NasdaqGS - Delayed Quote • USD
Tesla, Inc. (TSLA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517C00005000 | 4/25/2024 3:12 PM | 5 | 166.32 | 162.60 | 164.75 | 4.57 | 2.83% | 1 | 94 | 757.03% |
| TSLA240517C00010000 | 4/24/2024 7:39 PM | 10 | 151.91 | 156.85 | 159.75 | 0.00 | 0.00% | 3 | 35 | 381.25% |
| TSLA240517C00015000 | 3/12/2024 2:24 PM | 15 | 160.05 | 154.35 | 154.75 | 0.00 | 0.00% | 5 | 6 | 612.30% |
| TSLA240517C00020000 | 4/25/2024 2:01 PM | 20 | 142.35 | 146.90 | 149.80 | 0.00 | 0.00% | 6 | 25 | 339.06% |
| TSLA240517C00025000 | 4/24/2024 7:44 PM | 25 | 137.20 | 141.85 | 144.80 | 0.00 | 0.00% | 1 | 5 | 285.94% |
| TSLA240517C00030000 | 4/12/2024 7:08 PM | 30 | 141.42 | 136.90 | 139.80 | 0.00 | 0.00% | 50 | 58 | 273.44% |
| TSLA240517C00035000 | 1/19/2024 8:42 PM | 35 | 176.50 | 164.35 | 166.65 | 0.00 | 0.00% | 4 | 3 | 1,726.56% |
| TSLA240517C00040000 | 1/22/2024 8:59 PM | 40 | 169.49 | 154.85 | 155.65 | 0.00 | 0.00% | - | 2 | 1,135.25% |
| TSLA240517C00045000 | 4/18/2024 1:46 PM | 45 | 104.58 | 121.95 | 124.85 | 0.00 | 0.00% | 1 | 3 | 225.39% |
| TSLA240517C00050000 | 4/23/2024 5:23 PM | 50 | 96.35 | 117.00 | 119.85 | 0.00 | 0.00% | 2 | 22 | 213.28% |
| TSLA240517C00055000 | 4/8/2024 7:55 PM | 55 | 118.35 | 112.70 | 114.30 | 0.00 | 0.00% | 15 | 24 | 208.98% |
| TSLA240517C00060000 | 4/9/2024 3:12 PM | 60 | 115.95 | 107.75 | 109.35 | 0.00 | 0.00% | 15 | 24 | 199.41% |
| TSLA240517C00065000 | 4/25/2024 4:53 PM | 65 | 99.12 | 102.75 | 104.35 | 0.00 | 0.00% | 1 | 25 | 184.96% |
| TSLA240517C00070000 | 4/22/2024 6:14 PM | 70 | 72.46 | 97.80 | 99.30 | 0.00 | 0.00% | 3 | 30 | 171.48% |
| TSLA240517C00075000 | 4/24/2024 1:42 PM | 75 | 86.14 | 92.80 | 94.40 | 0.00 | 0.00% | 50 | 11 | 163.28% |
| TSLA240517C00080000 | 4/26/2024 2:02 PM | 80 | 87.90 | 87.80 | 89.35 | -5.26 | -5.65% | 14 | 10 | 149.41% |
| TSLA240517C00085000 | 4/23/2024 5:28 PM | 85 | 61.26 | 82.90 | 84.40 | 0.00 | 0.00% | 5 | 71 | 143.46% |
| TSLA240517C00090000 | 4/24/2024 1:40 PM | 90 | 70.00 | 77.85 | 79.45 | 0.00 | 0.00% | 1 | 83 | 132.62% |
| TSLA240517C00095000 | 4/25/2024 5:20 PM | 95 | 70.20 | 72.90 | 74.45 | 0.00 | 0.00% | 9 | 124 | 123.83% |
| TSLA240517C00100000 | 4/26/2024 2:42 PM | 100 | 69.40 | 68.50 | 69.50 | 2.99 | 4.50% | 3 | 359 | 127.30% |
| TSLA240517C00105000 | 4/24/2024 5:05 PM | 105 | 55.20 | 62.95 | 64.50 | 0.00 | 0.00% | 10 | 127 | 106.74% |
| TSLA240517C00110000 | 4/25/2024 5:42 PM | 110 | 55.92 | 57.95 | 59.50 | 0.00 | 0.00% | 14 | 276 | 97.61% |
| TSLA240517C00115000 | 4/25/2024 6:35 PM | 115 | 53.10 | 53.00 | 54.55 | 1.26 | 2.43% | 10 | 311 | 90.63% |
| TSLA240517C00120000 | 4/26/2024 5:30 PM | 120 | 51.45 | 48.00 | 49.60 | 1.35 | 2.69% | 3 | 746 | 82.76% |
| TSLA240517C00125000 | 4/26/2024 6:10 PM | 125 | 44.73 | 43.05 | 44.70 | 2.88 | 6.88% | 3 | 608 | 76.42% |
| TSLA240517C00130000 | 4/26/2024 6:45 PM | 130 | 38.00 | 37.50 | 40.35 | 0.02 | 0.05% | 215 | 955 | 69.24% |
