UK markets closed
NIKKEI 225
38,356.06 +176.60 (+0.46%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
77.95 -1.17 (-1.48%) GOLD FUTURES
2,364.70 +21.70 (+0.93%) DOW
39,484.34 +52.83 (+0.13%) Bitcoin GBP
48,711.19 -1,041.78 (-2.09%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
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 | 171.35 | 171.75 | 0.00 | - | 10 | 129 | 0.00% |
| TSLA240517C00010000 | 2024-05-14 1:51PM EDT | 10.00 | 166.35 | 166.00 | 166.40 | +4.60 | +2.84% | 5 | 59 | 0.00% |
| 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 | 156.25 | 156.75 | 0.00 | - | 6 | 25 | 0.00% |
| TSLA240517C00025000 | 2024-05-03 1:05PM EDT | 25.00 | 153.53 | 151.20 | 151.65 | -1.87 | -1.20% | 2 | 11 | 0.00% |
| TSLA240517C00030000 | 2024-05-07 12:51PM EDT | 30.00 | 149.39 | 146.25 | 146.90 | 0.00 | - | 50 | 7 | 703.91% |
| TSLA240517C00035000 | 2024-01-19 4:42PM EDT | 35.00 | 176.50 | 164.35 | 166.65 | 0.00 | - | 4 | 3 | 2,690.63% |
| TSLA240517C00040000 | 2024-05-14 11:31AM EDT | 40.00 | 138.21 | 136.25 | 136.65 | -2.76 | -1.96% | 2 | 9 | 0.00% |
| TSLA240517C00045000 | 2024-05-14 11:25AM EDT | 45.00 | 133.88 | 131.25 | 131.95 | +29.30 | +28.02% | 1 | 2 | 567.19% |
| TSLA240517C00050000 | 2024-05-03 1:21PM EDT | 50.00 | 127.00 | 126.10 | 126.45 | -3.95 | -3.02% | 3 | 28 | 0.00% |
| TSLA240517C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 140.12 | 121.20 | 121.45 | 0.00 | - | 5 | 24 | 0.00% |
| TSLA240517C00060000 | 2024-04-30 11:24AM EDT | 60.00 | 125.24 | 116.15 | 116.60 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA240517C00065000 | 2024-04-29 3:41PM EDT | 65.00 | 128.65 | 111.25 | 111.80 | 0.00 | - | 13 | 26 | 348.44% |
| TSLA240517C00070000 | 2024-05-02 3:23PM EDT | 70.00 | 111.00 | 106.20 | 106.45 | 0.00 | - | 10 | 30 | 0.00% |
| TSLA240517C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 96.77 | 101.30 | 101.70 | 0.00 | - | 1 | 55 | 0.00% |
| TSLA240517C00080000 | 2024-05-09 3:07PM EDT | 80.00 | 92.26 | 96.45 | 96.80 | 0.00 | - | 219 | 89 | 279.69% |
| TSLA240517C00085000 | 2024-05-14 12:51PM EDT | 85.00 | 91.75 | 91.25 | 91.70 | +7.63 | +9.07% | 8 | 64 | 0.00% |
| TSLA240517C00090000 | 2024-05-14 1:32PM EDT | 90.00 | 86.52 | 86.25 | 86.75 | -4.33 | -4.77% | 2 | 82 | 0.00% |
| TSLA240517C00095000 | 2024-05-09 3:30PM EDT | 95.00 | 76.82 | 81.40 | 81.90 | 0.00 | - | 5 | 168 | 259.77% |
| TSLA240517C00100000 | 2024-05-14 10:06AM EDT | 100.00 | 78.75 | 76.25 | 76.75 | +6.70 | +9.30% | 37 | 179 | 0.00% |
| TSLA240517C00105000 | 2024-05-13 2:53PM EDT | 105.00 | 67.13 | 71.15 | 71.70 | 0.00 | - | 26 | 185 | 0.00% |
| TSLA240517C00110000 | 2024-05-14 11:34AM EDT | 110.00 | 68.40 | 66.25 | 66.75 | +6.43 | +10.38% | 2 | 225 | 0.00% |
| TSLA240517C00115000 | 2024-05-13 2:56PM EDT | 115.00 | 57.16 | 61.25 | 61.75 | 0.00 | - | 3 | 319 | 0.00% |
| TSLA240517C00120000 | 2024-05-14 11:04AM EDT | 120.00 | 58.51 | 56.45 | 56.85 | +7.01 | +13.61% | 3 | 656 | 159.77% |
| TSLA240517C00125000 | 2024-05-14 12:49PM EDT | 125.00 | 52.08 | 51.25 | 51.85 | +5.38 | +11.52% | 1 | 578 | 144.53% |
| TSLA240517C00130000 | 2024-05-14 12:49PM EDT | 130.00 | 47.10 | 46.50 | 46.85 | +4.85 | +11.48% | 1 | 927 | 130.08% |
