.02 | 0.02 | 0.03 | -0.06 | -66.67% | 1,307 | 4,885 | 67.58% |
| TSLA240517C00205000 | 2024-05-15 3:48PM EDT | 205.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2,127 | 13,147 | 72.66% |
| TSLA240517C00207500 | 2024-05-15 3:18PM EDT | 207.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 5,071 | 6,828 | 73.44% |
| TSLA240517C00210000 | 2024-05-15 3:49PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,729 | 14,871 | 77.34% |
| TSLA240517C00212500 | 2024-05-15 3:42PM EDT | 212.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 143 | 3,654 | 81.25% |
| TSLA240517C00215000 | 2024-05-15 3:42PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 707 | 11,977 | 85.94% |
| TSLA240517C00217500 | 2024-05-15 3:44PM EDT | 217.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,545 | 1,140 | 89.84% |
| TSLA240517C00220000 | 2024-05-15 3:49PM EDT | 220.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1,554 | 25,371 | 99.22% |
| TSLA240517C00222500 | 2024-05-15 3:45PM EDT | 222.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 58 | 1,119 | 98.44% |
| TSLA240517C00225000 | 2024-05-15 3:40PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 278 | 6,632 | 93.75% |
| TSLA240517C00227500 | 2024-05-15 2:31PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 994 | 96.88% |
| TSLA240517C00230000 | 2024-05-15 3:27PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 495 | 13,216 | 98.44% |
| TSLA240517C00232500 | 2024-05-15 10:16AM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 482 | 2,142 | 103.13% |
| TSLA240517C00235000 | 2024-05-15 2:10PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 7,840 | 106.25% |
| TSLA240517C00237500 | 2024-05-14 12:56PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 208 | 109.38% |
| TSLA240517C00240000 | 2024-05-15 12:51PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 7,334 | 112.50% |
| TSLA240517C00242500 | 2024-05-14 2:52PM EDT | 242.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 374 | 868 | 115.63% |
| TSLA240517C00245000 | 2024-05-15 11:54AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 5,991 | 118.75% |
| TSLA240517C00247500 | 2024-05-15 11:28AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 817 | 121.88% |
| TSLA240517C00250000 | 2024-05-15 2:21PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 19,695 | 125.00% |
| TSLA240517C00255000 | 2024-05-15 9:37AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14,813 | 131.25% |
| TSLA240517C00260000 | 2024-05-14 12:15PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,718 | 137.50% |
| TSLA240517C00265000 | 2024-05-14 3:57PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,187 | 143.75% |
| TSLA240517C00270000 | 2024-05-15 2:41PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,552 | 150.00% |
| TSLA240517C00275000 | 2024-05-14 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,008 | 156.25% |
| TSLA240517C00280000 | 2024-05-15 11:28AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,321 | 162.50% |
| TSLA240517C00285000 | 2024-05-15 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,463 | 168.75% |
| TSLA240517C00290000 | 2024-05-14 11:55AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,045 | 171.88% |
| TSLA240517C00295000 | 2024-05-14 3:15PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 2,143 | 175.00% |
| TSLA240517C00300000 | 2024-05-14 11:21AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,569 | 181.25% |
| TSLA240517C00305000 | 2024-05-15 11:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 2,282 | 187.50% |
| TSLA240517C00310000 | 2024-05-15 12:38PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,375 | 193.75% |
| TSLA240517C00315000 | 2024-05-15 1:34PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 2,621 | 196.88% |
| TSLA240517C00320000 | 2024-05-15 1:16PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 3,517 | 200.00% |
