Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929C00020000 | 2023-09-28 1:50PM EDT | 20.00 | 225.70 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TSLA230929C00030000 | 2023-09-28 12:03PM EDT | 30.00 | 216.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230929C00040000 | 2023-09-28 1:56PM EDT | 40.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230929C00050000 | 2023-09-28 1:07PM EDT | 50.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230929C00085000 | 2023-09-28 3:42PM EDT | 85.00 | 160.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA230929C00095000 | 2023-09-28 3:42PM EDT | 95.00 | 150.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230929C00100000 | 2023-09-28 3:43PM EDT | 100.00 | 145.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA230929C00105000 | 2023-09-28 3:42PM EDT | 105.00 | 140.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA230929C00110000 | 2023-09-28 3:45PM EDT | 110.00 | 135.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA230929C00115000 | 2023-09-25 9:53AM EDT | 115.00 | 128.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA230929C00120000 | 2023-09-28 3:47PM EDT | 120.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA230929C00125000 | 2023-09-28 3:47PM EDT | 125.00 | 120.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA230929C00130000 | 2023-09-28 3:45PM EDT | 130.00 | 115.24 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA230929C00135000 | 2023-09-28 3:48PM EDT | 135.00 | 110.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA230929C00140000 | 2023-09-28 11:32AM EDT | 140.00 | 104.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230929C00145000 | 2023-09-28 10:42AM EDT | 145.00 | 95.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230929C00150000 | 2023-09-28 3:48PM EDT | 150.00 | 95.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA230929C00155000 | 2023-09-28 2:59PM EDT | 155.00 | 89.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA230929C00160000 | 2023-09-28 3:17PM EDT | 160.00 | 86.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA230929C00165000 | 2023-09-28 3:35PM EDT | 165.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| TSLA230929C00170000 | 2023-09-28 3:28PM EDT | 170.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA230929C00175000 | 2023-09-28 3:31PM EDT | 175.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA230929C00180000 | 2023-09-28 3:53PM EDT | 180.00 | 66.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA230929C00185000 | 2023-09-28 1:16PM EDT | 185.00 | 60.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230929C00190000 | 2023-09-28 3:34PM EDT | 190.00 | 55.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSLA230929C00195000 | 2023-09-28 3:58PM EDT | 195.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA230929C00200000 | 2023-09-28 3:58PM EDT | 200.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSLA230929C00205000 | 2023-09-28 3:56PM EDT | 205.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230929C00207500 | 2023-09-28 11:54AM EDT | 207.50 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230929C00210000 | 2023-09-28 3:49PM EDT | 210.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA230929C00212500 | 2023-09-28 3:36PM EDT | 212.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSLA230929C00215000 | 2023-09-28 3:29PM EDT | 215.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TSLA230929C00217500 | 2023-09-28 1:28PM EDT | 217.50 | 28.36 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TSLA230929C00220000 | 2023-09-28 3:59PM EDT | 220.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| TSLA230929C00222500 | 2023-09-28 3:57PM EDT | 222.50 | 24.49 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| TSLA230929C00225000 | 2023-09-28 3:55PM EDT | 225.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| TSLA230929C00227500 | 2023-09-28 3:54PM EDT | 227.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| TSLA230929C00230000 | 2023-09-28 3:59PM EDT | 230.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6,018 | 0 | 0.00% |
| TSLA230929C00232500 | 2023-09-28 3:59PM EDT | 232.50 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1,573 | 0 | 0.00% |
| TSLA230929C00235000 | 2023-09-28 3:58PM EDT | 235.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 4,454 | 0 | 0.00% |
| TSLA230929C00237500 | 2023-09-28 3:59PM EDT | 237.50 | 9.46 | 0.00 | 0.00 | 0.00 | - | 9,007 | 0 | 0.00% |
| TSLA230929C00240000 | 2023-09-28 3:59PM EDT | 240.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 44,391 | 0 | 0.00% |
| TSLA230929C00242500 | 2023-09-28 3:59PM EDT | 242.50 | 5.39 | 0.00 | 0.00 | 0.00 | - | 61,007 | 0 | 0.00% |
| TSLA230929C00245000 | 2023-09-28 3:59PM EDT | 245.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 115,147 | 0 | 0.00% |
| TSLA230929C00247500 | 2023-09-28 3:59PM EDT | 247.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 80,197 | 0 | 3.13% |
| TSLA230929C00250000 | 2023-09-28 3:59PM EDT | 250.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 119,000 | 0 | 6.25% |
| TSLA230929C00252500 | 2023-09-28 3:59PM EDT | 252.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 43,323 | 0 | 12.50% |
| TSLA230929C00255000 | 2023-09-28 3:59PM EDT | 255.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 34,377 | 0 | 12.50% |
| TSLA230929C00257500 | 2023-09-28 3:59PM EDT | 257.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14,261 | 0 | 25.00% |
