Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503C00075000 | 2024-05-02 2:33PM EDT | 75.00 | 105.91 | 106.10 | 106.80 | 0.00 | - | 25 | 15 | 682.81% |
| TSLA240503C00080000 | 2024-05-01 3:55PM EDT | 80.00 | 101.43 | 101.25 | 101.75 | 0.00 | - | 21 | 21 | 671.09% |
| TSLA240503C00085000 | 2024-04-22 12:27PM EDT | 85.00 | 57.70 | 96.15 | 96.60 | 0.00 | - | - | 15 | 493.75% |
| TSLA240503C00090000 | 2024-05-03 2:44PM EDT | 90.00 | 91.65 | 91.15 | 91.55 | -12.85 | -12.30% | 1 | 31 | 605.47% |
| TSLA240503C00095000 | 2024-05-02 2:33PM EDT | 95.00 | 85.92 | 86.10 | 86.50 | 0.00 | - | 25 | 39 | 540.63% |
| TSLA240503C00098000 | 2024-04-29 3:47PM EDT | 98.00 | 95.94 | 82.90 | 83.50 | 0.00 | - | 8 | 2 | 516.41% |
| TSLA240503C00099000 | 2024-04-29 3:38PM EDT | 99.00 | 94.27 | 82.10 | 82.50 | 0.00 | - | 2 | 1 | 508.59% |
| TSLA240503C00100000 | 2024-05-03 2:52PM EDT | 100.00 | 81.32 | 81.30 | 81.55 | +0.82 | +1.02% | 4 | 88 | 456.25% |
| TSLA240503C00102000 | 2024-04-23 10:06AM EDT | 102.00 | 43.05 | 78.90 | 79.50 | 0.00 | - | - | 2 | 485.94% |
| TSLA240503C00103000 | 2024-05-02 12:48PM EDT | 103.00 | 76.35 | 78.25 | 78.80 | 0.00 | - | 10 | 11 | 489.06% |
| TSLA240503C00104000 | 2024-05-01 9:44AM EDT | 104.00 | 77.92 | 77.15 | 77.50 | 0.00 | - | 17 | 17 | 471.09% |
| TSLA240503C00105000 | 2024-05-01 3:55PM EDT | 105.00 | 76.41 | 76.15 | 76.60 | 0.00 | - | 21 | 22 | 362.50% |
| TSLA240503C00106000 | 2024-04-29 3:15PM EDT | 106.00 | 86.82 | 75.15 | 75.60 | 0.00 | - | 13 | 24 | 356.25% |
| TSLA240503C00109000 | 2024-04-26 3:39PM EDT | 109.00 | 58.43 | 72.15 | 72.60 | 0.00 | - | 1 | 3 | 337.50% |
| TSLA240503C00110000 | 2024-05-02 3:43PM EDT | 110.00 | 70.50 | 71.25 | 71.55 | 0.00 | - | 2 | 63 | 368.75% |
| TSLA240503C00113000 | 2024-04-22 1:52PM EDT | 113.00 | 31.20 | 68.15 | 68.60 | 0.00 | - | - | 42 | 315.63% |
| TSLA240503C00114000 | 2024-04-22 10:54AM EDT | 114.00 | 28.05 | 67.15 | 67.60 | 0.00 | - | - | 0 | 312.50% |
| TSLA240503C00115000 | 2024-05-02 10:01AM EDT | 115.00 | 62.92 | 66.15 | 66.60 | 0.00 | - | 1 | 82 | 306.25% |
| TSLA240503C00116000 | 2024-05-01 3:54PM EDT | 116.00 | 64.73 | 65.00 | 65.50 | 0.00 | - | 3 | 26 | 386.72% |
| TSLA240503C00117000 | 2024-04-22 3:01PM EDT | 117.00 | 26.80 | 64.15 | 64.50 | 0.00 | - | - | 22 | 380.47% |
| TSLA240503C00118000 | 2024-05-03 11:43AM EDT | 118.00 | 62.49 | 63.10 | 63.50 | +10.01 | +19.07% | 3 | 18 | 373.44% |
| TSLA240503C00119000 | 2024-05-03 3:09PM EDT | 119.00 | 62.50 | 62.15 | 62.50 | -0.48 | -0.76% | 4 | 11 | 367.19% |
| TSLA240503C00120000 | 2024-05-03 3:06PM EDT | 120.00 | 61.33 | 61.15 | 61.80 | +1.28 | +2.13% | 35 | 309 | 350.78% |
| TSLA240503C00121000 | 2024-05-02 2:27PM EDT | 121.00 | 59.90 | 60.10 | 60.60 | 0.00 | - | 150 | 195 | 383.20% |
| TSLA240503C00122000 | 2024-05-01 1:50PM EDT | 122.00 | 58.60 | 59.15 | 59.60 | 0.00 | - | 10 | 15 | 268.75% |
| TSLA240503C00123000 | 2024-05-01 2:11PM EDT | 123.00 | 57.90 | 58.10 | 58.60 | 0.00 | - | 10 | 43 | 369.53% |
| TSLA240503C00124000 | 2024-05-02 2:40PM EDT | 124.00 | 56.91 | 57.15 | 57.60 | 0.00 | - | 16 | 16 | 259.38% |
| TSLA240503C00125000 | 2024-05-03 2:35PM EDT | 125.00 | 56.65 | 56.15 | 56.65 | +2.40 | +4.42% | 46 | 254 | 281.25% |
| TSLA240503C00126000 | 2024-05-01 1:56PM EDT | 126.00 | 54.95 | 55.15 | 55.60 | 0.00 | - | 10 | 22 | 250.00% |