| TSLA240517C00325000 | 2024-05-07 9:57AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,325 | 206.25% |
| TSLA240517C00330000 | 2024-05-09 10:18AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,636 | 212.50% |
| TSLA240517C00335000 | 2024-05-07 11:03AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,382 | 212.50% |
| TSLA240517C00340000 | 2024-05-13 12:38PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 1,998 | 218.75% |
| TSLA240517C00345000 | 2024-05-15 9:30AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 639 | 225.00% |
| TSLA240517C00350000 | 2024-05-15 10:11AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,022 | 231.25% |
| TSLA240517C00355000 | 2024-05-13 1:10PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 690 | 231.25% |
| TSLA240517C00360000 | 2024-05-09 10:17AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,759 | 237.50% |
| TSLA240517C00365000 | 2024-05-06 12:12PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,059 | 243.75% |
| TSLA240517C00370000 | 2024-05-09 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,684 | 243.75% |
| TSLA240517C00375000 | 2024-05-03 11:07AM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 553 | 250.00% |
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,693 | 250.00% |
| TSLA240517C00385000 | 2024-05-14 2:47PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 852 | 256.25% |
| TSLA240517C00390000 | 2024-05-14 3:14PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 661 | 262.50% |
| TSLA240517C00395000 | 2024-05-03 1:31PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 1,028 | 262.50% |
| TSLA240517C00400000 | 2024-05-15 2:50PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 4,003 | 268.75% |
| TSLA240517C00410000 | 2024-05-03 12:28PM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 530 | 275.00% |
| TSLA240517C00420000 | 2024-05-06 9:43AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,376 | 281.25% |
| TSLA240517C00430000 | 2024-05-03 9:56AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 287.50% |
| TSLA240517C00440000 | 2024-05-14 3:14PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 978 | 293.75% |
| TSLA240517C00450000 | 2024-05-13 10:59AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,522 | 300.00% |
| TSLA240517C00460000 | 2024-05-13 9:30AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,230 | 306.25% |
| TSLA240517C00470000 | 2024-05-14 11:37AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,628 | 312.50% |
| TSLA240517C00480000 | 2024-05-14 11:33AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 7,953 | 318.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-05-15 10:37AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 1,200.00% |
| TSLA240517P00010000 | 2024-05-13 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 975.00% |
| TSLA240517P00015000 | 2024-05-13 2:07PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 70 | 825.00% |
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 725.00% |
| TSLA240517P00025000 | 2024-05-08 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 586 | 650.00% |
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 587.50% |
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 681 | 2,601 | 537.50% |
| TSLA240517P00040000 | 2024-05-14 2:29PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,048 | 500.00% |
| TSLA240517P00045000 | 2024-05-14 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,303 | 450.00% |
| TSLA240517P00050000 | 2024-05-15 1:16PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,168 | 425.00% |
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 387.50% |
| TSLA240517P00060000 | 2024-05-10 9:51AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,881 | 362.50% |
| TSLA240517P00065000 | 2024-05-10 11:04AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,543 | 337.50% |
| TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,490 | 312.50% |