| TSLA240517C00135000 | 4/26/2024 7:07 PM | 135 | 33.52 | 32.70 | 35.55 | 2.82 | 9.19% | 39 | 1,152 | 64.99% |
| TSLA240517C00140000 | 4/26/2024 7:52 PM | 140 | 29.45 | 27.90 | 30.00 | -1.79 | -5.73% | 168 | 6,395 | 53.32% |
| TSLA240517C00145000 | 4/26/2024 7:48 PM | 145 | 24.70 | 23.25 | 25.50 | -2.03 | -7.59% | 190 | 3,607 | 51.71% |
| TSLA240517C00150000 | 4/26/2024 7:58 PM | 150 | 20.44 | 19.95 | 21.00 | -1.91 | -8.55% | 975 | 19,147 | 54.74% |
| TSLA240517C00155000 | 4/26/2024 7:58 PM | 155 | 16.40 | 15.85 | 16.50 | -1.73 | -9.54% | 822 | 10,323 | 50.44% |
| TSLA240517C00160000 | 4/26/2024 7:58 PM | 160 | 12.75 | 12.50 | 12.85 | -1.69 | -11.70% | 6,020 | 14,619 | 51.18% |
| TSLA240517C00165000 | 4/26/2024 7:59 PM | 165 | 9.57 | 9.45 | 9.55 | -1.63 | -14.55% | 3,454 | 14,721 | 48.90% |
| TSLA240517C00170000 | 4/26/2024 7:59 PM | 170 | 7.00 | 6.85 | 6.95 | -1.35 | -16.17% | 6,460 | 36,339 | 48.06% |
| TSLA240517C00175000 | 4/26/2024 7:59 PM | 175 | 4.90 | 4.80 | 4.90 | -1.25 | -20.33% | 6,320 | 40,923 | 47.52% |
| TSLA240517C00180000 | 4/26/2024 7:59 PM | 180 | 3.30 | 3.30 | 3.40 | -1.05 | -24.14% | 9,742 | 16,197 | 47.53% |
| TSLA240517C00185000 | 4/26/2024 7:59 PM | 185 | 2.30 | 2.24 | 2.29 | -0.75 | -24.59% | 5,634 | 14,177 | 47.53% |
| TSLA240517C00190000 | 4/26/2024 7:59 PM | 190 | 1.55 | 1.52 | 1.56 | -0.57 | -26.89% | 3,717 | 10,460 | 48.15% |
| TSLA240517C00195000 | 4/26/2024 7:59 PM | 195 | 1.05 | 1.03 | 1.06 | -0.43 | -29.05% | 3,148 | 10,836 | 48.90% |
| TSLA240517C00200000 | 4/26/2024 7:59 PM | 200 | 0.72 | 0.71 | 0.74 | -0.35 | -32.71% | 19,037 | 34,171 | 50.02% |
| TSLA240517C00205000 | 4/26/2024 7:55 PM | 205 | 0.53 | 0.50 | 0.52 | -0.23 | -30.26% | 2,026 | 11,242 | 50.98% |
| TSLA240517C00210000 | 4/26/2024 7:59 PM | 210 | 0.37 | 0.36 | 0.38 | -0.19 | -33.93% | 2,161 | 8,745 | 52.39% |
| TSLA240517C00215000 | 4/26/2024 7:02 PM | 215 | 0.29 | 0.27 | 0.29 | -0.14 | -32.56% | 206 | 10,294 | 54.05% |
| TSLA240517C00220000 | 4/26/2024 7:45 PM | 220 | 0.22 | 0.21 | 0.23 | -0.13 | -37.14% | 1,156 | 20,823 | 55.91% |
| TSLA240517C00225000 | 4/26/2024 7:31 PM | 225 | 0.18 | 0.17 | 0.18 | -0.10 | -35.71% | 976 | 6,536 | 57.72% |
| TSLA240517C00230000 | 4/26/2024 7:20 PM | 230 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 538 | 11,071 | 59.77% |
| TSLA240517C00235000 | 4/26/2024 7:43 PM | 235 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 151 | 7,160 | 61.91% |
| TSLA240517C00240000 | 4/26/2024 5:53 PM | 240 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 267 | 6,450 | 63.67% |
| TSLA240517C00245000 | 4/26/2024 7:58 PM | 245 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 151 | 4,255 | 66.02% |
| TSLA240517C00250000 | 4/26/2024 7:59 PM | 250 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 876 | 16,930 | 68.16% |
| TSLA240517C00255000 | 4/26/2024 7:07 PM | 255 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 107 | 10,635 | 69.92% |
| TSLA240517C00260000 | 4/26/2024 7:56 PM | 260 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 89 | 6,772 | 71.68% |
