Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 162.30 | 164.05 | -4.96 | -2.94% | 1 | 129 | 1,418.75% |
| TSLA240517C00010000 | 2024-05-09 3:18PM EDT | 10.00 | 161.75 | 157.85 | 159.80 | 0.00 | - | 20 | 59 | 998.44% |
| TSLA240517C00015000 | 2024-03-12 10:24AM EDT | 15.00 | 160.05 | 154.35 | 154.75 | 0.00 | - | 5 | 6 | 1,026.95% |
| TSLA240517C00020000 | 2024-05-09 3:18PM EDT | 20.00 | 151.70 | 147.90 | 149.80 | 0.00 | - | 1 | 25 | 743.75% |
| TSLA240517C00025000 | 2024-05-03 1:05PM EDT | 25.00 | 155.40 | 142.35 | 144.05 | 0.00 | - | 6 | 11 | 710.55% |
| TSLA240517C00030000 | 2024-05-07 12:51PM EDT | 30.00 | 149.39 | 137.90 | 139.80 | 0.00 | - | 1 | 7 | 600.00% |
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 35.00 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 2,953.13% |
| TSLA240517C00040000 | 2024-05-03 1:24PM EDT | 40.00 | 140.97 | 127.35 | 129.05 | 0.00 | - | 10 | 9 | 535.94% |
| TSLA240517C00045000 | 2024-04-18 9:46AM EDT | 45.00 | 104.58 | 122.85 | 124.10 | 0.00 | - | 1 | 2 | 287.50% |
| TSLA240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 130.95 | 117.35 | 119.85 | 0.00 | - | 11 | 28 | 367.97% |
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 140.12 | 112.35 | 114.10 | 0.00 | - | 5 | 24 | 428.13% |
| TSLA240517C00060000 | 2024-04-30 11:24AM EDT | 60.00 | 125.24 | 107.90 | 109.85 | 0.00 | - | 3 | 24 | 369.34% |
| TSLA240517C00065000 | 2024-04-29 3:41PM EDT | 65.00 | 128.65 | 102.35 | 104.10 | 0.00 | - | 13 | 26 | 368.75% |
| TSLA240517C00070000 | 2024-05-02 3:23PM EDT | 70.00 | 111.00 | 97.95 | 99.85 | 0.00 | - | 10 | 30 | 321.09% |
| TSLA240517C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 96.77 | 92.40 | 94.15 | 0.00 | - | 45 | 55 | 322.27% |
| TSLA240517C00080000 | 2024-05-09 3:07PM EDT | 80.00 | 92.26 | 87.40 | 89.90 | 0.00 | - | 21 | 89 | 242.58% |
| TSLA240517C00085000 | 2024-05-10 3:30PM EDT | 85.00 | 84.12 | 82.85 | 84.15 | -5.30 | -5.93% | 6 | 69 | 181.25% |
| TSLA240517C00090000 | 2024-05-07 9:43AM EDT | 90.00 | 90.85 | 77.40 | 79.90 | 0.00 | - | 15 | 82 | 207.42% |
| TSLA240517C00095000 | 2024-05-09 3:30PM EDT | 95.00 | 76.82 | 72.40 | 74.15 | 0.00 | - | 45 | 168 | 237.50% |
| TSLA240517C00100000 | 2024-05-10 3:46PM EDT | 100.00 | 68.96 | 67.40 | 69.90 | -2.84 | -3.96% | 5 | 188 | 175.78% |
| TSLA240517C00105000 | 2024-05-10 3:43PM EDT | 105.00 | 63.97 | 62.40 | 64.15 | -3.10 | -4.62% | 23 | 172 | 201.27% |
| TSLA240517C00110000 | 2024-05-10 3:46PM EDT | 110.00 | 58.91 | 57.40 | 59.90 | -2.91 | -4.71% | 7 | 244 | 146.88% |
| TSLA240517C00115000 | 2024-05-10 3:57PM EDT | 115.00 | 53.76 | 52.45 | 54.95 | -3.34 | -5.85% | 1 | 321 | 138.28% |
| TSLA240517C00120000 | 2024-05-10 3:40PM EDT | 120.00 | 49.13 | 47.45 | 49.95 | -2.87 | -5.52% | 12 | 649 | 124.81% |
| TSLA240517C00125000 | 2024-05-10 12:57PM EDT | 125.00 | 44.00 | 42.45 | 44.20 | -3.16 | -6.70% | 1 | 579 | 139.16% |
| TSLA240517C00130000 | 2024-05-10 2:25PM EDT | 130.00 | 38.65 | 37.45 | 39.95 | -3.35 | -7.98% | 77 | 980 | 99.02% |
| TSLA240517C00135000 | 2024-05-10 10:28AM EDT | 135.00 | 35.00 | 32.50 | 34.25 | -2.04 | -5.51% | 1 | 1,176 | 111.18% |
