UK markets open in 3 hours 45 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,584.13 +299.59 (+1.73%) CRUDE OIL
83.85 +0.28 (+0.34%) GOLD FUTURES
2,346.50 +4.00 (+0.17%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,528.32 +201.45 (+0.39%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426C00075000 | 2024-04-25 3:38PM EDT | 75.00 | 94.97 | 94.60 | 95.80 | +11.27 | +13.46% | 47 | 51 | 550.00% |
| TSLA240426C00080000 | 2024-04-25 3:36PM EDT | 80.00 | 90.06 | 89.65 | 90.75 | +8.17 | +9.98% | 22 | 48 | 506.25% |
| TSLA240426C00085000 | 2024-04-24 1:30PM EDT | 85.00 | 75.90 | 84.70 | 85.50 | 0.00 | - | 45 | 26 | 653.91% |
| TSLA240426C00095000 | 2024-04-25 3:38PM EDT | 95.00 | 74.89 | 74.60 | 75.80 | +9.39 | +14.34% | 45 | 45 | 396.88% |
| TSLA240426C00100000 | 2024-04-25 3:37PM EDT | 100.00 | 69.84 | 69.65 | 70.75 | +7.49 | +12.01% | 89 | 620 | 365.63% |
| TSLA240426C00105000 | 2024-04-25 3:36PM EDT | 105.00 | 64.97 | 64.70 | 65.80 | +8.70 | +15.46% | 22 | 65 | 382.81% |
| TSLA240426C00108000 | 2024-04-25 12:21PM EDT | 108.00 | 56.37 | 61.70 | 62.80 | +14.17 | +33.58% | 16 | 26 | 362.50% |
| TSLA240426C00109000 | 2024-04-18 1:28PM EDT | 109.00 | 42.00 | 60.70 | 61.80 | 0.00 | - | - | 7 | 355.47% |
| TSLA240426C00110000 | 2024-04-25 3:37PM EDT | 110.00 | 59.77 | 59.70 | 60.75 | +8.01 | +15.48% | 15 | 229 | 331.25% |
| TSLA240426C00111000 | 2024-04-23 3:49PM EDT | 111.00 | 34.28 | 58.70 | 59.80 | 0.00 | - | 5 | 27 | 342.19% |
| TSLA240426C00114000 | 2024-04-23 10:35AM EDT | 114.00 | 31.90 | 55.70 | 56.80 | 0.00 | - | 13 | 25 | 323.44% |
| TSLA240426C00115000 | 2024-04-25 3:37PM EDT | 115.00 | 54.86 | 54.60 | 55.80 | +7.05 | +14.75% | 24 | 264 | 275.00% |
| TSLA240426C00116000 | 2024-04-23 12:30PM EDT | 116.00 | 31.55 | 53.60 | 54.80 | 0.00 | - | 1 | 12 | 268.75% |
| TSLA240426C00117000 | 2024-04-25 2:48PM EDT | 117.00 | 49.43 | 52.60 | 53.80 | +20.53 | +71.04% | 5 | 16 | 264.06% |
| TSLA240426C00118000 | 2024-04-24 9:31AM EDT | 118.00 | 46.25 | 51.60 | 52.80 | 0.00 | - | 1 | 40 | 259.38% |
| TSLA240426C00119000 | 2024-04-24 3:12PM EDT | 119.00 | 43.45 | 50.70 | 51.80 | 0.00 | - | 2 | 127 | 292.19% |
| TSLA240426C00120000 | 2024-04-25 2:09PM EDT | 120.00 | 48.91 | 49.65 | 50.75 | +8.06 | +19.73% | 110 | 490 | 246.88% |
| TSLA240426C00121000 | 2024-04-25 11:39AM EDT | 121.00 | 44.15 | 48.60 | 49.80 | +7.55 | +20.63% | 1 | 113 | 242.19% |
| TSLA240426C00122000 | 2024-04-25 3:37PM EDT | 122.00 | 47.93 | 47.60 | 48.80 | +4.93 | +11.47% | 7 | 79 | 237.50% |
| TSLA240426C00123000 | 2024-04-24 10:06AM EDT | 123.00 | 44.11 | 46.70 | 47.80 | 0.00 | - | 1 | 43 | 267.19% |
| TSLA240426C00124000 | 2024-04-24 2:38PM EDT | 124.00 | 36.64 | 45.70 | 46.80 | 0.00 | - | 12 | 76 | 261.72% |
| TSLA240426C00125000 | 2024-04-25 3:29PM EDT | 125.00 | 44.25 | 44.60 | 45.80 | +8.68 | +24.40% | 76 | 532 | 221.88% |
| TSLA240426C00126000 | 2024-04-25 11:39AM EDT | 126.00 | 39.17 | 43.60 | 44.80 | +7.52 | +23.76% | 1 | 415 | 215.63% |
| TSLA240426C00127000 | 2024-04-25 12:03PM EDT | 127.00 | 37.72 | 42.60 | 43.80 | +3.94 | +11.66% | 16 | 113 | 210.94% |
| TSLA240426C00128000 | 2024-04-25 12:03PM EDT | 128.00 | 36.74 | 41.60 | 42.80 | +3.74 | +11.33% | 32 | 443 | 206.25% |
| TSLA240426C00129000 | 2024-04-25 1:48PM EDT | 129.00 | 37.00 | 40.60 | 41.80 | +5.06 | +15.84% | 21 | 357 | 200.00% |