| TSLA240517C00135000 | 2024-05-14 1:15PM EDT | 135.00 | 41.00 | 41.30 | 41.70 | +1.24 | +3.12% | 13 | 1,171 | 0.00% |
| TSLA240517C00136000 | 2024-05-10 11:53AM EDT | 136.00 | 33.30 | 40.30 | 40.95 | 0.00 | - | 16 | 162 | 126.56% |
| TSLA240517C00137000 | 2024-05-08 9:57AM EDT | 137.00 | 36.00 | 39.45 | 39.95 | 0.00 | - | 1 | 145 | 123.63% |
| TSLA240517C00138000 | 2024-05-06 10:08AM EDT | 138.00 | 47.80 | 38.50 | 38.80 | 0.00 | - | 1 | 284 | 96.09% |
| TSLA240517C00139000 | 2024-05-13 2:45PM EDT | 139.00 | 33.00 | 37.35 | 37.80 | 0.00 | - | 2 | 371 | 93.36% |
| TSLA240517C00140000 | 2024-05-14 1:42PM EDT | 140.00 | 36.68 | 36.35 | 36.90 | +4.28 | +13.21% | 18 | 6,222 | 108.98% |
| TSLA240517C00141000 | 2024-05-14 9:46AM EDT | 141.00 | 36.84 | 35.50 | 35.95 | +9.44 | +34.45% | 11 | 475 | 111.52% |
| TSLA240517C00142000 | 2024-05-14 11:28AM EDT | 142.00 | 36.97 | 34.20 | 34.55 | +7.52 | +25.53% | 2 | 790 | 0.00% |
| TSLA240517C00143000 | 2024-05-14 11:46AM EDT | 143.00 | 35.24 | 33.25 | 33.90 | +5.97 | +20.40% | 1 | 754 | 100.39% |
| TSLA240517C00144000 | 2024-05-14 1:05PM EDT | 144.00 | 32.40 | 32.30 | 32.80 | +2.40 | +8.00% | 2 | 1,227 | 81.25% |
| TSLA240517C00145000 | 2024-05-14 1:56PM EDT | 145.00 | 31.81 | 31.30 | 31.85 | +4.34 | +15.80% | 37 | 3,382 | 88.28% |
| TSLA240517C00146000 | 2024-05-14 10:54AM EDT | 146.00 | 31.66 | 30.30 | 30.85 | +5.59 | +21.44% | 21 | 498 | 85.55% |
| TSLA240517C00147000 | 2024-05-14 12:02PM EDT | 147.00 | 30.81 | 29.35 | 29.75 | +6.46 | +26.53% | 5 | 582 | 0.00% |
| TSLA240517C00148000 | 2024-05-13 12:34PM EDT | 148.00 | 27.60 | 28.30 | 29.00 | +3.40 | +14.05% | 1 | 502 | 94.73% |
| TSLA240517C00149000 | 2024-05-14 10:04AM EDT | 149.00 | 29.97 | 27.50 | 27.90 | +6.92 | +30.02% | 3 | 404 | 83.40% |
| TSLA240517C00150000 | 2024-05-14 1:46PM EDT | 150.00 | 26.78 | 26.30 | 26.80 | +4.30 | +19.13% | 189 | 18,577 | 66.41% |
| TSLA240517C00152500 | 2024-05-14 1:24PM EDT | 152.50 | 24.00 | 24.00 | 24.35 | +4.50 | +23.08% | 31 | 761 | 68.36% |
| TSLA240517C00155000 | 2024-05-14 1:42PM EDT | 155.00 | 21.75 | 21.55 | 21.90 | +4.60 | +26.82% | 112 | 10,028 | 66.80% |
| TSLA240517C00157500 | 2024-05-14 2:05PM EDT | 157.50 | 19.10 | 19.05 | 19.40 | +4.43 | +30.20% | 36 | 2,436 | 59.96% |
| TSLA240517C00160000 | 2024-05-14 2:06PM EDT | 160.00 | 16.61 | 16.45 | 16.90 | +4.15 | +33.31% | 390 | 14,147 | 53.03% |
| TSLA240517C00162500 | 2024-05-14 1:56PM EDT | 162.50 | 14.45 | 14.10 | 14.45 | +4.50 | +45.23% | 217 | 2,088 | 49.02% |
| TSLA240517C00165000 | 2024-05-14 2:09PM EDT | 165.00 | 11.86 | 11.65 | 12.00 | +3.83 | +47.70% | 455 | 14,828 | 44.04% |
| TSLA240517C00167500 | 2024-05-14 1:56PM EDT | 167.50 | 9.72 | 9.35 | 9.75 | +3.62 | +59.34% | 987 | 4,634 | 44.29% |
| TSLA240517C00170000 | 2024-05-14 2:09PM EDT | 170.00 | 7.50 | 7.25 | 7.40 | +3.00 | +66.67% | 7,508 | 34,636 | 38.87% |
| TSLA240517C00172500 | 2024-05-14 2:05PM EDT | 172.50 | 5.40 | 5.40 | 5.55 | +2.20 | +68.75% | 9,384 | 17,051 | 40.28% |
| TSLA240517C00175000 | 2024-05-14 2:11PM EDT | 175.00 | 3.75 | 3.75 | 3.80 | +1.65 | +77.10% | 51,463 | 57,528 | 38.53% |
| TSLA240517C00177500 | 2024-05-14 2:11PM EDT | 177.50 | 2.53 | 2.51 | 2.55 | +1.17 | +86.03% | 72,259 | 11,794 | 39.23% |