| TSLA240517C00136000 | 2024-05-10 10:28AM EDT | 136.00 | 33.30 | 32.10 | 33.25 | -9.03 | -21.33% | 6 | 162 | 82.52% |
| TSLA240517C00137000 | 2024-05-08 9:57AM EDT | 137.00 | 36.00 | 31.10 | 32.25 | 0.00 | - | 1 | 145 | 80.08% |
| TSLA240517C00138000 | 2024-05-06 10:08AM EDT | 138.00 | 47.80 | 30.10 | 31.25 | 0.00 | - | 1 | 284 | 77.73% |
| TSLA240517C00139000 | 2024-05-10 1:01PM EDT | 139.00 | 30.02 | 29.10 | 31.00 | -11.08 | -26.96% | 4 | 371 | 92.77% |
| TSLA240517C00140000 | 2024-05-10 3:54PM EDT | 140.00 | 28.85 | 28.40 | 30.00 | -3.47 | -10.74% | 98 | 6,170 | 95.02% |
| TSLA240517C00141000 | 2024-05-10 2:16PM EDT | 141.00 | 27.40 | 26.55 | 28.30 | -6.70 | -19.65% | 3 | 476 | 95.21% |
| TSLA240517C00142000 | 2024-05-10 3:34PM EDT | 142.00 | 27.34 | 26.10 | 28.05 | -4.69 | -14.64% | 10 | 787 | 85.35% |
| TSLA240517C00143000 | 2024-05-10 11:48AM EDT | 143.00 | 26.14 | 25.20 | 27.05 | -4.00 | -13.27% | 42 | 716 | 84.18% |
| TSLA240517C00144000 | 2024-05-10 2:36PM EDT | 144.00 | 24.80 | 23.60 | 26.05 | -6.28 | -20.21% | 26 | 1,227 | 70.80% |
| TSLA240517C00145000 | 2024-05-10 3:57PM EDT | 145.00 | 24.00 | 23.40 | 25.00 | -3.22 | -11.83% | 161 | 3,322 | 80.81% |
| TSLA240517C00146000 | 2024-05-10 3:46PM EDT | 146.00 | 23.10 | 22.10 | 24.05 | -3.53 | -13.26% | 21 | 514 | 74.37% |
| TSLA240517C00147000 | 2024-05-10 3:46PM EDT | 147.00 | 22.11 | 21.10 | 23.05 | -4.55 | -17.07% | 23 | 558 | 71.63% |
| TSLA240517C00148000 | 2024-05-10 3:55PM EDT | 148.00 | 21.10 | 20.10 | 22.10 | -5.60 | -20.97% | 7 | 506 | 69.58% |
| TSLA240517C00149000 | 2024-05-10 1:53PM EDT | 149.00 | 20.05 | 19.40 | 21.10 | -4.50 | -18.33% | 25 | 421 | 70.75% |
| TSLA240517C00150000 | 2024-05-10 3:34PM EDT | 150.00 | 19.35 | 17.70 | 19.35 | -2.98 | -13.35% | 344 | 18,476 | 70.26% |
| TSLA240517C00152500 | 2024-05-10 3:58PM EDT | 152.50 | 16.65 | 16.10 | 17.65 | -3.36 | -16.79% | 92 | 740 | 63.48% |
| TSLA240517C00155000 | 2024-05-10 3:50PM EDT | 155.00 | 14.20 | 13.80 | 14.40 | -3.33 | -19.00% | 630 | 9,927 | 50.15% |
| TSLA240517C00157500 | 2024-05-10 3:48PM EDT | 157.50 | 11.80 | 11.30 | 11.95 | -2.90 | -19.73% | 707 | 1,917 | 49.81% |
| TSLA240517C00160000 | 2024-05-10 3:59PM EDT | 160.00 | 9.90 | 9.55 | 10.15 | -3.01 | -23.32% | 1,837 | 13,879 | 52.54% |
| TSLA240517C00162500 | 2024-05-10 3:58PM EDT | 162.50 | 7.82 | 7.55 | 8.15 | -2.94 | -27.32% | 696 | 1,733 | 49.85% |
| TSLA240517C00165000 | 2024-05-10 3:58PM EDT | 165.00 | 5.90 | 5.75 | 5.95 | -2.90 | -32.95% | 2,824 | 14,234 | 43.16% |
| TSLA240517C00167500 | 2024-05-10 3:59PM EDT | 167.50 | 4.27 | 4.25 | 4.40 | -2.68 | -38.56% | 12,556 | 2,151 | 41.98% |
| TSLA240517C00170000 | 2024-05-10 3:59PM EDT | 170.00 | 3.03 | 3.00 | 3.10 | -2.37 | -43.89% | 34,334 | 28,473 | 40.82% |
| TSLA240517C00172500 | 2024-05-10 3:59PM EDT | 172.50 | 2.10 | 2.07 | 2.12 | -1.90 | -47.50% | 38,924 | 8,905 | 40.36% |
| TSLA240517C00175000 | 2024-05-10 3:59PM EDT | 175.00 | 1.40 | 1.40 | 1.43 | -1.50 | -51.72% | 77,340 | 22,206 | 40.53% |
| TSLA240517C00177500 | 2024-05-10 3:59PM EDT | 177.50 | 0.96 | 0.93 | 0.95 | -1.12 | -53.85% | 15,591 | 6,324 | 40.99% |