| TSLA240517C00265000 | 4/26/2024 6:24 PM | 265 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 213 | 2,742 | 74.22% |
| TSLA240517C00270000 | 4/26/2024 5:53 PM | 270 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 154 | 3,240 | 75.59% |
| TSLA240517C00275000 | 4/26/2024 4:21 PM | 275 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 55 | 4,688 | 78.13% |
| TSLA240517C00280000 | 4/26/2024 6:01 PM | 280 | 0.06 | 0.05 | 0.06 | 0.01 | 20.00% | 227 | 5,015 | 80.47% |
| TSLA240517C00285000 | 4/26/2024 7:30 PM | 285 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 212 | 2,419 | 81.25% |
| TSLA240517C00290000 | 4/26/2024 5:17 PM | 290 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 104 | 2,173 | 83.59% |
| TSLA240517C00295000 | 4/26/2024 7:25 PM | 295 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 318 | 1,483 | 85.94% |
| TSLA240517C00300000 | 4/26/2024 6:40 PM | 300 | 0.05 | 0.03 | 0.05 | 0.01 | 25.00% | 508 | 10,081 | 87.11% |
| TSLA240517C00305000 | 4/26/2024 7:19 PM | 305 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 50 | 1,824 | 90.23% |
| TSLA240517C00310000 | 4/26/2024 7:16 PM | 310 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 280 | 896 | 90.23% |
| TSLA240517C00315000 | 4/26/2024 6:40 PM | 315 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 128 | 2,389 | 92.19% |
| TSLA240517C00320000 | 4/26/2024 3:42 PM | 320 | 0.05 | 0.03 | 0.04 | 0.02 | 66.67% | 14 | 3,350 | 94.53% |
| TSLA240517C00325000 | 4/26/2024 3:23 PM | 325 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 20 | 1,990 | 96.48% |
| TSLA240517C00330000 | 4/26/2024 7:15 PM | 330 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 97 | 1,767 | 96.88% |
| TSLA240517C00335000 | 4/26/2024 6:51 PM | 335 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 280 | 1,065 | 98.83% |
| TSLA240517C00340000 | 4/26/2024 6:27 PM | 340 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 20 | 1,226 | 99.22% |
| TSLA240517C00345000 | 4/26/2024 3:42 PM | 345 | 0.04 | 0.02 | 0.03 | 0.01 | 33.33% | 5 | 616 | 100.78% |
| TSLA240517C00350000 | 4/26/2024 5:59 PM | 350 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,307 | 2,578 | 102.34% |
| TSLA240517C00355000 | 4/26/2024 1:50 PM | 355 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 30 | 271 | 104.69% |
| TSLA240517C00360000 | 4/26/2024 2:25 PM | 360 | 0.03 | 0.02 | 0.03 | 0.02 | 200.00% | 79 | 1,678 | 106.25% |
| TSLA240517C00365000 | 4/26/2024 3:54 PM | 365 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 504 | 484 | 106.25% |
| TSLA240517C00370000 | 4/26/2024 3:10 PM | 370 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 264 | 1,326 | 107.81% |
| TSLA240517C00375000 | 4/26/2024 2:51 PM | 375 | 0.03 | 0.01 | 0.02 | 0.01 | 50.00% | 30 | 569 | 106.25% |
| TSLA240517C00380000 | 4/26/2024 2:50 PM | 380 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 168 | 2,664 | 107.81% |
| TSLA240517C00385000 | 4/26/2024 6:40 PM | 385 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 121 | 569 | 109.38% |