| TSLA240517C00180000 | 2024-05-14 2:11PM EDT | 180.00 | 1.61 | 1.60 | 1.62 | +0.72 | +81.82% | 127,520 | 42,806 | 39.75% |
| TSLA240517C00182500 | 2024-05-14 2:11PM EDT | 182.50 | 1.00 | 1.01 | 1.02 | +0.42 | +71.19% | 39,706 | 8,471 | 40.97% |
| TSLA240517C00185000 | 2024-05-14 2:10PM EDT | 185.00 | 0.62 | 0.62 | 0.64 | +0.24 | +61.54% | 63,867 | 29,155 | 42.48% |
| TSLA240517C00187500 | 2024-05-14 2:10PM EDT | 187.50 | 0.41 | 0.39 | 0.40 | +0.15 | +57.69% | 17,904 | 9,995 | 44.04% |
| TSLA240517C00190000 | 2024-05-14 2:10PM EDT | 190.00 | 0.27 | 0.26 | 0.27 | +0.07 | +36.84% | 35,357 | 33,706 | 46.44% |
| TSLA240517C00192500 | 2024-05-14 2:06PM EDT | 192.50 | 0.18 | 0.19 | 0.19 | +0.04 | +28.57% | 13,085 | 5,129 | 49.02% |
| TSLA240517C00195000 | 2024-05-14 2:11PM EDT | 195.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 12,102 | 17,962 | 52.15% |
| TSLA240517C00197500 | 2024-05-14 2:03PM EDT | 197.50 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 9,427 | 6,656 | 55.27% |
| TSLA240517C00200000 | 2024-05-14 2:11PM EDT | 200.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 26,627 | 46,913 | 58.59% |
| TSLA240517C00202500 | 2024-05-14 2:08PM EDT | 202.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2,823 | 2,895 | 61.33% |
| TSLA240517C00205000 | 2024-05-14 2:07PM EDT | 205.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 3,143 | 12,159 | 64.65% |
| TSLA240517C00207500 | 2024-05-14 2:04PM EDT | 207.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,036 | 6,401 | 67.58% |
| TSLA240517C00210000 | 2024-05-14 2:07PM EDT | 210.00 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 2,284 | 14,998 | 69.92% |
| TSLA240517C00212500 | 2024-05-14 12:40PM EDT | 212.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 310 | 2,321 | 74.22% |
| TSLA240517C00215000 | 2024-05-14 1:55PM EDT | 215.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,532 | 11,799 | 75.78% |
| TSLA240517C00217500 | 2024-05-14 2:10PM EDT | 217.50 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 260 | 1,020 | 79.69% |
| TSLA240517C00220000 | 2024-05-14 1:34PM EDT | 220.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,530 | 25,503 | 80.47% |
| TSLA240517C00222500 | 2024-05-14 1:24PM EDT | 222.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 425 | 935 | 84.38% |
| TSLA240517C00225000 | 2024-05-14 1:53PM EDT | 225.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 785 | 6,900 | 87.89% |
| TSLA240517C00227500 | 2024-05-14 1:21PM EDT | 227.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 240 | 836 | 86.72% |
| TSLA240517C00230000 | 2024-05-14 2:09PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 498 | 13,090 | 90.63% |
| TSLA240517C00232500 | 2024-05-14 12:53PM EDT | 232.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 764 | 2,353 | 93.75% |
| TSLA240517C00235000 | 2024-05-14 12:17PM EDT | 235.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 190 | 7,858 | 96.88% |
| TSLA240517C00237500 | 2024-05-14 12:56PM EDT | 237.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 54 | 193 | 99.61% |
| TSLA240517C00240000 | 2024-05-14 2:10PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 7,334 | 93.75% |