| TSLA240426C00130000 | 2024-04-25 3:45PM EDT | 130.00 | 39.00 | 40.00 | 40.80 | +6.95 | +21.68% | 152 | 10,992 | 268.36% |
| TSLA240426C00131000 | 2024-04-25 3:02PM EDT | 131.00 | 36.89 | 38.65 | 39.80 | +6.84 | +22.76% | 30 | 613 | 208.59% |
| TSLA240426C00132000 | 2024-04-25 2:59PM EDT | 132.00 | 35.36 | 37.65 | 38.80 | +6.14 | +21.01% | 18 | 454 | 203.13% |
| TSLA240426C00133000 | 2024-04-25 11:59AM EDT | 133.00 | 33.32 | 36.65 | 37.80 | +7.12 | +27.18% | 26 | 596 | 197.66% |
| TSLA240426C00134000 | 2024-04-25 10:27AM EDT | 134.00 | 31.00 | 35.70 | 36.80 | +5.00 | +19.23% | 16 | 348 | 203.91% |
| TSLA240426C00135000 | 2024-04-25 2:55PM EDT | 135.00 | 33.75 | 34.70 | 35.80 | +6.40 | +23.40% | 119 | 895 | 198.44% |
| TSLA240426C00136000 | 2024-04-25 2:03PM EDT | 136.00 | 32.50 | 33.65 | 34.80 | +6.55 | +25.24% | 140 | 433 | 182.03% |
| TSLA240426C00137000 | 2024-04-25 3:38PM EDT | 137.00 | 33.08 | 32.65 | 33.80 | +8.15 | +32.69% | 24 | 487 | 176.56% |
| TSLA240426C00138000 | 2024-04-25 3:55PM EDT | 138.00 | 32.15 | 31.70 | 32.80 | +7.90 | +32.58% | 90 | 514 | 181.25% |
| TSLA240426C00139000 | 2024-04-25 3:27PM EDT | 139.00 | 30.35 | 30.65 | 31.80 | +7.13 | +30.71% | 102 | 664 | 165.63% |
| TSLA240426C00140000 | 2024-04-25 3:58PM EDT | 140.00 | 30.27 | 30.00 | 30.75 | +7.77 | +34.53% | 3,560 | 7,665 | 199.80% |
| TSLA240426C00141000 | 2024-04-25 3:42PM EDT | 141.00 | 29.10 | 28.65 | 29.80 | +7.45 | +34.41% | 364 | 2,709 | 155.47% |
| TSLA240426C00142000 | 2024-04-25 3:55PM EDT | 142.00 | 28.30 | 27.65 | 28.80 | +7.97 | +39.20% | 197 | 3,970 | 150.78% |
| TSLA240426C00143000 | 2024-04-25 3:58PM EDT | 143.00 | 27.30 | 26.65 | 27.85 | +8.15 | +42.56% | 287 | 4,480 | 154.30% |
| TSLA240426C00144000 | 2024-04-25 3:55PM EDT | 144.00 | 26.30 | 25.65 | 26.85 | +8.15 | +44.90% | 490 | 2,721 | 148.83% |
| TSLA240426C00145000 | 2024-04-25 3:59PM EDT | 145.00 | 25.30 | 25.00 | 25.85 | +8.00 | +46.24% | 2,347 | 11,264 | 176.56% |
| TSLA240426C00146000 | 2024-04-25 3:42PM EDT | 146.00 | 23.30 | 24.00 | 24.85 | +6.95 | +42.51% | 425 | 3,241 | 170.31% |
| TSLA240426C00147000 | 2024-04-25 3:58PM EDT | 147.00 | 22.75 | 22.80 | 23.80 | +7.50 | +49.18% | 21,067 | 22,986 | 144.53% |
| TSLA240426C00148000 | 2024-04-25 3:50PM EDT | 148.00 | 21.69 | 21.65 | 22.70 | +7.29 | +50.63% | 321 | 2,475 | 185.55% |
| TSLA240426C00149000 | 2024-04-25 3:45PM EDT | 149.00 | 20.80 | 20.80 | 21.70 | +7.59 | +57.46% | 628 | 2,049 | 122.27% |
| TSLA240426C00150000 | 2024-04-25 3:59PM EDT | 150.00 | 20.32 | 20.05 | 20.80 | +7.80 | +62.30% | 3,946 | 21,422 | 145.31% |
| TSLA240426C00152500 | 2024-04-25 3:58PM EDT | 152.50 | 17.78 | 17.45 | 18.40 | +7.65 | +75.52% | 1,678 | 7,850 | 129.69% |
| TSLA240426C00155000 | 2024-04-25 3:59PM EDT | 155.00 | 15.29 | 15.15 | 15.85 | +7.49 | +96.03% | 3,953 | 12,821 | 121.09% |
| TSLA240426C00157500 | 2024-04-25 3:59PM EDT | 157.50 | 12.83 | 12.30 | 13.45 | +7.08 | +123.13% | 5,531 | 8,262 | 93.55% |
| TSLA240426C00160000 | 2024-04-25 3:59PM EDT | 160.00 | 10.45 | 10.30 | 10.90 | +6.36 | +155.50% | 27,667 | 35,980 | 94.82% |
| TSLA240426C00162500 | 2024-04-25 3:59PM EDT | 162.50 | 7.95 | 7.90 | 8.20 | +5.30 | +200.00% | 48,065 | 29,093 | 74.22% |
| TSLA240426C00165000 | 2024-04-25 3:59PM EDT | 165.00 | 5.70 | 5.70 | 5.90 | +4.10 | +256.25% | 177,040 | 33,271 | 67.38% |