| TSLA240503C00127000 | 2024-05-01 2:38PM EDT | 127.00 | 56.00 | 54.15 | 54.80 | 0.00 | - | 12 | 4 | 307.81% |
| TSLA240503C00128000 | 2024-05-01 2:45PM EDT | 128.00 | 56.95 | 53.15 | 53.60 | 0.00 | - | 10 | 21 | 237.50% |
| TSLA240503C00129000 | 2024-05-01 2:03PM EDT | 129.00 | 51.95 | 52.25 | 52.80 | 0.00 | - | 10 | 98 | 311.33% |
| TSLA240503C00130000 | 2024-05-03 2:10PM EDT | 130.00 | 51.39 | 50.95 | 51.30 | +1.30 | +2.60% | 75 | 757 | 0.00% |
| TSLA240503C00131000 | 2024-05-03 10:51AM EDT | 131.00 | 49.54 | 50.15 | 50.65 | -0.13 | -0.26% | 6 | 150 | 248.44% |
| TSLA240503C00132000 | 2024-05-01 2:10PM EDT | 132.00 | 49.15 | 49.15 | 49.60 | 0.00 | - | 10 | 108 | 218.75% |
| TSLA240503C00133000 | 2024-05-03 11:18AM EDT | 133.00 | 45.55 | 48.15 | 48.65 | -2.10 | -4.41% | 2 | 54 | 237.50% |
| TSLA240503C00134000 | 2024-05-02 10:42AM EDT | 134.00 | 43.70 | 47.15 | 47.60 | 0.00 | - | 10 | 133 | 209.38% |
| TSLA240503C00135000 | 2024-05-03 12:45PM EDT | 135.00 | 45.40 | 46.00 | 46.50 | +1.90 | +4.37% | 9 | 271 | 267.97% |
| TSLA240503C00136000 | 2024-05-02 12:29PM EDT | 136.00 | 43.78 | 45.15 | 45.60 | 0.00 | - | 94 | 66 | 200.00% |
| TSLA240503C00137000 | 2024-05-03 2:44PM EDT | 137.00 | 44.70 | 43.90 | 44.50 | +0.80 | +1.82% | 1 | 187 | 256.25% |
| TSLA240503C00138000 | 2024-05-03 1:14PM EDT | 138.00 | 42.83 | 43.15 | 43.60 | +0.76 | +1.81% | 3 | 251 | 190.63% |
| TSLA240503C00139000 | 2024-05-03 10:31AM EDT | 139.00 | 42.12 | 42.00 | 42.50 | +1.07 | +2.61% | 27 | 367 | 244.53% |
| TSLA240503C00140000 | 2024-05-03 3:00PM EDT | 140.00 | 41.00 | 41.15 | 41.55 | +0.26 | +0.64% | 167 | 1,024 | 250.39% |
| TSLA240503C00141000 | 2024-05-03 12:13PM EDT | 141.00 | 39.68 | 40.15 | 40.60 | -0.90 | -2.22% | 100 | 462 | 178.13% |
| TSLA240503C00142000 | 2024-05-03 2:52PM EDT | 142.00 | 39.35 | 39.00 | 39.50 | +1.25 | +3.28% | 5 | 720 | 227.34% |
| TSLA240503C00143000 | 2024-05-03 10:49AM EDT | 143.00 | 38.02 | 38.15 | 38.60 | +0.67 | +1.79% | 6 | 936 | 168.75% |
| TSLA240503C00144000 | 2024-05-03 1:16PM EDT | 144.00 | 36.75 | 37.10 | 37.35 | -0.10 | -0.27% | 29 | 1,363 | 0.00% |
| TSLA240503C00145000 | 2024-05-03 3:05PM EDT | 145.00 | 36.07 | 36.10 | 36.50 | -0.13 | -0.36% | 153 | 1,959 | 210.55% |
| TSLA240503C00146000 | 2024-05-03 2:33PM EDT | 146.00 | 35.99 | 35.15 | 35.60 | +1.85 | +5.42% | 31 | 999 | 154.69% |
| TSLA240503C00147000 | 2024-05-03 2:55PM EDT | 147.00 | 34.00 | 34.15 | 34.60 | +0.50 | +1.49% | 27 | 701 | 150.00% |
| TSLA240503C00148000 | 2024-05-03 1:41PM EDT | 148.00 | 33.07 | 33.25 | 33.60 | +0.81 | +2.51% | 25 | 533 | 173.44% |
| TSLA240503C00149000 | 2024-05-03 2:37PM EDT | 149.00 | 32.65 | 32.15 | 32.50 | +1.05 | +3.32% | 21 | 498 | 188.28% |
| TSLA240503C00150000 | 2024-05-03 3:08PM EDT | 150.00 | 31.30 | 31.20 | 31.50 | +1.12 | +3.71% | 419 | 3,303 | 182.81% |
| TSLA240503C00152500 | 2024-05-03 3:06PM EDT | 152.50 | 28.82 | 28.65 | 29.15 | +0.54 | +1.91% | 92 | 1,849 | 141.41% |
| TSLA240503C00155000 | 2024-05-03 3:03PM EDT | 155.00 | 26.23 | 26.20 | 26.50 | +1.16 | +4.63% | 345 | 3,667 | 155.47% |
| TSLA240503C00157500 | 2024-05-03 2:52PM EDT | 157.50 | 23.78 | 23.45 | 24.00 | +1.00 | +4.39% | 182 | 3,675 | 142.19% |