| TSLA240517C00180000 | 2024-05-10 3:59PM EDT | 180.00 | 0.63 | 0.63 | 0.65 | -0.81 | -56.25% | 38,396 | 30,884 | 42.11% |
| TSLA240517C00182500 | 2024-05-10 3:59PM EDT | 182.50 | 0.45 | 0.43 | 0.45 | -0.54 | -54.55% | 8,736 | 5,804 | 43.41% |
| TSLA240517C00185000 | 2024-05-10 3:59PM EDT | 185.00 | 0.33 | 0.32 | 0.33 | -0.36 | -52.17% | 15,302 | 25,459 | 45.31% |
| TSLA240517C00187500 | 2024-05-10 3:59PM EDT | 187.50 | 0.25 | 0.24 | 0.25 | -0.23 | -47.92% | 4,895 | 5,369 | 47.31% |
| TSLA240517C00190000 | 2024-05-10 3:59PM EDT | 190.00 | 0.19 | 0.18 | 0.20 | -0.16 | -45.71% | 11,248 | 24,983 | 49.71% |
| TSLA240517C00192500 | 2024-05-10 3:59PM EDT | 192.50 | 0.16 | 0.15 | 0.16 | -0.10 | -38.46% | 3,048 | 4,573 | 51.56% |
| TSLA240517C00195000 | 2024-05-10 3:58PM EDT | 195.00 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 3,711 | 15,804 | 53.71% |
| TSLA240517C00197500 | 2024-05-10 3:59PM EDT | 197.50 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 2,442 | 3,742 | 56.06% |
| TSLA240517C00200000 | 2024-05-10 3:59PM EDT | 200.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 13,015 | 42,589 | 58.79% |
| TSLA240517C00202500 | 2024-05-10 3:59PM EDT | 202.50 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 968 | 1,495 | 61.33% |
| TSLA240517C00205000 | 2024-05-10 3:59PM EDT | 205.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,586 | 12,497 | 62.50% |
| TSLA240517C00207500 | 2024-05-10 3:59PM EDT | 207.50 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 930 | 1,227 | 65.82% |
| TSLA240517C00210000 | 2024-05-10 3:58PM EDT | 210.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4,419 | 13,101 | 67.58% |
| TSLA240517C00212500 | 2024-05-10 3:52PM EDT | 212.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 83 | 875 | 69.14% |
| TSLA240517C00215000 | 2024-05-10 3:56PM EDT | 215.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2,149 | 12,065 | 71.88% |
| TSLA240517C00217500 | 2024-05-10 3:20PM EDT | 217.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 262 | 613 | 73.83% |
| TSLA240517C00220000 | 2024-05-10 3:58PM EDT | 220.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,492 | 24,947 | 75.78% |
| TSLA240517C00222500 | 2024-05-10 3:40PM EDT | 222.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 46 | 883 | 78.52% |
| TSLA240517C00225000 | 2024-05-10 3:55PM EDT | 225.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 303 | 6,853 | 76.56% |
| TSLA240517C00227500 | 2024-05-10 1:14PM EDT | 227.50 | 0.03 | 0.02 | 0.00 | 0.00 | - | 25 | 272 | 74.22% |
| TSLA240517C00230000 | 2024-05-10 3:52PM EDT | 230.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,412 | 12,289 | 82.03% |
| TSLA240517C00232500 | 2024-05-10 3:22PM EDT | 232.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 84 | 1,694 | 84.38% |
| TSLA240517C00235000 | 2024-05-10 3:57PM EDT | 235.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 204 | 7,880 | 88.67% |
| TSLA240517C00237500 | 2024-05-10 1:19PM EDT | 237.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 140 | 89.06% |
| TSLA240517C00240000 | 2024-05-10 3:57PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 339 | 7,279 | 91.41% |