| TSLA230929C00260000 | 2023-09-28 3:59PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30,848 | 0 | 25.00% |
| TSLA230929C00262500 | 2023-09-28 3:59PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11,348 | 0 | 25.00% |
| TSLA230929C00265000 | 2023-09-28 3:59PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12,526 | 0 | 25.00% |
| TSLA230929C00267500 | 2023-09-28 3:59PM EDT | 267.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,980 | 0 | 25.00% |
| TSLA230929C00270000 | 2023-09-28 3:59PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,970 | 0 | 50.00% |
| TSLA230929C00272500 | 2023-09-28 3:58PM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 50.00% |
| TSLA230929C00275000 | 2023-09-28 3:59PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,111 | 0 | 50.00% |
| TSLA230929C00277500 | 2023-09-28 3:59PM EDT | 277.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,450 | 0 | 50.00% |
| TSLA230929C00280000 | 2023-09-28 3:59PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,568 | 0 | 50.00% |
| TSLA230929C00282500 | 2023-09-28 3:55PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 50.00% |
| TSLA230929C00285000 | 2023-09-28 3:59PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,860 | 0 | 50.00% |
| TSLA230929C00287500 | 2023-09-28 3:31PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| TSLA230929C00290000 | 2023-09-28 3:28PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 50.00% |
| TSLA230929C00292500 | 2023-09-28 2:54PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| TSLA230929C00295000 | 2023-09-28 3:45PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TSLA230929C00297500 | 2023-09-28 2:58PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA230929C00300000 | 2023-09-28 3:46PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| TSLA230929C00302500 | 2023-09-28 2:17PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA230929C00305000 | 2023-09-28 2:35PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TSLA230929C00307500 | 2023-09-28 11:41AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| TSLA230929C00310000 | 2023-09-28 3:49PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| TSLA230929C00312500 | 2023-09-28 12:21PM EDT | 312.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| TSLA230929C00315000 | 2023-09-28 2:53PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| TSLA230929C00317500 | 2023-09-27 10:07AM EDT | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00320000 | 2023-09-28 10:16AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00322500 | 2023-09-27 2:39PM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| TSLA230929C00325000 | 2023-09-28 3:46PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA230929C00327500 | 2023-09-27 9:59AM EDT | 327.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA230929C00330000 | 2023-09-28 3:19PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA230929C00332500 | 2023-09-26 10:07AM EDT | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA230929C00335000 | 2023-09-26 12:58PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSLA230929C00337500 | 2023-09-27 10:18AM EDT | 337.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00340000 | 2023-09-27 11:11AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00342500 | 2023-09-22 3:59PM EDT | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA230929C00345000 | 2023-09-25 12:59PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230929C00347500 | 2023-09-22 10:02AM EDT | 347.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA230929C00350000 | 2023-09-28 11:42AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA230929C00352500 | 2023-09-26 10:41AM EDT | 352.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230929C00355000 | 2023-09-25 12:58PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230929C00360000 | 2023-09-26 10:05AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230929C00365000 | 2023-09-25 12:58PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230929C00370000 | 2023-09-26 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230929C00375000 | 2023-09-26 3:18PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230929C00380000 | 2023-09-25 3:06PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| TSLA230929C00385000 | 2023-09-26 12:19PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00390000 | 2023-09-22 9:39AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA230929C00395000 | 2023-09-21 9:39AM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230929C00400000 | 2023-09-28 9:30AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA230929C00405000 | 2023-09-19 10:33AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| TSLA230929C00410000 | 2023-09-26 11:24AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230929C00415000 | 2023-09-26 2:44PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00420000 | 2023-09-26 2:44PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00425000 | 2023-09-26 2:45PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00430000 | 2023-09-26 2:45PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00435000 | 2023-09-20 1:15PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00440000 | 2023-09-18 9:30AM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230929C00445000 | 2023-09-18 9:33AM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA230929C00450000 | 2023-09-19 9:30AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230929C00455000 | 2023-09-13 3:28PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| TSLA230929C00460000 | 2023-09-13 11:22AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| TSLA230929C00465000 | 2023-09-13 3:56PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSLA230929C00470000 | 2023-09-14 10:00AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TSLA230929C00475000 | 2023-09-06 2:28PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TSLA230929C00480000 | 2023-08-29 12:25PM EDT | 480.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 33 | 375.00% |