| TSLA240426C00167500 | 2024-04-25 3:59PM EDT | 167.50 | 3.80 | 3.70 | 3.90 | +2.88 | +313.04% | 122,326 | 17,694 | 62.60% |
| TSLA240426C00170000 | 2024-04-25 3:59PM EDT | 170.00 | 2.20 | 2.18 | 2.30 | +1.68 | +323.08% | 167,450 | 42,023 | 60.50% |
| TSLA240426C00172500 | 2024-04-25 3:59PM EDT | 172.50 | 1.15 | 1.13 | 1.19 | +0.83 | +259.38% | 52,253 | 16,263 | 59.28% |
| TSLA240426C00175000 | 2024-04-25 3:59PM EDT | 175.00 | 0.60 | 0.58 | 0.60 | +0.41 | +215.79% | 51,975 | 49,825 | 61.43% |
| TSLA240426C00177500 | 2024-04-25 3:59PM EDT | 177.50 | 0.31 | 0.30 | 0.32 | +0.19 | +158.33% | 28,435 | 11,990 | 65.23% |
| TSLA240426C00180000 | 2024-04-25 3:59PM EDT | 180.00 | 0.18 | 0.17 | 0.18 | +0.10 | +125.00% | 29,641 | 27,318 | 69.92% |
| TSLA240426C00182500 | 2024-04-25 3:59PM EDT | 182.50 | 0.12 | 0.10 | 0.12 | +0.07 | +140.00% | 6,969 | 8,602 | 75.78% |
| TSLA240426C00185000 | 2024-04-25 3:59PM EDT | 185.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 7,652 | 14,051 | 80.08% |
| TSLA240426C00187500 | 2024-04-25 3:59PM EDT | 187.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2,085 | 3,310 | 85.94% |
| TSLA240426C00190000 | 2024-04-25 3:59PM EDT | 190.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 6,549 | 12,469 | 90.63% |
| TSLA240426C00192500 | 2024-04-25 3:59PM EDT | 192.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,483 | 2,780 | 98.44% |
| TSLA240426C00195000 | 2024-04-25 3:59PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,429 | 5,358 | 100.78% |
| TSLA240426C00197500 | 2024-04-25 3:58PM EDT | 197.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,833 | 2,052 | 104.69% |
| TSLA240426C00200000 | 2024-04-25 3:59PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,179 | 19,053 | 117.19% |
| TSLA240426C00202500 | 2024-04-25 3:59PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 431 | 2,139 | 112.50% |
| TSLA240426C00205000 | 2024-04-25 3:23PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 287 | 4,440 | 118.75% |
| TSLA240426C00207500 | 2024-04-24 3:27PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 429 | 818 | 125.00% |
| TSLA240426C00210000 | 2024-04-25 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 6,491 | 134.38% |
| TSLA240426C00212500 | 2024-04-25 2:59PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,076 | 140.63% |
| TSLA240426C00215000 | 2024-04-25 3:20PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,298 | 146.88% |
| TSLA240426C00217500 | 2024-04-25 3:48PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 423 | 153.13% |
| TSLA240426C00220000 | 2024-04-25 3:53PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 4,648 | 162.50% |
| TSLA240426C00222500 | 2024-04-24 10:08AM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 576 | 168.75% |
| TSLA240426C00225000 | 2024-04-25 3:54PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 171 | 1,525 | 175.00% |
| TSLA240426C00230000 | 2024-04-25 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,459 | 187.50% |
| TSLA240426C00235000 | 2024-04-25 3:54PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,941 | 193.75% |
| TSLA240426C00240000 | 2024-04-25 3:47PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 2,828 | 206.25% |
| TSLA240426C00245000 | 2024-04-25 2:50PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 2,217 | 218.75% |