| TSLA240517C00242500 | 2024-05-10 1:14PM EDT | 242.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 7 | 153 | 91.41% |
| TSLA240517C00245000 | 2024-05-10 2:18PM EDT | 245.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 140 | 5,764 | 96.09% |
| TSLA240517C00247500 | 2024-05-10 3:51PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 816 | 61 | 87.50% |
| TSLA240517C00250000 | 2024-05-10 3:29PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 555 | 19,533 | 90.63% |
| TSLA240517C00255000 | 2024-05-10 11:52AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 508 | 14,337 | 50.00% |
| TSLA240517C00260000 | 2024-05-10 3:28PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 7,652 | 96.88% |
| TSLA240517C00265000 | 2024-05-10 3:37PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,169 | 100.00% |
| TSLA240517C00270000 | 2024-05-10 11:34AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,573 | 106.25% |
| TSLA240517C00275000 | 2024-05-10 9:59AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 4,000 | 50.00% |
| TSLA240517C00280000 | 2024-05-10 12:44PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,340 | 112.50% |
| TSLA240517C00285000 | 2024-05-10 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,465 | 115.63% |
| TSLA240517C00290000 | 2024-05-10 12:11PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,042 | 118.75% |
| TSLA240517C00295000 | 2024-05-08 12:02PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 2,224 | 121.88% |
| TSLA240517C00300000 | 2024-05-10 3:42PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 10,554 | 125.00% |
| TSLA240517C00305000 | 2024-05-07 11:04AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,282 | 131.25% |
| TSLA240517C00310000 | 2024-05-10 9:47AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,375 | 131.25% |
| TSLA240517C00315000 | 2024-05-06 12:06PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,621 | 137.50% |
| TSLA240517C00320000 | 2024-05-08 11:29AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 3,517 | 50.00% |
| TSLA240517C00325000 | 2024-05-07 9:57AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,325 | 143.75% |
| TSLA240517C00330000 | 2024-05-09 10:18AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,636 | 143.75% |
| TSLA240517C00335000 | 2024-05-07 11:03AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,382 | 146.88% |
| TSLA240517C00340000 | 2024-05-06 12:57PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 2,072 | 150.00% |
| TSLA240517C00345000 | 2024-05-07 9:52AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 639 | 153.13% |
| TSLA240517C00350000 | 2024-05-07 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,022 | 156.25% |
| TSLA240517C00355000 | 2024-05-06 3:09PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 691 | 159.38% |
| TSLA240517C00360000 | 2024-05-09 10:17AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,759 | 50.00% |
| TSLA240517C00365000 | 2024-05-06 12:12PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,059 | 162.50% |
| TSLA240517C00370000 | 2024-05-09 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,684 | 168.75% |