| TSLA240517C00390000 | 4/26/2024 5:32 PM | 390 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 6 | 772 | 110.94% |
| TSLA240517C00395000 | 4/26/2024 1:50 PM | 395 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 5 | 412 | 112.50% |
| TSLA240517C00400000 | 4/26/2024 5:14 PM | 400 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,167 | 4,989 | 114.06% |
| TSLA240517C00410000 | 4/26/2024 5:41 PM | 410 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 185 | 281 | 117.19% |
| TSLA240517C00420000 | 4/26/2024 6:36 PM | 420 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 12 | 1,279 | 120.31% |
| TSLA240517C00430000 | 4/25/2024 5:47 PM | 430 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 373 | 122.66% |
| TSLA240517C00440000 | 4/25/2024 7:56 PM | 440 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 181 | 948 | 121.88% |
| TSLA240517C00450000 | 4/26/2024 6:13 PM | 450 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 102 | 1,384 | 123.44% |
| TSLA240517C00460000 | 4/26/2024 7:32 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,592 | 732 | 118.75% |
| TSLA240517C00470000 | 4/15/2024 1:45 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,524 | 121.88% |
| TSLA240517C00480000 | 4/26/2024 5:40 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 7,366 | 125.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240517P00005000 | 4/25/2024 6:04 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 64 | 450.00% |
| TSLA240517P00015000 | 4/22/2024 3:25 PM | 15 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 20 | 312.50% |
| TSLA240517P00020000 | 4/24/2024 1:30 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 42 | 268.75% |
| TSLA240517P00025000 | 4/22/2024 3:25 PM | 25 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 589 | 243.75% |
| TSLA240517P00030000 | 4/22/2024 3:25 PM | 30 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 398 | 218.75% |
| TSLA240517P00035000 | 4/22/2024 3:23 PM | 35 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 681 | 2,601 | 196.88% |
| TSLA240517P00040000 | 4/24/2024 5:27 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,046 | 181.25% |
| TSLA240517P00045000 | 4/24/2024 1:40 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8,303 | 168.75% |
| TSLA240517P00050000 | 4/25/2024 2:56 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 14,151 | 156.25% |
| TSLA240517P00055000 | 4/25/2024 3:12 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 637 | 1,870 | 143.75% |
| TSLA240517P00060000 | 4/26/2024 7:36 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 4,879 | 131.25% |
| TSLA240517P00065000 | 4/26/2024 2:15 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,547 | 121.88% |
| TSLA240517P00070000 | 4/26/2024 6:56 PM | 70 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 136 | 5,484 | 120.31% |
| TSLA240517P00075000 | 4/26/2024 4:45 PM | 75 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 51 | 1,265 | 115.63% |