| TSLA240426C00250000 | 2024-04-25 2:57PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,913 | 231.25% |
| TSLA240426C00255000 | 2024-04-24 3:11PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,872 | 243.75% |
| TSLA240426C00260000 | 2024-04-25 3:22PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,579 | 250.00% |
| TSLA240426C00265000 | 2024-04-25 2:25PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,844 | 262.50% |
| TSLA240426C00270000 | 2024-04-25 11:44AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,148 | 275.00% |
| TSLA240426C00275000 | 2024-04-23 3:28PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,087 | 281.25% |
| TSLA240426C00280000 | 2024-04-19 1:49PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,147 | 287.50% |
| TSLA240426C00285000 | 2024-04-24 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 823 | 300.00% |
| TSLA240426C00290000 | 2024-04-23 12:52PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,478 | 312.50% |
| TSLA240426C00295000 | 2024-04-19 3:47PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,014 | 905 | 318.75% |
| TSLA240426C00300000 | 2024-04-25 2:56PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 477 | 325.00% |
| TSLA240426C00305000 | 2024-04-23 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 100 | 337.50% |
| TSLA240426C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 157 | 350.00% |
| TSLA240426C00315000 | 2024-04-22 9:34AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 129 | 350.00% |
| TSLA240426C00320000 | 2024-04-15 1:01PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 362.50% |
| TSLA240426C00325000 | 2024-04-23 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 239 | 375.00% |
| TSLA240426C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 375.00% |
| TSLA240426C00335000 | 2024-04-24 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 387.50% |
| TSLA240426C00340000 | 2024-04-22 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 270 | 387.50% |
| TSLA240426C00345000 | 2024-04-15 1:01PM EDT | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 400.00% |
| TSLA240426C00350000 | 2024-04-23 3:49PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 353 | 412.50% |
| TSLA240426C00355000 | 2024-04-10 3:57PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 192 | 412.50% |
| TSLA240426C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 889 | 425.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240426P00075000 | 2024-04-25 3:26PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 33,064 | 487.50% |
| TSLA240426P00080000 | 2024-04-25 3:18PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 5,321 | 450.00% |
| TSLA240426P00085000 | 2024-04-25 11:34AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 3,581 | 412.50% |
| TSLA240426P00090000 | 2024-04-25 3:18PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 10,343 | 387.50% |
| TSLA240426P00095000 | 2024-04-25 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 6,973 | 350.00% |
| TSLA240426P00100000 | 2024-04-25 3:48PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 387 | 27,385 | 325.00% |
| TSLA240426P00105000 | 2024-04-25 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 493 | 9,255 | 293.75% |