| TSLA240503C00160000 | 2024-05-03 3:05PM EDT | 160.00 | 21.20 | 21.20 | 21.55 | +0.99 | +4.90% | 1,171 | 4,841 | 93.75% |
| TSLA240503C00162500 | 2024-05-03 3:05PM EDT | 162.50 | 18.60 | 18.75 | 19.00 | +1.10 | +6.29% | 562 | 4,786 | 84.38% |
| TSLA240503C00165000 | 2024-05-03 3:05PM EDT | 165.00 | 16.15 | 16.25 | 16.50 | +0.96 | +6.32% | 730 | 7,529 | 73.44% |
| TSLA240503C00167500 | 2024-05-03 3:08PM EDT | 167.50 | 13.73 | 13.70 | 14.00 | +0.98 | +7.69% | 794 | 4,169 | 88.28% |
| TSLA240503C00170000 | 2024-05-03 3:08PM EDT | 170.00 | 11.20 | 11.20 | 11.50 | +0.90 | +8.74% | 2,612 | 10,987 | 74.61% |
| TSLA240503C00172500 | 2024-05-03 3:05PM EDT | 172.50 | 8.60 | 8.65 | 9.00 | +0.95 | +12.42% | 1,506 | 6,050 | 60.94% |
| TSLA240503C00175000 | 2024-05-03 3:09PM EDT | 175.00 | 6.47 | 6.20 | 6.40 | +0.77 | +13.68% | 2,962 | 5,967 | 36.33% |
| TSLA240503C00177500 | 2024-05-03 3:07PM EDT | 177.50 | 3.87 | 3.75 | 3.85 | +0.17 | +4.59% | 17,251 | 10,562 | 0.00% |
| TSLA240503C00180000 | 2024-05-03 3:09PM EDT | 180.00 | 1.55 | 1.37 | 1.43 | -0.53 | -25.48% | 144,901 | 44,709 | 12.31% |
| TSLA240503C00182500 | 2024-05-03 3:09PM EDT | 182.50 | 0.10 | 0.07 | 0.08 | -0.96 | -90.57% | 149,688 | 10,539 | 11.33% |
| TSLA240503C00185000 | 2024-05-03 3:08PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.53 | -98.15% | 139,522 | 29,655 | 19.92% |
| TSLA240503C00187500 | 2024-05-03 3:08PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 48,454 | 14,545 | 27.74% |
| TSLA240503C00190000 | 2024-05-03 3:08PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 60,333 | 44,495 | 37.50% |
| TSLA240503C00192500 | 2024-05-03 3:07PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 9,717 | 13,301 | 46.09% |
| TSLA240503C00195000 | 2024-05-03 3:07PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 10,794 | 33,155 | 50.00% |
| TSLA240503C00197500 | 2024-05-03 3:06PM EDT | 197.50 | 0.01 | 0.02 | 0.03 | -0.04 | -80.00% | 3,816 | 20,315 | 70.31% |
| TSLA240503C00200000 | 2024-05-03 3:03PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,114 | 56,718 | 65.63% |
| TSLA240503C00205000 | 2024-05-03 3:07PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,950 | 18,422 | 81.25% |
| TSLA240503C00210000 | 2024-05-03 3:07PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,247 | 18,326 | 96.88% |
| TSLA240503C00215000 | 2024-05-03 2:02PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 620 | 12,463 | 109.38% |
| TSLA240503C00220000 | 2024-05-03 3:05PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 440 | 16,756 | 125.00% |
| TSLA240503C00225000 | 2024-05-03 2:53PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,224 | 8,617 | 137.50% |
| TSLA240503C00230000 | 2024-05-03 3:00PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 11,061 | 150.00% |
| TSLA240503C00235000 | 2024-05-03 2:34PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 8,711 | 162.50% |
| TSLA240503C00240000 | 2024-05-03 12:41PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 9,378 | 50.00% |
| TSLA240503C00245000 | 2024-05-03 12:06PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 7,149 | 181.25% |
| TSLA240503C00250000 | 2024-05-03 11:57AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 10,219 | 193.75% |
| TSLA240503C00255000 | 2024-05-03 9:45AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 4,639 | 206.25% |