| TSLA230929C00485000 | 2023-09-06 10:09AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA230929C00490000 | 2023-09-25 1:51PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA230929C00495000 | 2023-09-15 9:48AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929C00500000 | 2023-09-27 2:18PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230929P00020000 | 2023-09-27 3:55PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA230929P00030000 | 2023-09-26 12:19PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230929P00040000 | 2023-09-15 1:23PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA230929P00050000 | 2023-08-31 1:56PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA230929P00060000 | 2023-08-31 3:32PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA230929P00070000 | 2023-09-01 11:00AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA230929P00080000 | 2023-09-26 3:26PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230929P00085000 | 2023-09-08 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA230929P00090000 | 2023-09-27 1:37PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929P00095000 | 2023-09-08 3:06PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
| TSLA230929P00100000 | 2023-09-21 1:20PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929P00105000 | 2023-09-11 3:51PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 50.00% |
| TSLA230929P00110000 | 2023-09-28 11:02AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TSLA230929P00115000 | 2023-09-18 9:47AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929P00120000 | 2023-09-25 1:01PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA230929P00125000 | 2023-09-25 11:37AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA230929P00130000 | 2023-09-26 9:45AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA230929P00135000 | 2023-09-28 10:12AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSLA230929P00140000 | 2023-09-28 9:40AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230929P00145000 | 2023-09-25 11:18AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSLA230929P00150000 | 2023-09-27 1:20PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929P00155000 | 2023-09-26 2:42PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929P00160000 | 2023-09-26 2:42PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA230929P00165000 | 2023-09-28 1:07PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA230929P00170000 | 2023-09-28 11:20AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA230929P00175000 | 2023-09-28 2:32PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA230929P00180000 | 2023-09-28 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 50.00% |
| TSLA230929P00185000 | 2023-09-28 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| TSLA230929P00190000 | 2023-09-28 3:59PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 733 | 0 | 50.00% |
| TSLA230929P00195000 | 2023-09-28 3:52PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 50.00% |
| TSLA230929P00200000 | 2023-09-28 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,193 | 0 | 50.00% |
| TSLA230929P00205000 | 2023-09-28 3:53PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 50.00% |
| TSLA230929P00207500 | 2023-09-28 3:51PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,437 | 0 | 50.00% |
| TSLA230929P00210000 | 2023-09-28 3:58PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,300 | 0 | 50.00% |
| TSLA230929P00212500 | 2023-09-28 3:59PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 50.00% |
| TSLA230929P00215000 | 2023-09-28 3:58PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,856 | 0 | 50.00% |
| TSLA230929P00217500 | 2023-09-28 3:57PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,935 | 0 | 50.00% |
| TSLA230929P00220000 | 2023-09-28 3:57PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12,585 | 0 | 50.00% |
| TSLA230929P00222500 | 2023-09-28 3:59PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,036 | 0 | 50.00% |
| TSLA230929P00225000 | 2023-09-28 3:59PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18,232 | 0 | 50.00% |
| TSLA230929P00227500 | 2023-09-28 3:59PM EDT | 227.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,139 | 0 | 25.00% |
| TSLA230929P00230000 | 2023-09-28 3:59PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47,659 | 0 | 25.00% |
| TSLA230929P00232500 | 2023-09-28 3:59PM EDT | 232.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19,944 | 0 | 25.00% |
| TSLA230929P00235000 | 2023-09-28 3:59PM EDT | 235.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 78,180 | 0 | 25.00% |
| TSLA230929P00237500 | 2023-09-28 3:59PM EDT | 237.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 59,291 | 0 | 12.50% |
| TSLA230929P00240000 | 2023-09-28 3:59PM EDT | 240.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 134,317 | 0 | 12.50% |
| TSLA230929P00242500 | 2023-09-28 3:59PM EDT | 242.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 62,964 | 0 | 6.25% |