| TSLA240426P00108000 | 2024-04-25 12:20PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 849 | 275.00% |
| TSLA240426P00109000 | 2024-04-25 3:18PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 285 | 1,452 | 275.00% |
| TSLA240426P00110000 | 2024-04-25 3:54PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 267 | 11,488 | 268.75% |
| TSLA240426P00111000 | 2024-04-25 12:18PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 968 | 262.50% |
| TSLA240426P00112000 | 2024-04-25 9:57AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 1,092 | 256.25% |
| TSLA240426P00113000 | 2024-04-25 9:39AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,379 | 250.00% |
| TSLA240426P00114000 | 2024-04-25 1:44PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,647 | 250.00% |
| TSLA240426P00115000 | 2024-04-25 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14,005 | 17,158 | 243.75% |
| TSLA240426P00116000 | 2024-04-25 3:39PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 2,587 | 237.50% |
| TSLA240426P00117000 | 2024-04-25 3:00PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,144 | 231.25% |
| TSLA240426P00118000 | 2024-04-25 3:51PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 3,695 | 225.00% |
| TSLA240426P00119000 | 2024-04-25 3:51PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 107 | 1,910 | 237.50% |
| TSLA240426P00120000 | 2024-04-25 3:54PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,351 | 28,392 | 218.75% |
| TSLA240426P00121000 | 2024-04-25 3:49PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 413 | 1,856 | 225.00% |
| TSLA240426P00122000 | 2024-04-25 3:48PM EDT | 122.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 359 | 2,293 | 221.88% |
| TSLA240426P00123000 | 2024-04-25 3:30PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 640 | 2,965 | 200.00% |
| TSLA240426P00124000 | 2024-04-25 3:28PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 831 | 6,914 | 196.88% |
| TSLA240426P00125000 | 2024-04-25 3:49PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,352 | 19,322 | 193.75% |
| TSLA240426P00126000 | 2024-04-25 3:49PM EDT | 126.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 494 | 2,816 | 200.00% |
| TSLA240426P00127000 | 2024-04-25 3:15PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,500 | 2,396 | 187.50% |
| TSLA240426P00128000 | 2024-04-25 3:13PM EDT | 128.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 634 | 2,850 | 190.63% |
| TSLA240426P00129000 | 2024-04-25 3:06PM EDT | 129.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2,002 | 3,165 | 187.50% |
| TSLA240426P00130000 | 2024-04-25 3:58PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7,360 | 31,011 | 168.75% |
| TSLA240426P00131000 | 2024-04-25 3:49PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 663 | 3,444 | 184.38% |
| TSLA240426P00132000 | 2024-04-25 3:57PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,730 | 4,935 | 162.50% |
| TSLA240426P00133000 | 2024-04-25 3:53PM EDT | 133.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 350 | 4,660 | 168.75% |
| TSLA240426P00134000 | 2024-04-25 3:36PM EDT | 134.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,803 | 3,744 | 175.00% |
| TSLA240426P00135000 | 2024-04-25 3:59PM EDT | 135.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 12,611 | 34,829 | 159.38% |