| TSLA240517C00242500 | 2024-05-14 2:02PM EDT | 242.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 341 | 720 | 106.25% |
| TSLA240517C00245000 | 2024-05-14 11:34AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 5,972 | 98.44% |
| TSLA240517C00247500 | 2024-05-14 11:23AM EDT | 247.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 782 | 103.13% |
| TSLA240517C00250000 | 2024-05-14 2:08PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 19,669 | 106.25% |
| TSLA240517C00255000 | 2024-05-14 1:02PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 14,821 | 109.38% |
| TSLA240517C00260000 | 2024-05-14 12:15PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,719 | 115.63% |
| TSLA240517C00265000 | 2024-05-14 1:42PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,198 | 118.75% |
| TSLA240517C00270000 | 2024-05-14 2:00PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 3,570 | 125.00% |
| TSLA240517C00275000 | 2024-05-14 10:26AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,008 | 131.25% |
| TSLA240517C00280000 | 2024-05-14 11:37AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 4,339 | 134.38% |
| TSLA240517C00285000 | 2024-05-10 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,463 | 140.63% |
| TSLA240517C00290000 | 2024-05-14 11:55AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,040 | 143.75% |
| TSLA240517C00295000 | 2024-05-14 11:40AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,224 | 150.00% |
| TSLA240517C00300000 | 2024-05-14 11:21AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 10,568 | 153.13% |
| TSLA240517C00305000 | 2024-05-07 11:04AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,282 | 156.25% |
| TSLA240517C00310000 | 2024-05-10 9:47AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,375 | 162.50% |
| TSLA240517C00315000 | 2024-05-06 12:06PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,621 | 168.75% |
| TSLA240517C00320000 | 2024-05-08 11:29AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 3,517 | 168.75% |
| TSLA240517C00325000 | 2024-05-07 9:57AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,325 | 175.00% |
| TSLA240517C00330000 | 2024-05-09 10:18AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,636 | 178.13% |
| TSLA240517C00335000 | 2024-05-07 11:03AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,382 | 181.25% |
| TSLA240517C00340000 | 2024-05-13 12:38PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 238 | 1,998 | 187.50% |
| TSLA240517C00345000 | 2024-05-07 9:52AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 639 | 187.50% |
| TSLA240517C00350000 | 2024-05-07 9:30AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,022 | 193.75% |
| TSLA240517C00355000 | 2024-05-13 1:10PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 690 | 196.88% |
| TSLA240517C00360000 | 2024-05-09 10:17AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,759 | 200.00% |
| TSLA240517C00365000 | 2024-05-06 12:12PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,059 | 206.25% |
| TSLA240517C00370000 | 2024-05-09 10:13AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,684 | 206.25% |