| TSLA240517C00375000 | 2024-05-03 11:07AM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 553 | 168.75% |
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,693 | 171.88% |
| TSLA240517C00385000 | 2024-05-06 10:47AM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 853 | 175.00% |
| TSLA240517C00390000 | 2024-05-08 10:18AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 702 | 175.00% |
| TSLA240517C00395000 | 2024-05-03 1:31PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 1,028 | 181.25% |
| TSLA240517C00400000 | 2024-05-06 11:27AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,003 | 181.25% |
| TSLA240517C00410000 | 2024-05-03 12:28PM EDT | 410.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 530 | 210.94% |
| TSLA240517C00420000 | 2024-05-06 9:43AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,376 | 190.63% |
| TSLA240517C00430000 | 2024-05-03 9:56AM EDT | 430.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 578 | 212.50% |
| TSLA240517C00440000 | 2024-05-03 10:47AM EDT | 440.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 963 | 225.00% |
| TSLA240517C00450000 | 2024-05-03 10:46AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,522 | 206.25% |
| TSLA240517C00460000 | 2024-05-09 9:30AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,230 | 206.25% |
| TSLA240517C00470000 | 2024-05-02 9:42AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,626 | 212.50% |
| TSLA240517C00480000 | 2024-05-08 11:44AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,887 | 218.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-05-10 1:14PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 787.50% |
| TSLA240517P00015000 | 2024-05-08 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 537.50% |
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 475.00% |
| TSLA240517P00025000 | 2024-05-08 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 586 | 425.00% |
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 375.00% |
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 681 | 2,601 | 350.00% |
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,046 | 312.50% |
| TSLA240517P00045000 | 2024-05-01 11:43AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,302 | 287.50% |
| TSLA240517P00050000 | 2024-05-08 1:17PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,151 | 268.75% |
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 250.00% |
| TSLA240517P00060000 | 2024-05-10 9:51AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,879 | 231.25% |
| TSLA240517P00065000 | 2024-05-10 11:04AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,538 | 212.50% |
| TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,490 | 193.75% |
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,315 | 181.25% |
| TSLA240517P00080000 | 2024-05-10 10:29AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,954 | 168.75% |
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,280 | 156.25% |
| TSLA240517P00090000 | 2024-05-10 3:39PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,007 | 143.75% |