| TSLA240426P00136000 | 2024-04-25 3:57PM EDT | 136.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 750 | 3,422 | 153.13% |
| TSLA240426P00137000 | 2024-04-25 3:56PM EDT | 137.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,327 | 4,685 | 156.25% |
| TSLA240426P00138000 | 2024-04-25 3:59PM EDT | 138.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2,737 | 5,377 | 150.00% |
| TSLA240426P00139000 | 2024-04-25 3:58PM EDT | 139.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3,255 | 4,965 | 151.56% |
| TSLA240426P00140000 | 2024-04-25 3:59PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 12,827 | 45,402 | 145.31% |
| TSLA240426P00141000 | 2024-04-25 3:55PM EDT | 141.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 2,545 | 7,867 | 137.50% |
| TSLA240426P00142000 | 2024-04-25 3:59PM EDT | 142.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,465 | 6,566 | 140.63% |
| TSLA240426P00143000 | 2024-04-25 3:59PM EDT | 143.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 3,429 | 6,705 | 135.16% |
| TSLA240426P00144000 | 2024-04-25 3:59PM EDT | 144.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 3,774 | 8,620 | 132.81% |
| TSLA240426P00145000 | 2024-04-25 3:58PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 9,380 | 22,506 | 130.47% |
| TSLA240426P00146000 | 2024-04-25 3:55PM EDT | 146.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 2,730 | 4,454 | 128.13% |
| TSLA240426P00147000 | 2024-04-25 3:59PM EDT | 147.00 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 2,751 | 6,073 | 125.00% |
| TSLA240426P00148000 | 2024-04-25 3:59PM EDT | 148.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 3,392 | 3,575 | 115.63% |
| TSLA240426P00149000 | 2024-04-25 3:59PM EDT | 149.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 6,761 | 4,577 | 110.94% |
| TSLA240426P00150000 | 2024-04-25 3:59PM EDT | 150.00 | 0.04 | 0.04 | 0.05 | -0.19 | -82.61% | 58,215 | 56,730 | 109.38% |
| TSLA240426P00152500 | 2024-04-25 3:59PM EDT | 152.50 | 0.05 | 0.05 | 0.06 | -0.34 | -87.18% | 25,607 | 8,560 | 99.80% |
| TSLA240426P00155000 | 2024-04-25 4:00PM EDT | 155.00 | 0.06 | 0.06 | 0.07 | -0.62 | -91.18% | 95,187 | 33,670 | 89.45% |
| TSLA240426P00157500 | 2024-04-25 3:59PM EDT | 157.50 | 0.09 | 0.09 | 0.10 | -1.02 | -91.89% | 66,151 | 11,244 | 81.25% |
| TSLA240426P00160000 | 2024-04-25 3:59PM EDT | 160.00 | 0.16 | 0.15 | 0.16 | -1.64 | -91.11% | 227,334 | 31,502 | 74.41% |
| TSLA240426P00162500 | 2024-04-25 3:59PM EDT | 162.50 | 0.28 | 0.27 | 0.29 | -2.63 | -90.38% | 116,841 | 16,369 | 68.56% |
| TSLA240426P00165000 | 2024-04-25 3:59PM EDT | 165.00 | 0.54 | 0.53 | 0.55 | -3.76 | -87.44% | 172,010 | 18,802 | 63.97% |
| TSLA240426P00167500 | 2024-04-25 3:59PM EDT | 167.50 | 1.05 | 1.01 | 1.08 | -5.25 | -83.33% | 42,030 | 2,551 | 60.16% |
| TSLA240426P00170000 | 2024-04-25 3:59PM EDT | 170.00 | 1.96 | 1.90 | 1.99 | -6.39 | -76.53% | 33,833 | 9,615 | 57.28% |
| TSLA240426P00172500 | 2024-04-25 3:59PM EDT | 172.50 | 3.30 | 3.30 | 3.50 | -7.60 | -69.72% | 2,046 | 1,395 | 56.84% |
| TSLA240426P00175000 | 2024-04-25 3:59PM EDT | 175.00 | 5.40 | 5.20 | 5.50 | -7.60 | -58.46% | 5,701 | 7,891 | 58.98% |
| TSLA240426P00177500 | 2024-04-25 3:52PM EDT | 177.50 | 7.70 | 7.25 | 7.80 | -7.80 | -50.32% | 131 | 320 | 58.40% |