| TSLA240503C00260000 | 2024-05-03 12:03PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,594 | 218.75% |
| TSLA240503C00265000 | 2024-05-03 11:43AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 3,327 | 225.00% |
| TSLA240503C00270000 | 2024-05-03 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,359 | 237.50% |
| TSLA240503C00275000 | 2024-05-02 3:29PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,758 | 250.00% |
| TSLA240503C00280000 | 2024-05-02 1:02PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,126 | 256.25% |
| TSLA240503C00285000 | 2024-05-03 2:06PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 662 | 262.50% |
| TSLA240503C00290000 | 2024-04-30 3:52PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 2,490 | 275.00% |
| TSLA240503C00295000 | 2024-05-01 12:52PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 694 | 287.50% |
| TSLA240503C00300000 | 2024-05-01 2:59PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,961 | 293.75% |
| TSLA240503C00305000 | 2024-05-02 1:15PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,430 | 300.00% |
| TSLA240503C00310000 | 2024-05-01 10:31AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,020 | 312.50% |
| TSLA240503C00315000 | 2024-04-29 3:48PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 346 | 318.75% |
| TSLA240503C00320000 | 2024-05-03 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 803 | 325.00% |
| TSLA240503C00325000 | 2024-04-30 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 598 | 337.50% |
| TSLA240503C00330000 | 2024-04-29 1:44PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 333 | 340 | 343.75% |
| TSLA240503C00335000 | 2024-04-30 12:32PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 213 | 350.00% |
| TSLA240503C00340000 | 2024-04-29 12:59PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 643 | 362.50% |
| TSLA240503C00345000 | 2024-04-29 12:38PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 579 | 828 | 362.50% |
| TSLA240503C00350000 | 2024-05-02 11:39AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 700 | 375.00% |
| TSLA240503C00355000 | 2024-05-02 1:54PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,196 | 381.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240503P00075000 | 2024-05-02 10:12AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 29,070 | 525.00% |
| TSLA240503P00080000 | 2024-05-02 10:54AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,823 | 487.50% |
| TSLA240503P00085000 | 2024-05-01 11:08AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 821 | 50.00% |
| TSLA240503P00090000 | 2024-05-03 11:25AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,079 | 412.50% |
| TSLA240503P00093000 | 2024-05-01 10:52AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 291 | 393.75% |
| TSLA240503P00094000 | 2024-04-25 12:47PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 128 | 387.50% |
| TSLA240503P00095000 | 2024-04-30 2:04PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,605 | 387.50% |
| TSLA240503P00096000 | 2024-04-26 9:37AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 234 | 375.00% |
| TSLA240503P00097000 | 2024-04-26 9:44AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,459 | 375.00% |