| TSLA240517P00095000 | 2024-05-09 11:12AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,241 | 131.25% |
| TSLA240517P00100000 | 2024-05-10 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 761 | 20,772 | 128.13% |
| TSLA240517P00105000 | 2024-05-10 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 952 | 11,489 | 115.63% |
| TSLA240517P00110000 | 2024-05-10 3:22PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 261 | 10,039 | 106.25% |
| TSLA240517P00115000 | 2024-05-10 3:40PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 73 | 8,840 | 95.31% |
| TSLA240517P00120000 | 2024-05-10 3:45PM EDT | 120.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 779 | 28,277 | 91.41% |
| TSLA240517P00125000 | 2024-05-10 3:50PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,155 | 9,591 | 82.81% |
| TSLA240517P00130000 | 2024-05-10 3:42PM EDT | 130.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,703 | 17,173 | 78.13% |
| TSLA240517P00135000 | 2024-05-10 3:58PM EDT | 135.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1,852 | 9,103 | 69.14% |
| TSLA240517P00136000 | 2024-05-10 3:51PM EDT | 136.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 393 | 1,154 | 67.77% |
| TSLA240517P00137000 | 2024-05-10 3:49PM EDT | 137.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 663 | 729 | 67.19% |
| TSLA240517P00138000 | 2024-05-10 2:38PM EDT | 138.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 90 | 1,887 | 65.23% |
| TSLA240517P00139000 | 2024-05-10 3:59PM EDT | 139.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 48 | 2,570 | 64.45% |
| TSLA240517P00140000 | 2024-05-10 3:58PM EDT | 140.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2,282 | 20,909 | 62.31% |
| TSLA240517P00141000 | 2024-05-10 3:27PM EDT | 141.00 | 0.07 | 0.08 | 0.09 | -0.02 | -22.22% | 1,357 | 1,497 | 61.33% |
| TSLA240517P00142000 | 2024-05-10 3:37PM EDT | 142.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 180 | 1,807 | 60.16% |
| TSLA240517P00143000 | 2024-05-10 3:55PM EDT | 143.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 500 | 1,584 | 58.01% |
| TSLA240517P00144000 | 2024-05-10 3:45PM EDT | 144.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 424 | 1,180 | 56.84% |
| TSLA240517P00145000 | 2024-05-10 3:52PM EDT | 145.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 1,968 | 16,529 | 55.47% |
| TSLA240517P00146000 | 2024-05-10 3:48PM EDT | 146.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 293 | 758 | 54.00% |
| TSLA240517P00147000 | 2024-05-10 3:46PM EDT | 147.00 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 383 | 1,704 | 53.13% |
| TSLA240517P00148000 | 2024-05-10 3:52PM EDT | 148.00 | 0.16 | 0.15 | 0.16 | 0.00 | - | 561 | 1,933 | 51.56% |
| TSLA240517P00149000 | 2024-05-10 3:48PM EDT | 149.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 624 | 1,121 | 50.39% |
| TSLA240517P00150000 | 2024-05-10 3:59PM EDT | 150.00 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 12,130 | 42,007 | 49.90% |
| TSLA240517P00152500 | 2024-05-10 3:59PM EDT | 152.50 | 0.27 | 0.27 | 0.28 | 0.00 | - | 2,189 | 2,280 | 46.78% |
| TSLA240517P00155000 | 2024-05-10 3:59PM EDT | 155.00 | 0.39 | 0.39 | 0.41 | +0.02 | +5.41% | 10,574 | 25,776 | 44.63% |