| TSLA240517C00375000 | 2024-05-03 11:07AM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 553 | 212.50% |
| TSLA240517C00380000 | 2024-05-03 10:58AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,693 | 212.50% |
| TSLA240517C00385000 | 2024-05-06 10:47AM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 853 | 218.75% |
| TSLA240517C00390000 | 2024-05-08 10:18AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 702 | 218.75% |
| TSLA240517C00395000 | 2024-05-03 1:31PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 1,028 | 225.00% |
| TSLA240517C00400000 | 2024-05-06 11:27AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,003 | 225.00% |
| TSLA240517C00410000 | 2024-05-03 12:28PM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 530 | 231.25% |
| TSLA240517C00420000 | 2024-05-06 9:43AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,376 | 237.50% |
| TSLA240517C00430000 | 2024-05-03 9:56AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 243.75% |
| TSLA240517C00440000 | 2024-05-13 9:59AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 964 | 250.00% |
| TSLA240517C00450000 | 2024-05-13 10:59AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,522 | 50.00% |
| TSLA240517C00460000 | 2024-05-13 9:30AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,230 | 262.50% |
| TSLA240517C00470000 | 2024-05-02 9:42AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,626 | 268.75% |
| TSLA240517C00480000 | 2024-05-14 11:33AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 7,892 | 275.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 2024-05-14 1:08PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 65 | 1,050.00% |
| TSLA240517P00010000 | 2024-05-13 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 850.00% |
| TSLA240517P00015000 | 2024-05-13 2:07PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 70 | 50.00% |
| TSLA240517P00020000 | 2024-04-24 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| TSLA240517P00025000 | 2024-05-08 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 586 | 575.00% |
| TSLA240517P00030000 | 2024-04-22 11:25AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 398 | 512.50% |
| TSLA240517P00035000 | 2024-04-22 11:23AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 681 | 2,601 | 475.00% |
| TSLA240517P00040000 | 2024-04-24 1:27PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,046 | 437.50% |
| TSLA240517P00045000 | 2024-05-14 9:43AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,302 | 393.75% |
| TSLA240517P00050000 | 2024-05-13 3:15PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,168 | 362.50% |
| TSLA240517P00055000 | 2024-04-25 11:12AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 637 | 1,870 | 337.50% |
| TSLA240517P00060000 | 2024-05-10 9:51AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,881 | 312.50% |
| TSLA240517P00065000 | 2024-05-10 11:04AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,543 | 293.75% |
| TSLA240517P00070000 | 2024-04-30 11:04AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,490 | 275.00% |
| TSLA240517P00075000 | 2024-04-30 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,315 | 250.00% |