| TSLA230929P00245000 | 2023-09-28 3:59PM EDT | 245.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 85,340 | 0 | 3.13% |
| TSLA230929P00247500 | 2023-09-28 3:59PM EDT | 247.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19,426 | 0 | 0.00% |
| TSLA230929P00250000 | 2023-09-28 3:59PM EDT | 250.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10,612 | 0 | 0.00% |
| TSLA230929P00252500 | 2023-09-28 3:59PM EDT | 252.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2,599 | 0 | 0.00% |
| TSLA230929P00255000 | 2023-09-28 3:59PM EDT | 255.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2,250 | 0 | 0.00% |
| TSLA230929P00257500 | 2023-09-28 3:59PM EDT | 257.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 0.00% |
| TSLA230929P00260000 | 2023-09-28 3:59PM EDT | 260.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1,761 | 0 | 0.00% |
| TSLA230929P00262500 | 2023-09-28 3:55PM EDT | 262.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 0.00% |
| TSLA230929P00265000 | 2023-09-28 3:59PM EDT | 265.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 0.00% |
| TSLA230929P00267500 | 2023-09-28 3:50PM EDT | 267.50 | 21.56 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| TSLA230929P00270000 | 2023-09-28 3:58PM EDT | 270.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 0.00% |
| TSLA230929P00272500 | 2023-09-28 3:48PM EDT | 272.50 | 27.30 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 0.00% |
| TSLA230929P00275000 | 2023-09-28 3:36PM EDT | 275.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| TSLA230929P00277500 | 2023-09-28 3:13PM EDT | 277.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TSLA230929P00280000 | 2023-09-28 3:51PM EDT | 280.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 0.00% |
| TSLA230929P00282500 | 2023-09-28 3:06PM EDT | 282.50 | 39.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230929P00285000 | 2023-09-28 2:32PM EDT | 285.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230929P00287500 | 2023-09-28 3:02PM EDT | 287.50 | 44.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA230929P00290000 | 2023-09-28 3:06PM EDT | 290.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA230929P00292500 | 2023-09-27 1:59PM EDT | 292.50 | 55.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA230929P00295000 | 2023-09-28 2:39PM EDT | 295.00 | 49.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230929P00297500 | 2023-09-26 10:11AM EDT | 297.50 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230929P00300000 | 2023-09-28 3:02PM EDT | 300.00 | 57.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSLA230929P00302500 | 2023-09-21 11:41AM EDT | 302.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230929P00305000 | 2023-09-27 1:30PM EDT | 305.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230929P00307500 | 2023-09-20 3:50PM EDT | 307.50 | 43.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230929P00310000 | 2023-09-25 12:17PM EDT | 310.00 | 63.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230929P00312500 | 2023-09-20 3:25PM EDT | 312.50 | 45.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230929P00315000 | 2023-09-25 3:26PM EDT | 315.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TSLA230929P00317500 | 2023-09-25 1:38PM EDT | 317.50 | 71.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230929P00320000 | 2023-09-28 2:25PM EDT | 320.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230929P00322500 | 2023-09-20 1:21PM EDT | 322.50 | 49.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230929P00325000 | 2023-09-21 12:13PM EDT | 325.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA230929P00330000 | 2023-09-22 2:29PM EDT | 330.00 | 82.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230929P00332500 | 2023-09-21 3:53PM EDT | 332.50 | 75.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230929P00335000 | 2023-09-21 3:53PM EDT | 335.00 | 78.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230929P00340000 | 2023-09-13 9:53AM EDT | 340.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA230929P00345000 | 2023-09-13 9:38AM EDT | 345.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230929P00350000 | 2023-09-22 3:45PM EDT | 350.00 | 104.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230929P00352500 | 2023-09-21 3:54PM EDT | 352.50 | 95.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230929P00355000 | 2023-09-21 3:54PM EDT | 355.00 | 98.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230929P00370000 | 2023-09-27 9:37AM EDT | 370.00 | 126.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230929P00380000 | 2023-09-12 1:21PM EDT | 380.00 | 109.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230929P00400000 | 2023-09-18 12:29PM EDT | 400.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230929P00435000 | 2023-09-01 1:36PM EDT | 435.00 | 188.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA230929P00440000 | 2023-08-25 12:47PM EDT | 440.00 | 205.39 | 193.60 | 197.45 | 0.00 | - | 1 | 0 | 643.65% |
| TSLA230929P00485000 | 2023-09-21 10:38AM EDT | 485.00 | 227.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA230929P00490000 | 2023-09-25 3:58PM EDT | 490.00 | 243.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230929P00495000 | 2023-09-25 3:56PM EDT | 495.00 | 248.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230929P00500000 | 2023-09-28 2:28PM EDT | 500.00 | 253.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