| TSLA240517P00157500 | 2024-05-10 3:59PM EDT | 157.50 | 0.61 | 0.59 | 0.61 | +0.09 | +17.31% | 5,452 | 3,426 | 42.68% |
| TSLA240517P00160000 | 2024-05-10 3:59PM EDT | 160.00 | 0.91 | 0.91 | 0.94 | +0.16 | +21.33% | 21,691 | 31,922 | 41.31% |
| TSLA240517P00162500 | 2024-05-10 3:59PM EDT | 162.50 | 1.43 | 1.40 | 1.44 | +0.35 | +32.41% | 10,342 | 5,404 | 40.26% |
| TSLA240517P00165000 | 2024-05-10 3:59PM EDT | 165.00 | 2.14 | 2.13 | 2.15 | +0.54 | +33.75% | 46,290 | 23,219 | 39.36% |
| TSLA240517P00167500 | 2024-05-10 3:59PM EDT | 167.50 | 3.09 | 3.05 | 3.15 | +0.84 | +37.33% | 24,198 | 4,796 | 38.94% |
| TSLA240517P00170000 | 2024-05-10 3:59PM EDT | 170.00 | 4.39 | 4.35 | 4.40 | +1.24 | +39.37% | 40,443 | 34,111 | 38.33% |
| TSLA240517P00172500 | 2024-05-10 3:59PM EDT | 172.50 | 5.89 | 5.80 | 6.00 | +1.64 | +38.59% | 7,009 | 5,220 | 38.60% |
| TSLA240517P00175000 | 2024-05-10 3:59PM EDT | 175.00 | 7.75 | 7.65 | 8.00 | +2.00 | +34.78% | 7,428 | 25,280 | 41.07% |
| TSLA240517P00177500 | 2024-05-10 3:59PM EDT | 177.50 | 9.70 | 9.45 | 9.85 | +2.45 | +33.79% | 1,955 | 3,866 | 38.87% |
| TSLA240517P00180000 | 2024-05-10 3:59PM EDT | 180.00 | 11.95 | 11.65 | 12.10 | +2.70 | +29.19% | 4,137 | 21,445 | 40.50% |
| TSLA240517P00182500 | 2024-05-10 3:58PM EDT | 182.50 | 14.08 | 13.95 | 14.45 | +2.78 | +24.60% | 451 | 3,090 | 42.68% |
| TSLA240517P00185000 | 2024-05-10 3:53PM EDT | 185.00 | 16.50 | 16.10 | 16.75 | +2.92 | +21.50% | 3,557 | 15,826 | 41.50% |
| TSLA240517P00187500 | 2024-05-10 3:52PM EDT | 187.50 | 19.10 | 18.45 | 19.30 | +3.36 | +21.35% | 99 | 669 | 48.05% |
| TSLA240517P00190000 | 2024-05-10 3:43PM EDT | 190.00 | 21.30 | 21.00 | 22.75 | +2.70 | +14.52% | 729 | 17,108 | 55.47% |
| TSLA240517P00192500 | 2024-05-10 3:56PM EDT | 192.50 | 23.89 | 22.80 | 24.75 | +3.49 | +17.11% | 65 | 238 | 71.14% |
| TSLA240517P00195000 | 2024-05-10 3:45PM EDT | 195.00 | 26.13 | 25.70 | 27.20 | +2.68 | +11.43% | 216 | 8,379 | 74.80% |
| TSLA240517P00197500 | 2024-05-10 9:51AM EDT | 197.50 | 26.61 | 28.25 | 29.55 | +0.61 | +2.35% | 4 | 14 | 75.10% |
| TSLA240517P00200000 | 2024-05-10 3:55PM EDT | 200.00 | 31.30 | 30.80 | 32.00 | +3.19 | +11.35% | 157 | 7,632 | 77.93% |
| TSLA240517P00202500 | 2024-05-08 11:15AM EDT | 202.50 | 28.15 | 33.10 | 34.55 | 0.00 | - | 10 | 0 | 83.98% |
| TSLA240517P00205000 | 2024-05-10 3:04PM EDT | 205.00 | 36.40 | 35.55 | 37.70 | +3.05 | +9.15% | 3,527 | 1,148 | 65.82% |
| TSLA240517P00207500 | 2024-05-01 10:52AM EDT | 207.50 | 26.40 | 38.05 | 39.55 | 0.00 | - | - | 0 | 92.48% |
| TSLA240517P00210000 | 2024-05-10 3:04PM EDT | 210.00 | 40.90 | 40.60 | 42.00 | +3.80 | +10.24% | 5,457 | 1,335 | 94.63% |
| TSLA240517P00212500 | 2024-05-07 9:34AM EDT | 212.50 | 31.95 | 43.05 | 44.55 | 0.00 | - | - | 0 | 100.54% |
| TSLA240517P00215000 | 2024-05-10 3:53PM EDT | 215.00 | 46.40 | 45.55 | 47.05 | +4.35 | +10.34% | 1,179 | 370 | 104.49% |
| TSLA240517P00217500 | 2024-05-09 9:38AM EDT | 217.50 | 44.10 | 48.10 | 49.50 | 0.00 | - | 20 | 0 | 106.25% |
| TSLA240517P00220000 | 2024-05-10 2:51PM EDT | 220.00 | 51.55 | 50.60 | 52.00 | +3.10 | +6.40% | 420 | 115 | 109.96% |