| TSLA240517P00080000 | 4/26/2024 7:45 PM | 80 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 32 | 5,960 | 106.25% |
| TSLA240517P00085000 | 4/26/2024 7:20 PM | 85 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 41 | 4,162 | 103.13% |
| TSLA240517P00090000 | 4/26/2024 6:46 PM | 90 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 94 | 4,107 | 96.88% |
| TSLA240517P00095000 | 4/26/2024 7:16 PM | 95 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 21 | 2,187 | 90.23% |
| TSLA240517P00100000 | 4/26/2024 7:59 PM | 100 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 4,011 | 18,376 | 85.16% |
| TSLA240517P00105000 | 4/26/2024 7:56 PM | 105 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 866 | 8,633 | 79.69% |
| TSLA240517P00110000 | 4/26/2024 7:58 PM | 110 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 248 | 11,522 | 73.83% |
| TSLA240517P00115000 | 4/26/2024 7:58 PM | 115 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 330 | 9,491 | 69.53% |
| TSLA240517P00120000 | 4/26/2024 7:59 PM | 120 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 864 | 30,930 | 64.84% |
| TSLA240517P00125000 | 4/26/2024 7:58 PM | 125 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 495 | 10,625 | 61.04% |
| TSLA240517P00130000 | 4/26/2024 7:59 PM | 130 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 1,194 | 15,703 | 57.62% |
| TSLA240517P00135000 | 4/26/2024 7:59 PM | 135 | 0.38 | 0.37 | 0.39 | -0.03 | -7.32% | 1,338 | 9,126 | 54.74% |
| TSLA240517P00140000 | 4/26/2024 7:59 PM | 140 | 0.62 | 0.60 | 0.62 | -0.02 | -3.12% | 6,112 | 25,534 | 52.34% |
| TSLA240517P00145000 | 4/26/2024 7:58 PM | 145 | 0.99 | 0.97 | 1.00 | -0.01 | -1.00% | 2,460 | 18,294 | 50.32% |
| TSLA240517P00150000 | 4/26/2024 7:59 PM | 150 | 1.60 | 1.59 | 1.61 | 0.04 | 2.56% | 9,414 | 39,222 | 48.93% |
| TSLA240517P00155000 | 4/26/2024 7:59 PM | 155 | 2.51 | 2.50 | 2.54 | 0.06 | 2.45% | 2,724 | 19,984 | 47.58% |
| TSLA240517P00160000 | 4/26/2024 7:59 PM | 160 | 3.83 | 3.80 | 3.90 | 0.18 | 4.93% | 9,783 | 24,324 | 46.57% |
| TSLA240517P00165000 | 4/26/2024 7:59 PM | 165 | 5.60 | 5.65 | 5.75 | 0.25 | 4.67% | 5,890 | 15,607 | 45.65% |
| TSLA240517P00170000 | 4/26/2024 7:59 PM | 170 | 8.05 | 8.05 | 8.15 | 0.50 | 6.62% | 6,908 | 32,053 | 44.90% |
| TSLA240517P00175000 | 4/26/2024 7:55 PM | 175 | 10.90 | 11.00 | 11.15 | 0.55 | 5.31% | 1,434 | 17,155 | 44.53% |
| TSLA240517P00180000 | 4/26/2024 7:51 PM | 180 | 14.34 | 14.20 | 14.75 | 0.84 | 6.22% | 1,039 | 15,361 | 44.95% |
| TSLA240517P00185000 | 4/26/2024 7:07 PM | 185 | 18.67 | 18.10 | 19.55 | 1.23 | 7.05% | 78 | 11,350 | 52.01% |
| TSLA240517P00190000 | 4/26/2024 7:57 PM | 190 | 22.75 | 22.45 | 24.05 | 1.15 | 5.32% | 238 | 8,521 | 55.53% |
| TSLA240517P00195000 | 4/26/2024 7:39 PM | 195 | 28.17 | 26.90 | 28.15 | 1.92 | 7.31% | 514 | 6,297 | 53.42% |
| TSLA240517P00200000 | 4/26/2024 7:54 PM | 200 | 32.20 | 31.30 | 32.50 | 1.75 | 5.75% | 87 | 7,095 | 50.83% |