| TSLA240517P00080000 | 2024-05-14 1:14PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 5,954 | 237.50% |
| TSLA240517P00085000 | 2024-05-03 1:52PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,280 | 218.75% |
| TSLA240517P00090000 | 2024-05-10 3:39PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,024 | 200.00% |
| TSLA240517P00095000 | 2024-05-09 11:12AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,241 | 187.50% |
| TSLA240517P00100000 | 2024-05-14 2:05PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 20,656 | 171.88% |
| TSLA240517P00105000 | 2024-05-13 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 11,706 | 156.25% |
| TSLA240517P00110000 | 2024-05-13 2:52PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 10,115 | 143.75% |
| TSLA240517P00115000 | 2024-05-13 1:16PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 8,871 | 131.25% |
| TSLA240517P00120000 | 2024-05-14 1:02PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 28,273 | 118.75% |
| TSLA240517P00125000 | 2024-05-14 1:02PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 9,955 | 106.25% |
| TSLA240517P00130000 | 2024-05-14 2:11PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 499 | 17,439 | 106.25% |
| TSLA240517P00135000 | 2024-05-14 1:56PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 164 | 10,029 | 94.53% |
| TSLA240517P00136000 | 2024-05-14 9:52AM EDT | 136.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 17 | 1,355 | 92.19% |
| TSLA240517P00137000 | 2024-05-14 11:05AM EDT | 137.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 205 | 2,083 | 89.84% |
| TSLA240517P00138000 | 2024-05-14 11:32AM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 58 | 1,915 | 87.50% |
| TSLA240517P00139000 | 2024-05-14 12:20PM EDT | 139.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 36 | 2,624 | 85.16% |
| TSLA240517P00140000 | 2024-05-14 1:25PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 997 | 21,994 | 82.81% |
| TSLA240517P00141000 | 2024-05-14 2:10PM EDT | 141.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 2,646 | 80.47% |
| TSLA240517P00142000 | 2024-05-14 1:50PM EDT | 142.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 55 | 2,089 | 78.13% |
| TSLA240517P00143000 | 2024-05-14 12:56PM EDT | 143.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 42 | 1,887 | 80.47% |
| TSLA240517P00144000 | 2024-05-14 2:07PM EDT | 144.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 322 | 1,447 | 78.13% |
| TSLA240517P00145000 | 2024-05-14 2:02PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 534 | 17,133 | 75.78% |
| TSLA240517P00146000 | 2024-05-14 1:48PM EDT | 146.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 152 | 1,087 | 73.44% |
| TSLA240517P00147000 | 2024-05-14 1:49PM EDT | 147.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 1,089 | 1,630 | 71.09% |
| TSLA240517P00148000 | 2024-05-14 1:56PM EDT | 148.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 98 | 2,305 | 71.09% |
| TSLA240517P00149000 | 2024-05-14 2:08PM EDT | 149.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 471 | 1,368 | 68.75% |
| TSLA240517P00150000 | 2024-05-14 2:11PM EDT | 150.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 2,666 | 43,663 | 68.75% |