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,315 | 287.50% |
| TSLA240517P00080000 | 2024-05-14 1:14PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 5,913 | 262.50% |
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,280 | 250.00% |
| TSLA240517P00090000 | 2024-05-10 3:39PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,024 | 225.00% |
| TSLA240517P00095000 | 2024-05-09 11:12AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,241 | 212.50% |
| TSLA240517P00100000 | 2024-05-15 2:07PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 20,651 | 193.75% |
| TSLA240517P00105000 | 2024-05-14 2:28PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,707 | 175.00% |
| TSLA240517P00110000 | 2024-05-15 12:09PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10,115 | 162.50% |
| TSLA240517P00115000 | 2024-05-15 1:40PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,871 | 146.88% |
| TSLA240517P00120000 | 2024-05-15 2:38PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 28,264 | 131.25% |
| TSLA240517P00125000 | 2024-05-15 2:41PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,951 | 118.75% |
| TSLA240517P00130000 | 2024-05-15 2:28PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 17,188 | 106.25% |
| TSLA240517P00135000 | 2024-05-15 2:37PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 9,880 | 93.75% |
| TSLA240517P00136000 | 2024-05-15 10:49AM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,338 | 90.63% |
| TSLA240517P00137000 | 2024-05-15 1:28PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 194 | 2,276 | 87.50% |
| TSLA240517P00138000 | 2024-05-15 1:12PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 1,957 | 84.38% |
| TSLA240517P00139000 | 2024-05-15 2:09PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 2,624 | 84.38% |
| TSLA240517P00140000 | 2024-05-15 2:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 273 | 21,734 | 81.25% |
| TSLA240517P00141000 | 2024-05-15 1:57PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 2,548 | 78.13% |
| TSLA240517P00142000 | 2024-05-15 2:50PM EDT | 142.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 173 | 2,054 | 84.38% |
| TSLA240517P00143000 | 2024-05-15 2:52PM EDT | 143.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 263 | 1,883 | 82.03% |
| TSLA240517P00144000 | 2024-05-15 2:53PM EDT | 144.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 1,500 | 79.69% |
| TSLA240517P00145000 | 2024-05-15 3:48PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 348 | 16,742 | 76.56% |
| TSLA240517P00146000 | 2024-05-15 3:42PM EDT | 146.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 43 | 981 | 74.22% |
| TSLA240517P00147000 | 2024-05-15 3:20PM EDT | 147.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 410 | 2,267 | 71.88% |
| TSLA240517P00148000 | 2024-05-15 3:24PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 166 | 2,262 | 68.75% |
| TSLA240517P00149000 | 2024-05-15 3:47PM EDT | 149.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 362 | 1,829 | 70.31% |
| TSLA240517P00150000 | 2024-05-15 3:51PM EDT | 150.00 | 0.02 | 0.02 | 0.03 | -0.02 | -40.00% | 2,083 | 43,232 | 67.19% |
| TSLA240517P00152500 | 2024-05-15 3:36PM EDT | 152.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 537 | 3,515 | 63.28% |
| TSLA240517P00155000 | 2024-05-15 3:49PM EDT | 155.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,146 | 29,147 | 58.59% |
| TSLA240517P00157500 | 2024-05-15 3:44PM EDT | 157.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2,329 | 6,766 | 52.93% |
| TSLA240517P00160000 | 2024-05-15 3:50PM EDT | 160.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 21,602 | 38,986 | 48.44% |
| TSLA240517P00162500 | 2024-05-15 3:49PM EDT | 162.50 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 6,871 | 8,043 | 44.14% |
| TSLA240517P00165000 | 2024-05-15 3:51PM EDT | 165.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 20,506 | 34,574 | 40.23% |