| TSLA240517P00222500 | 2024-05-01 1:34PM EDT | 222.50 | 42.20 | 53.10 | 54.50 | 0.00 | - | - | 0 | 113.67% |
| TSLA240517P00225000 | 2024-05-08 3:12PM EDT | 225.00 | 50.25 | 55.55 | 57.00 | 0.00 | - | 39 | 4 | 117.19% |
| TSLA240517P00230000 | 2024-05-10 2:59PM EDT | 230.00 | 61.85 | 60.55 | 62.00 | +4.50 | +7.85% | 311 | 65 | 124.22% |
| TSLA240517P00235000 | 2024-05-09 3:05PM EDT | 235.00 | 63.50 | 65.50 | 67.00 | 0.00 | - | 84 | 11 | 130.96% |
| TSLA240517P00240000 | 2024-05-10 2:59PM EDT | 240.00 | 71.85 | 70.60 | 72.00 | +3.40 | +4.97% | 1,090 | 281 | 137.50% |
| TSLA240517P00245000 | 2024-05-10 2:51PM EDT | 245.00 | 75.90 | 75.60 | 77.00 | +2.40 | +3.27% | 50 | 30 | 143.95% |
| TSLA240517P00250000 | 2024-05-09 2:56PM EDT | 250.00 | 78.65 | 80.60 | 82.00 | 0.00 | - | 29 | 6 | 150.10% |
| TSLA240517P00255000 | 2024-05-10 3:54PM EDT | 255.00 | 86.35 | 85.50 | 87.00 | +4.10 | +4.98% | 1 | 9 | 156.05% |
| TSLA240517P00260000 | 2024-05-10 3:59PM EDT | 260.00 | 91.35 | 90.60 | 92.25 | +4.05 | +4.64% | 9 | 9 | 174.22% |
| TSLA240517P00265000 | 2024-05-08 3:53PM EDT | 265.00 | 90.40 | 95.55 | 97.00 | 0.00 | - | 2 | 1 | 167.58% |
| TSLA240517P00270000 | 2024-05-08 3:53PM EDT | 270.00 | 95.44 | 100.60 | 102.00 | 0.00 | - | 3 | 1 | 173.05% |
| TSLA240517P00275000 | 2024-05-10 3:59PM EDT | 275.00 | 106.35 | 105.55 | 107.00 | +5.91 | +5.88% | 5 | 0 | 178.52% |
| TSLA240517P00280000 | 2024-05-10 3:59PM EDT | 280.00 | 111.38 | 110.55 | 112.00 | +13.59 | +13.90% | 4 | 0 | 183.79% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 285.00 | 99.00 | 115.55 | 117.00 | 0.00 | - | 10 | 0 | 188.87% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 295.00 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00300000 | 2024-05-09 3:28PM EDT | 300.00 | 128.30 | 130.60 | 132.00 | 0.00 | - | 1 | 0 | 203.52% |
| TSLA240517P00305000 | 2024-05-08 3:40PM EDT | 305.00 | 130.36 | 135.55 | 137.05 | 0.00 | - | 3 | 0 | 211.52% |
| TSLA240517P00310000 | 2024-05-08 3:54PM EDT | 310.00 | 135.46 | 140.55 | 142.00 | 0.00 | - | 3 | 0 | 212.89% |
| TSLA240517P00315000 | 2024-05-08 3:54PM EDT | 315.00 | 140.44 | 145.55 | 147.05 | 0.00 | - | 2 | 0 | 220.70% |
| 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 | 0.00% |
| TSLA240517P00335000 | 2024-02-26 4:58PM EDT | 335.00 | 135.56 | 153.10 | 155.85 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240517P00340000 | 2024-01-30 11:01AM EDT | 340.00 | 147.08 | 139.00 | 139.70 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 190.55 | 191.95 | 0.00 | - | 2 | 0 | 250.10% |
| TSLA240517P00365000 | 2024-04-15 3:58PM EDT | 365.00 | 203.16 | 195.55 | 197.05 | 0.00 | - | 2 | 0 | 261.52% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 370.00 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 639.80% |
| 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 | 2024-04-01 3:55PM EDT | 400.00 | 225.04 | 219.05 | 220.75 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 0.00% |
| TSLA240517P00480000 | 2024-05-08 3:59PM EDT | 480.00 | 305.30 | 310.55 | 312.00 | 0.00 | - | - | 0 | 329.30% |
© 2024 Yahoo. All rights reserved.