| TSLA240517P00152500 | 2024-05-14 2:04PM EDT | 152.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 561 | 3,736 | 64.45% |
| TSLA240517P00155000 | 2024-05-14 2:04PM EDT | 155.00 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 2,797 | 28,891 | 59.38% |
| TSLA240517P00157500 | 2024-05-14 2:04PM EDT | 157.50 | 0.08 | 0.08 | 0.09 | -0.17 | -68.00% | 2,735 | 6,697 | 55.47% |
| TSLA240517P00160000 | 2024-05-14 2:11PM EDT | 160.00 | 0.12 | 0.11 | 0.12 | -0.27 | -71.05% | 12,168 | 36,984 | 51.56% |
| TSLA240517P00162500 | 2024-05-14 2:06PM EDT | 162.50 | 0.17 | 0.17 | 0.17 | -0.47 | -73.44% | 8,658 | 7,990 | 48.24% |
| TSLA240517P00165000 | 2024-05-14 2:09PM EDT | 165.00 | 0.26 | 0.25 | 0.26 | -0.75 | -74.26% | 21,412 | 34,293 | 45.12% |
| TSLA240517P00167500 | 2024-05-14 2:11PM EDT | 167.50 | 0.45 | 0.44 | 0.45 | -1.13 | -71.52% | 20,567 | 11,921 | 43.36% |
| TSLA240517P00170000 | 2024-05-14 2:11PM EDT | 170.00 | 0.79 | 0.77 | 0.79 | -1.65 | -67.90% | 81,665 | 51,107 | 42.14% |
| TSLA240517P00172500 | 2024-05-14 2:11PM EDT | 172.50 | 1.37 | 1.35 | 1.37 | -2.23 | -62.12% | 60,928 | 7,306 | 41.65% |
| TSLA240517P00175000 | 2024-05-14 2:11PM EDT | 175.00 | 2.27 | 2.21 | 2.24 | -2.83 | -55.71% | 126,552 | 24,783 | 41.41% |
| TSLA240517P00177500 | 2024-05-14 2:10PM EDT | 177.50 | 3.50 | 3.35 | 3.50 | -3.31 | -49.33% | 41,942 | 4,194 | 42.16% |
| TSLA240517P00180000 | 2024-05-14 2:09PM EDT | 180.00 | 4.95 | 5.00 | 5.15 | -4.00 | -44.69% | 23,250 | 21,892 | 44.07% |
| TSLA240517P00182500 | 2024-05-14 1:55PM EDT | 182.50 | 6.81 | 6.75 | 7.15 | -4.19 | -38.09% | 1,271 | 3,192 | 47.66% |
| TSLA240517P00185000 | 2024-05-14 2:04PM EDT | 185.00 | 8.80 | 8.95 | 9.15 | -4.55 | -34.08% | 1,568 | 19,236 | 48.24% |
| TSLA240517P00187500 | 2024-05-14 2:08PM EDT | 187.50 | 11.25 | 11.25 | 11.50 | -4.57 | -28.89% | 959 | 647 | 50.49% |
| TSLA240517P00190000 | 2024-05-14 2:09PM EDT | 190.00 | 13.68 | 13.60 | 13.90 | -4.32 | -24.00% | 686 | 16,045 | 54.59% |
| TSLA240517P00192500 | 2024-05-14 2:06PM EDT | 192.50 | 16.50 | 15.95 | 16.70 | -4.21 | -20.33% | 31 | 224 | 63.82% |
| TSLA240517P00195000 | 2024-05-14 1:42PM EDT | 195.00 | 18.40 | 18.20 | 18.90 | -4.70 | -20.35% | 109 | 8,149 | 60.84% |
| TSLA240517P00197500 | 2024-05-14 1:26PM EDT | 197.50 | 21.41 | 20.70 | 21.55 | -3.84 | -15.21% | 6 | 37 | 70.02% |
| TSLA240517P00200000 | 2024-05-14 2:10PM EDT | 200.00 | 23.71 | 23.35 | 24.05 | -4.39 | -15.72% | 168 | 6,444 | 79.10% |
| TSLA240517P00202500 | 2024-05-14 11:24AM EDT | 202.50 | 23.80 | 25.65 | 26.75 | -6.29 | -20.90% | 5 | 5 | 85.06% |
| TSLA240517P00205000 | 2024-05-14 1:24PM EDT | 205.00 | 28.66 | 28.15 | 29.40 | -4.09 | -12.49% | 2 | 1,058 | 93.95% |
| TSLA240517P00207500 | 2024-05-13 12:02PM EDT | 207.50 | 30.00 | 30.65 | 31.85 | -5.10 | -14.53% | 1 | 0 | 98.73% |
| TSLA240517P00210000 | 2024-05-14 1:44PM EDT | 210.00 | 33.50 | 33.20 | 34.35 | -5.00 | -12.99% | 67 | 42 | 105.37% |
| TSLA240517P00212500 | 2024-05-07 9:34AM EDT | 212.50 | 31.95 | 35.65 | 36.90 | 0.00 | - | - | 0 | 110.94% |
| TSLA240517P00215000 | 2024-05-13 3:21PM EDT | 215.00 | 43.00 | 38.15 | 39.05 | 0.00 | - | 808 | 369 | 107.62% |