| TSLA240503P00098000 | 2024-04-26 2:25PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 979 | 368.75% |
| TSLA240503P00099000 | 2024-04-29 11:10AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 136 | 362.50% |
| TSLA240503P00100000 | 2024-05-02 2:03PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,122 | 362.50% |
| TSLA240503P00101000 | 2024-05-02 2:03PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,839 | 350.00% |
| TSLA240503P00102000 | 2024-05-02 2:03PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,728 | 350.00% |
| TSLA240503P00103000 | 2024-05-02 2:03PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 337.50% |
| TSLA240503P00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 337.50% |
| TSLA240503P00105000 | 2024-05-02 2:34PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,262 | 325.00% |
| TSLA240503P00106000 | 2024-05-02 2:03PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 392 | 325.00% |
| TSLA240503P00107000 | 2024-05-02 2:04PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 520 | 318.75% |
| TSLA240503P00108000 | 2024-05-02 2:04PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 312.50% |
| TSLA240503P00109000 | 2024-05-02 2:04PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 312.50% |
| TSLA240503P00110000 | 2024-05-03 10:13AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,562 | 300.00% |
| TSLA240503P00111000 | 2024-05-02 2:04PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,194 | 300.00% |
| TSLA240503P00112000 | 2024-05-02 2:04PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,103 | 293.75% |
| TSLA240503P00113000 | 2024-05-02 2:04PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 423 | 287.50% |
| TSLA240503P00114000 | 2024-05-02 3:00PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 464 | 281.25% |
| TSLA240503P00115000 | 2024-05-02 2:05PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,239 | 275.00% |
| TSLA240503P00116000 | 2024-05-02 2:05PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 275.00% |
| TSLA240503P00117000 | 2024-05-02 2:05PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 306 | 268.75% |
| TSLA240503P00118000 | 2024-05-02 2:05PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,424 | 262.50% |
| TSLA240503P00119000 | 2024-05-03 11:07AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 256.25% |
| TSLA240503P00120000 | 2024-05-03 1:14PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13,386 | 250.00% |
| TSLA240503P00121000 | 2024-05-01 9:30AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,680 | 250.00% |
| TSLA240503P00122000 | 2024-04-30 10:53AM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,122 | 243.75% |
| TSLA240503P00123000 | 2024-04-29 3:45PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 645 | 237.50% |
| TSLA240503P00124000 | 2024-05-02 10:15AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,138 | 237.50% |
| TSLA240503P00125000 | 2024-05-03 10:20AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 7,455 | 231.25% |
| TSLA240503P00126000 | 2024-05-02 1:54PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 772 | 225.00% |
| TSLA240503P00127000 | 2024-05-01 1:32PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,414 | 218.75% |