| TSLA240426P00180000 | 2024-04-25 3:59PM EDT | 180.00 | 9.87 | 9.40 | 10.30 | -8.03 | -44.86% | 521 | 1,474 | 50.78% |
| TSLA240426P00182500 | 2024-04-25 3:29PM EDT | 182.50 | 11.95 | 11.75 | 13.05 | -9.79 | -45.03% | 51 | 37 | 71.48% |
| TSLA240426P00185000 | 2024-04-25 3:59PM EDT | 185.00 | 14.90 | 14.15 | 16.00 | -7.05 | -32.12% | 87 | 108 | 103.32% |
| TSLA240426P00187500 | 2024-04-25 12:39PM EDT | 187.50 | 21.70 | 16.50 | 18.20 | -4.55 | -17.33% | 13 | 2 | 81.25% |
| TSLA240426P00190000 | 2024-04-25 3:32PM EDT | 190.00 | 20.76 | 19.05 | 20.55 | -7.24 | -25.86% | 879 | 412 | 164.16% |
| TSLA240426P00192500 | 2024-04-25 3:26PM EDT | 192.50 | 23.01 | 21.45 | 23.20 | -6.44 | -21.87% | 2 | 1 | 81.25% |
| TSLA240426P00195000 | 2024-04-25 3:52PM EDT | 195.00 | 25.20 | 24.00 | 25.70 | -8.55 | -25.33% | 1,288 | 501 | 109.38% |
| TSLA240426P00197500 | 2024-04-25 11:57AM EDT | 197.50 | 33.60 | 26.50 | 28.20 | -2.55 | -7.05% | 1 | 0 | 117.97% |
| TSLA240426P00200000 | 2024-04-25 3:48PM EDT | 200.00 | 31.30 | 29.05 | 30.55 | -6.80 | -17.85% | 998 | 329 | 216.89% |
| TSLA240426P00205000 | 2024-04-25 3:42PM EDT | 205.00 | 35.10 | 34.00 | 35.70 | -9.45 | -21.21% | 43 | 13 | 143.75% |
| TSLA240426P00210000 | 2024-04-23 3:25PM EDT | 210.00 | 65.08 | 39.00 | 40.60 | 0.00 | - | 3 | 1 | 268.16% |
| TSLA240426P00215000 | 2024-04-23 3:10PM EDT | 215.00 | 70.50 | 44.00 | 45.70 | 0.00 | - | 2 | 0 | 175.00% |
| TSLA240426P00217500 | 2024-04-24 2:55PM EDT | 217.50 | 56.30 | 46.50 | 48.20 | 0.00 | - | 5 | 0 | 182.81% |
| TSLA240426P00220000 | 2024-04-24 2:54PM EDT | 220.00 | 58.74 | 49.00 | 50.60 | 0.00 | - | 127 | 0 | 311.91% |
| TSLA240426P00222500 | 2024-04-16 3:13PM EDT | 222.50 | 65.74 | 51.50 | 53.20 | 0.00 | - | - | 0 | 196.88% |
| TSLA240426P00225000 | 2024-04-24 10:09AM EDT | 225.00 | 58.21 | 54.00 | 55.70 | 0.00 | - | 28 | 0 | 204.69% |
| TSLA240426P00230000 | 2024-04-25 9:43AM EDT | 230.00 | 65.70 | 59.00 | 60.60 | -2.99 | -4.35% | 3 | 3 | 352.15% |
| TSLA240426P00235000 | 2024-04-22 9:53AM EDT | 235.00 | 92.29 | 63.95 | 65.70 | 0.00 | - | 1 | 0 | 196.88% |
| TSLA240426P00240000 | 2024-03-21 3:32PM EDT | 240.00 | 66.90 | 92.05 | 93.80 | 0.00 | - | 3 | 0 | 1,211.38% |
| TSLA240426P00245000 | 2024-04-23 10:38AM EDT | 245.00 | 99.04 | 74.00 | 75.40 | 0.00 | - | 52 | 0 | 385.94% |
| TSLA240426P00250000 | 2024-04-22 11:06AM EDT | 250.00 | 109.50 | 79.05 | 80.65 | 0.00 | - | 1 | 0 | 271.88% |
| TSLA240426P00255000 | 2024-03-28 10:24AM EDT | 255.00 | 78.30 | 83.95 | 85.65 | 0.00 | - | 1 | 0 | 447.27% |
| TSLA240426P00260000 | 2024-04-24 3:45PM EDT | 260.00 | 98.11 | 89.00 | 90.60 | 0.00 | - | 1 | 0 | 458.40% |
| TSLA240426P00265000 | 2024-03-27 1:27PM EDT | 265.00 | 85.27 | 93.95 | 95.65 | 0.00 | - | 10 | 0 | 479.88% |
| TSLA240426P00275000 | 2024-04-25 3:42PM EDT | 275.00 | 105.15 | 103.95 | 105.40 | -8.05 | -7.11% | 30 | 15 | 479.69% |
| TSLA240426P00280000 | 2024-04-02 9:30AM EDT | 280.00 | 115.20 | 109.00 | 110.65 | 0.00 | - | 1 | 0 | 293.75% |
| TSLA240426P00290000 | 2024-04-22 12:40PM EDT | 290.00 | 147.55 | 119.00 | 120.65 | 0.00 | - | 1 | 0 | 312.50% |
| TSLA240426P00300000 | 2024-04-25 10:27AM EDT | 300.00 | 134.86 | 129.00 | 130.60 | -3.29 | -2.38% | 5 | 5 | 575.39% |
| TSLA240426P00360000 | 2024-04-25 2:45PM EDT | 360.00 | 194.45 | 189.00 | 190.60 | -20.65 | -9.60% | 100 | 0 | 716.21% |
© 2024 Yahoo. All rights reserved.