| TSLA240517P00167500 | 2024-05-15 3:51PM EDT | 167.50 | 0.36 | 0.34 | 0.36 | +0.04 | +12.50% | 32,991 | 12,503 | 36.77% |
| TSLA240517P00170000 | 2024-05-15 3:52PM EDT | 170.00 | 0.73 | 0.71 | 0.72 | +0.15 | +26.79% | 76,070 | 59,480 | 34.60% |
| TSLA240517P00172500 | 2024-05-15 3:51PM EDT | 172.50 | 1.43 | 1.43 | 1.46 | +0.41 | +39.81% | 63,944 | 15,055 | 33.89% |
| TSLA240517P00175000 | 2024-05-15 3:51PM EDT | 175.00 | 2.60 | 2.59 | 2.66 | +0.85 | +48.02% | 76,333 | 31,409 | 33.55% |
| TSLA240517P00177500 | 2024-05-15 3:50PM EDT | 177.50 | 4.30 | 4.30 | 4.45 | +1.45 | +50.88% | 13,682 | 8,533 | 35.84% |
| TSLA240517P00180000 | 2024-05-15 3:49PM EDT | 180.00 | 6.43 | 6.30 | 6.50 | +2.13 | +49.31% | 8,339 | 20,750 | 37.21% |
| TSLA240517P00182500 | 2024-05-15 3:49PM EDT | 182.50 | 8.70 | 8.65 | 8.80 | +2.77 | +46.71% | 971 | 3,220 | 40.23% |
| TSLA240517P00185000 | 2024-05-15 3:51PM EDT | 185.00 | 11.00 | 10.50 | 11.35 | +3.00 | +36.95% | 680 | 19,042 | 50.39% |
| TSLA240517P00187500 | 2024-05-15 3:40PM EDT | 187.50 | 13.25 | 12.90 | 14.05 | +3.07 | +30.16% | 146 | 704 | 65.77% |
| TSLA240517P00190000 | 2024-05-15 3:40PM EDT | 190.00 | 15.70 | 15.65 | 17.30 | +3.11 | +24.70% | 523 | 15,866 | 71.19% |
| TSLA240517P00192500 | 2024-05-15 1:41PM EDT | 192.50 | 17.24 | 17.90 | 19.00 | +2.14 | +14.17% | 91 | 228 | 79.88% |
| TSLA240517P00195000 | 2024-05-15 3:37PM EDT | 195.00 | 20.55 | 20.35 | 21.75 | +2.70 | +15.13% | 53 | 8,097 | 55.86% |
| TSLA240517P00197500 | 2024-05-14 1:26PM EDT | 197.50 | 23.60 | 22.85 | 25.35 | +2.19 | +10.23% | 1 | 36 | 98.83% |
| TSLA240517P00200000 | 2024-05-15 3:32PM EDT | 200.00 | 25.84 | 25.35 | 26.65 | +3.19 | +14.08% | 1,140 | 6,347 | 108.20% |
| TSLA240517P00202500 | 2024-05-15 3:28PM EDT | 202.50 | 27.15 | 26.20 | 29.25 | +2.38 | +9.61% | 14 | 6 | 119.34% |
| TSLA240517P00205000 | 2024-05-15 10:29AM EDT | 205.00 | 31.40 | 30.35 | 31.30 | +2.74 | +9.56% | 1 | 1,058 | 103.71% |
| TSLA240517P00207500 | 2024-05-15 3:28PM EDT | 207.50 | 32.15 | 32.80 | 34.10 | +2.15 | +7.17% | 3 | 1 | 126.66% |
| TSLA240517P00210000 | 2024-05-15 3:44PM EDT | 210.00 | 35.85 | 35.35 | 36.55 | +2.35 | +7.01% | 919 | 39 | 130.66% |
| TSLA240517P00212500 | 2024-05-15 9:52AM EDT | 212.50 | 38.25 | 37.80 | 39.15 | +6.30 | +19.72% | 2 | 0 | 141.99% |
| TSLA240517P00215000 | 2024-05-15 3:44PM EDT | 215.00 | 40.75 | 40.40 | 41.50 | +2.30 | +5.98% | 6,671 | 369 | 140.33% |
| TSLA240517P00217500 | 2024-05-09 9:38AM EDT | 217.50 | 44.10 | 42.70 | 44.00 | 0.00 | - | 20 | 0 | 146.29% |
| TSLA240517P00220000 | 2024-05-15 3:44PM EDT | 220.00 | 45.85 | 45.10 | 46.50 | +3.38 | +7.96% | 2,280 | 115 | 152.05% |
| TSLA240517P00222500 | 2024-05-01 1:34PM EDT | 222.50 | 42.20 | 47.90 | 49.00 | 0.00 | - | - | 0 | 157.81% |
| TSLA240517P00225000 | 2024-05-15 11:23AM EDT | 225.00 | 50.35 | 50.40 | 51.50 | +1.34 | +2.73% | 3 | 4 | 163.38% |
| TSLA240517P00230000 | 2024-05-15 3:44PM EDT | 230.00 | 55.95 | 55.05 | 56.50 | +4.10 | +7.91% | 1,573 | 65 | 174.32% |
| TSLA240517P00232500 | 2024-05-10 3:00PM EDT | 232.50 | 63.95 | 57.90 | 59.00 | 0.00 | - | - | 0 | 179.69% |
| TSLA240517P00235000 | 2024-05-15 3:12PM EDT | 235.00 | 60.80 | 60.35 | 61.60 | -2.70 | -4.25% | 179 | 11 | 191.31% |
| TSLA240517P00240000 | 2024-05-15 3:44PM EDT | 240.00 | 65.80 | 65.35 | 66.75 | +2.75 | +4.36% | 7,340 | 281 | 137.50% |
| TSLA240517P00245000 | 2024-05-15 3:44PM EDT | 245.00 | 70.75 | 70.35 | 71.60 | +3.90 | +5.83% | 860 | 30 | 211.91% |
| TSLA240517P00250000 | 2024-05-14 3:50PM EDT | 250.00 | 72.63 | 75.10 | 76.50 | 0.00 | - | 5 | 1 | 214.45% |
| TSLA240517P00255000 | 2024-05-15 3:12PM EDT | 255.00 | 80.80 | 80.00 | 81.55 | -1.96 | -2.37% | 140 | 9 | 227.54% |
| TSLA240517P00260000 | 2024-05-15 3:12PM EDT | 260.00 | 84.55 | 85.40 | 86.65 | -6.80 | -7.44% | 140 | 9 | 151.56% |
| TSLA240517P00265000 | 2024-05-08 3:53PM EDT | 265.00 | 90.40 | 90.30 | 91.55 | 0.00 | - | 3 | 1 | 245.51% |