| TSLA240503P00128000 | 2024-05-01 10:20AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,320 | 212.50% |
| TSLA240503P00129000 | 2024-04-30 1:49PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,113 | 212.50% |
| TSLA240503P00130000 | 2024-05-02 3:55PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,298 | 206.25% |
| TSLA240503P00131000 | 2024-05-02 9:30AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,322 | 200.00% |
| TSLA240503P00132000 | 2024-05-02 10:09AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 447 | 196.88% |
| TSLA240503P00133000 | 2024-05-01 11:17AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 5,618 | 193.75% |
| TSLA240503P00134000 | 2024-05-02 3:07PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,460 | 187.50% |
| TSLA240503P00135000 | 2024-05-03 1:54PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 9,502 | 187.50% |
| TSLA240503P00136000 | 2024-05-01 3:37PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,925 | 181.25% |
| TSLA240503P00137000 | 2024-05-03 2:42PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,561 | 175.00% |
| TSLA240503P00138000 | 2024-05-03 9:30AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 3,189 | 175.00% |
| TSLA240503P00139000 | 2024-05-03 1:08PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,464 | 168.75% |
| TSLA240503P00140000 | 2024-05-03 3:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 20,475 | 162.50% |
| TSLA240503P00141000 | 2024-05-02 1:48PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,657 | 162.50% |
| TSLA240503P00142000 | 2024-05-03 9:30AM EDT | 142.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 1,990 | 156.25% |
| TSLA240503P00143000 | 2024-05-02 11:28AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 2,033 | 150.00% |
| TSLA240503P00144000 | 2024-05-03 1:38PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 7,515 | 146.88% |
| TSLA240503P00145000 | 2024-05-03 2:06PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 16,965 | 143.75% |
| TSLA240503P00146000 | 2024-05-02 3:14PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 2,395 | 137.50% |
| TSLA240503P00147000 | 2024-05-03 1:58PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,466 | 137.50% |
| TSLA240503P00148000 | 2024-05-03 3:07PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,761 | 131.25% |
| TSLA240503P00149000 | 2024-05-03 2:03PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,853 | 125.00% |
| TSLA240503P00150000 | 2024-05-03 2:49PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 20,235 | 125.00% |
| TSLA240503P00152500 | 2024-05-03 2:31PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 151 | 4,139 | 112.50% |
| TSLA240503P00155000 | 2024-05-03 3:00PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 377 | 12,811 | 103.13% |
| TSLA240503P00157500 | 2024-05-03 2:11PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 322 | 7,191 | 93.75% |
| TSLA240503P00160000 | 2024-05-03 3:05PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,067 | 23,630 | 84.38% |
| TSLA240503P00162500 | 2024-05-03 2:52PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 929 | 9,908 | 75.00% |
| TSLA240503P00165000 | 2024-05-03 3:03PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 14,210 | 18,258 | 65.63% |