| TSLA240517P00217500 | 2024-05-09 9:38AM EDT | 217.50 | 44.10 | 40.65 | 41.85 | 0.00 | - | 20 | 0 | 120.41% |
| TSLA240517P00220000 | 2024-05-13 3:02PM EDT | 220.00 | 47.44 | 43.20 | 44.10 | 0.00 | - | 650 | 115 | 120.41% |
| TSLA240517P00222500 | 2024-05-01 1:34PM EDT | 222.50 | 42.20 | 45.65 | 46.85 | 0.00 | - | - | 0 | 130.57% |
| TSLA240517P00225000 | 2024-05-14 1:36PM EDT | 225.00 | 49.01 | 48.15 | 49.00 | -1.24 | -2.47% | 1 | 4 | 125.49% |
| TSLA240517P00230000 | 2024-05-13 3:02PM EDT | 230.00 | 57.20 | 53.20 | 54.00 | 0.00 | - | 341 | 65 | 136.33% |
| TSLA240517P00232500 | 2024-05-10 3:00PM EDT | 232.50 | 63.95 | 55.65 | 56.85 | 0.00 | - | - | 0 | 149.80% |
| TSLA240517P00235000 | 2024-05-09 3:05PM EDT | 235.00 | 63.50 | 58.15 | 59.00 | 0.00 | - | 49 | 11 | 143.36% |
| TSLA240517P00240000 | 2024-05-13 3:02PM EDT | 240.00 | 68.25 | 63.20 | 64.00 | 0.00 | - | 1,490 | 281 | 153.71% |
| TSLA240517P00245000 | 2024-05-13 3:02PM EDT | 245.00 | 72.30 | 68.15 | 69.20 | 0.00 | - | 80 | 30 | 167.19% |
| TSLA240517P00250000 | 2024-05-09 2:56PM EDT | 250.00 | 78.65 | 72.85 | 74.00 | 0.00 | - | 6 | 6 | 153.91% |
| TSLA240517P00255000 | 2024-05-13 3:17PM EDT | 255.00 | 82.76 | 77.90 | 79.15 | 0.00 | - | 1 | 9 | 171.68% |
| TSLA240517P00260000 | 2024-05-10 3:59PM EDT | 260.00 | 91.35 | 82.90 | 84.00 | 0.00 | - | 9 | 9 | 171.48% |
| TSLA240517P00265000 | 2024-05-08 3:53PM EDT | 265.00 | 90.40 | 87.85 | 89.15 | 0.00 | - | 3 | 1 | 183.79% |
| TSLA240517P00270000 | 2024-05-08 3:53PM EDT | 270.00 | 95.44 | 92.90 | 94.00 | 0.00 | - | 2 | 1 | 185.16% |
| TSLA240517P00275000 | 2024-05-14 10:52AM EDT | 275.00 | 98.09 | 97.85 | 99.00 | -8.26 | -7.77% | 3 | 0 | 188.67% |
| TSLA240517P00280000 | 2024-05-10 3:59PM EDT | 280.00 | 111.38 | 102.90 | 104.15 | 0.00 | - | 4 | 0 | 206.84% |
| TSLA240517P00285000 | 2024-04-29 9:52AM EDT | 285.00 | 99.00 | 107.90 | 109.15 | 0.00 | - | 10 | 0 | 213.48% |
| TSLA240517P00290000 | 2024-02-22 1:14PM EDT | 290.00 | 94.82 | 118.65 | 119.75 | 0.00 | - | 1 | 0 | 411.33% |
| TSLA240517P00295000 | 2024-02-22 10:30AM EDT | 295.00 | 101.55 | 123.65 | 124.75 | 0.00 | - | 1 | 0 | 420.22% |
| TSLA240517P00300000 | 2024-05-09 3:28PM EDT | 300.00 | 128.30 | 122.95 | 124.00 | 0.00 | - | 3 | 0 | 226.17% |
| TSLA240517P00305000 | 2024-05-08 3:40PM EDT | 305.00 | 130.36 | 128.15 | 129.15 | 0.00 | - | 2 | 0 | 250.78% |
| TSLA240517P00310000 | 2024-05-08 3:54PM EDT | 310.00 | 135.46 | 133.15 | 134.00 | 0.00 | - | 3 | 0 | 249.41% |
| TSLA240517P00315000 | 2024-05-08 3:54PM EDT | 315.00 | 140.44 | 137.90 | 139.15 | 0.00 | - | 2 | 0 | 249.61% |
| 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 | 446.92% |
| 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 | 182.90 | 184.00 | 0.00 | - | 2 | 0 | 285.55% |
| TSLA240517P00365000 | 2024-04-15 3:58PM EDT | 365.00 | 203.16 | 188.00 | 189.00 | 0.00 | - | 2 | 0 | 297.66% |
| TSLA240517P00370000 | 2024-03-20 3:53PM EDT | 370.00 | 194.26 | 222.20 | 223.65 | 0.00 | - | 1 | 0 | 925.02% |
| 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 | 629.54% |
| TSLA240517P00480000 | 2024-05-08 3:59PM EDT | 480.00 | 305.30 | 302.85 | 304.10 | 0.00 | - | - | 0 | 383.79% |
© 2024 Yahoo. All rights reserved.