| TSLA240517P00270000 | 2024-05-08 3:53PM EDT | 270.00 | 95.44 | 95.40 | 96.65 | 0.00 | - | 2 | 1 | 165.63% |
| TSLA240517P00275000 | 2024-05-14 10:52AM EDT | 275.00 | 98.09 | 98.70 | 103.65 | 0.00 | - | 3 | 3 | 220.70% |
| TSLA240517P00280000 | 2024-05-10 3:59PM EDT | 280.00 | 111.38 | 105.35 | 106.55 | 0.00 | - | 4 | 0 | 270.90% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 285.00 | 99.00 | 110.35 | 111.65 | 0.00 | - | 10 | 0 | 286.91% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 409.72% |
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 295.00 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 419.14% |
| TSLA240517P00300000 | 2024-05-09 3:28PM EDT | 300.00 | 128.30 | 125.40 | 126.65 | 0.00 | - | 3 | 0 | 199.22% |
| TSLA240517P00305000 | 2024-05-08 3:40PM EDT | 305.00 | 130.36 | 130.00 | 131.50 | 0.00 | - | 2 | 0 | 304.49% |
| TSLA240517P00310000 | 2024-05-15 2:55PM EDT | 310.00 | 134.70 | 135.40 | 136.65 | -0.76 | -0.56% | 3 | 0 | 209.38% |
| TSLA240517P00315000 | 2024-05-08 3:54PM EDT | 315.00 | 140.44 | 140.00 | 141.50 | 0.00 | - | 2 | 0 | 318.55% |
| TSLA240517P00320000 | 2024-01-17 4:03PM EDT | 320.00 | 105.45 | 119.45 | 120.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240517P00325000 | 2024-02-02 4:51PM EDT | 325.00 | 136.97 | 121.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00330000 | 2024-04-09 3:13PM EDT | 330.00 | 155.01 | 157.05 | 158.80 | 0.00 | - | 2 | 0 | 429.00% |
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 335.00 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00340000 | 2024-05-15 3:49PM EDT | 340.00 | 165.96 | 165.05 | 166.45 | +18.88 | +12.84% | 12 | 0 | 345.70% |
| TSLA240517P00345000 | 2023-12-07 4:38PM EDT | 345.00 | 105.10 | 106.85 | 108.85 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA240517P00350000 | 2024-04-03 3:49PM EDT | 350.00 | 181.75 | 168.10 | 169.50 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00355000 | 2024-01-19 11:08AM EDT | 355.00 | 145.00 | 154.45 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00360000 | 2024-04-15 3:58PM EDT | 360.00 | 198.13 | 185.35 | 186.55 | 0.00 | - | 2 | 0 | 380.47% |
| TSLA240517P00365000 | 2024-04-15 3:58PM EDT | 365.00 | 203.16 | 190.35 | 191.50 | 0.00 | - | 2 | 0 | 380.86% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 370.00 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 1,039.75% |
| TSLA240517P00375000 | 2024-02-07 10:38AM EDT | 375.00 | 187.18 | 192.60 | 194.40 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00380000 | 2024-01-31 10:30AM EDT | 380.00 | 193.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00385000 | 2023-12-01 4:53PM EDT | 385.00 | 146.65 | 135.05 | 138.10 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA240517P00390000 | 2024-01-03 4:12PM EDT | 390.00 | 149.85 | 201.30 | 202.80 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA240517P00395000 | 2023-09-29 1:05PM EDT | 395.00 | 146.75 | 186.10 | 190.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240517P00400000 | 2024-05-15 3:17PM EDT | 400.00 | 224.40 | 225.35 | 226.60 | +2.06 | +0.93% | 39 | 5 | 429.69% |
| TSLA240517P00410000 | 2023-10-05 2:04PM EDT | 410.00 | 150.80 | 186.85 | 193.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00420000 | 2023-12-15 12:51PM EDT | 420.00 | 168.20 | 199.95 | 202.20 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA240517P00430000 | 2023-10-05 2:02PM EDT | 430.00 | 169.65 | 206.90 | 213.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA240517P00440000 | 2023-11-15 11:53AM EDT | 440.00 | 194.58 | 188.40 | 190.25 | 0.00 | - | 246 | 0 | 0.00% |
| TSLA240517P00460000 | 2024-02-23 10:46AM EDT | 460.00 | 263.40 | 288.65 | 289.65 | 0.00 | - | 2 | 0 | 642.19% |
| TSLA240517P00480000 | 2024-05-08 3:59PM EDT | 480.00 | 305.30 | 305.30 | 306.70 | 0.00 | - | - | 0 | 514.45% |
© 2024 Yahoo. All rights reserved.