| TSLA240503P00167500 | 2024-05-03 2:58PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 8,713 | 7,338 | 56.25% |
| TSLA240503P00170000 | 2024-05-03 3:09PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 20,135 | 30,591 | 50.00% |
| TSLA240503P00172500 | 2024-05-03 3:07PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.28 | -93.33% | 12,686 | 10,096 | 43.75% |
| TSLA240503P00175000 | 2024-05-03 3:08PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.52 | -98.11% | 45,053 | 22,936 | 32.81% |
| TSLA240503P00177500 | 2024-05-03 3:09PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.98 | -98.00% | 80,476 | 10,763 | 22.66% |
| TSLA240503P00180000 | 2024-05-03 3:09PM EDT | 180.00 | 0.04 | 0.05 | 0.06 | -1.91 | -97.95% | 215,847 | 19,608 | 11.82% |
| TSLA240503P00182500 | 2024-05-03 3:09PM EDT | 182.50 | 1.02 | 1.23 | 1.29 | -2.48 | -69.27% | 57,235 | 6,955 | 14.16% |
| TSLA240503P00185000 | 2024-05-03 3:08PM EDT | 185.00 | 3.64 | 3.55 | 3.80 | -1.71 | -31.96% | 21,290 | 11,217 | 31.06% |
| TSLA240503P00187500 | 2024-05-03 3:08PM EDT | 187.50 | 6.47 | 6.05 | 6.85 | -1.13 | -15.52% | 1,778 | 6,798 | 54.20% |
| TSLA240503P00190000 | 2024-05-03 3:07PM EDT | 190.00 | 8.75 | 8.60 | 8.90 | -1.30 | -12.94% | 1,523 | 20,443 | 54.10% |
| TSLA240503P00192500 | 2024-05-03 3:06PM EDT | 192.50 | 11.26 | 10.80 | 11.30 | -1.28 | -10.21% | 257 | 7,987 | 71.09% |
| TSLA240503P00195000 | 2024-05-03 3:04PM EDT | 195.00 | 13.95 | 13.15 | 14.20 | -0.70 | -4.78% | 581 | 10,780 | 64.06% |
| TSLA240503P00197500 | 2024-05-03 2:52PM EDT | 197.50 | 16.26 | 15.50 | 16.50 | -1.24 | -7.09% | 89 | 1,937 | 111.91% |
| TSLA240503P00200000 | 2024-05-03 3:04PM EDT | 200.00 | 18.90 | 18.55 | 19.15 | -1.10 | -5.50% | 5,234 | 6,738 | 110.94% |
| TSLA240503P00205000 | 2024-05-03 3:03PM EDT | 205.00 | 24.09 | 23.55 | 24.55 | -0.96 | -3.83% | 19 | 30 | 151.95% |
| TSLA240503P00210000 | 2024-05-03 2:51PM EDT | 210.00 | 28.80 | 28.30 | 29.45 | +0.25 | +0.88% | 10 | 628 | 156.64% |
| TSLA240503P00215000 | 2024-05-02 10:29AM EDT | 215.00 | 36.90 | 33.30 | 34.25 | 0.00 | - | 7 | 1 | 161.33% |
| TSLA240503P00220000 | 2024-05-03 11:19AM EDT | 220.00 | 40.80 | 38.05 | 39.20 | +4.33 | +11.87% | 1 | 1 | 230.66% |
| TSLA240503P00225000 | 2024-05-02 10:01AM EDT | 225.00 | 47.06 | 43.05 | 44.25 | 0.00 | - | 20 | 0 | 143.75% |
| TSLA240503P00230000 | 2024-05-01 3:19PM EDT | 230.00 | 45.55 | 48.50 | 49.20 | 0.00 | - | 90 | 0 | 227.73% |
| TSLA240503P00235000 | 2024-04-30 1:44PM EDT | 235.00 | 50.00 | 53.30 | 54.25 | 0.00 | - | 6 | 0 | 228.91% |
| TSLA240503P00240000 | 2024-05-01 3:51PM EDT | 240.00 | 59.00 | 58.30 | 59.50 | 0.00 | - | 4 | 0 | 269.53% |
| TSLA240503P00245000 | 2024-05-02 11:13AM EDT | 245.00 | 66.12 | 62.85 | 64.25 | 0.00 | - | 1 | 8 | 331.05% |
| TSLA240503P00250000 | 2024-05-01 3:35PM EDT | 250.00 | 67.56 | 68.05 | 69.20 | 0.00 | - | 20 | 0 | 342.97% |
| TSLA240503P00300000 | 2024-04-30 11:43AM EDT | 300.00 | 116.70 | 118.30 | 119.40 | 0.00 | - | 1 | 0 | 425.00% |
| TSLA240503P00350000 | 2024-04-25 2:16PM EDT | 350.00 | 183.40 | 168.15 | 169.20 | 0.00 | - | - | 0 | 437.50% |
| TSLA240503P00355000 | 2024-04-19 2:47PM EDT | 355.00 | 208.03 | 173.05 | 174.25 | 0.00 | - | 8 | 0 | 400.00% |
© 2024 Yahoo. All rights reserved.