| TSLA240517P00205000 | 4/26/2024 7:30 PM | 205 | 37.65 | 35.30 | 38.45 | 1.78 | 4.96% | 26 | 4,635 | 68.92% |
| TSLA240517P00210000 | 4/26/2024 7:00 PM | 210 | 42.45 | 40.95 | 43.50 | 2.38 | 5.94% | 7 | 1,853 | 55.86% |
| TSLA240517P00215000 | 4/25/2024 3:32 PM | 215 | 49.40 | 45.90 | 47.55 | 0.00 | 0.00% | 5 | 435 | 66.92% |
| TSLA240517P00220000 | 4/26/2024 6:31 PM | 220 | 51.85 | 50.90 | 52.40 | -2.58 | -4.74% | 1 | 152 | 68.70% |
| TSLA240517P00225000 | 4/25/2024 6:45 PM | 225 | 58.10 | 55.85 | 57.40 | 0.00 | 0.00% | 23 | 7 | 73.10% |
| TSLA240517P00230000 | 4/26/2024 7:52 PM | 230 | 61.60 | 60.85 | 62.40 | 1.80 | 3.01% | 180 | 75 | 77.34% |
| TSLA240517P00235000 | 4/26/2024 6:51 PM | 235 | 68.20 | 65.85 | 67.45 | 3.00 | 4.60% | 511 | 181 | 82.52% |
| TSLA240517P00240000 | 4/26/2024 7:49 PM | 240 | 72.35 | 70.85 | 72.40 | 1.00 | 1.40% | 1,499 | 286 | 85.40% |
| TSLA240517P00245000 | 4/26/2024 7:49 PM | 245 | 77.35 | 75.85 | 77.45 | 0.95 | 1.24% | 71 | 31 | 90.41% |
| TSLA240517P00250000 | 4/26/2024 1:38 PM | 250 | 79.50 | 80.85 | 82.40 | -3.65 | -4.39% | 9 | 8 | 92.97% |
| TSLA240517P00255000 | 4/26/2024 7:57 PM | 255 | 86.42 | 85.85 | 87.40 | -1.83 | -2.07% | 5 | 9 | 96.58% |
| TSLA240517P00260000 | 4/26/2024 7:57 PM | 260 | 91.40 | 90.85 | 92.40 | -3.05 | -3.23% | 6 | 9 | 100.10% |
| TSLA240517P00265000 | 4/26/2024 7:57 PM | 265 | 96.42 | 95.85 | 97.45 | -6.08 | -5.93% | 11 | 1 | 104.79% |
| TSLA240517P00270000 | 4/26/2024 6:41 PM | 270 | 103.00 | 100.85 | 102.40 | -16.90 | -14.10% | 1 | 1 | 106.84% |
| TSLA240517P00275000 | 4/17/2024 7:55 PM | 275 | 118.87 | 105.85 | 107.40 | 0.00 | 0.00% | 5 | 0 | 110.06% |
| TSLA240517P00280000 | 4/10/2024 2:54 PM | 280 | 108.50 | 110.85 | 112.40 | 0.00 | 0.00% | 50 | 0 | 113.23% |
| TSLA240517P00285000 | 3/20/2024 5:43 PM | 285 | 112.00 | 137.20 | 138.65 | 0.00 | 0.00% | 10 | 0 | 304.46% |
| TSLA240517P00290000 | 2/22/2024 5:14 PM | 290 | 94.82 | 118.65 | 119.75 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240517P00295000 | 2/22/2024 2:30 PM | 295 | 101.55 | 123.65 | 124.75 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240517P00300000 | 4/24/2024 6:55 PM | 300 | 139.40 | 130.85 | 132.40 | 0.00 | 0.00% | 14 | 3 | 125.20% |
| TSLA240517P00305000 | 4/26/2024 7:56 PM | 305 | 136.50 | 135.85 | 137.45 | -6.05 | -4.24% | 2 | 1 | 129.49% |
| TSLA240517P00310000 | 4/24/2024 7:54 PM | 310 | 147.57 | 140.85 | 142.40 | 0.00 | 0.00% | 1 | 0 | 130.76% |
| TSLA240517P00315000 | 4/19/2024 7:53 PM | 315 | 168.27 | 145.85 | 147.40 | 0.00 | 0.00% | 2 | 0 | 133.45% |
| TSLA240517P00320000 | 1/17/2024 8:03 PM | 320 | 105.45 | 119.45 | 120.50 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| TSLA240517P00325000 | 2/2/2024 8:51 PM | 325 | 136.97 | 121.60 | 123.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240517P00330000 | 4/9/2024 7:13 PM | 330 | 155.01 | 160.85 | 162.35 | 0.00 | 0.00% | 2 | 0 | 139.55% |
| TSLA240517P00335000 | 2/26/2024 8:58 PM | 335 | 135.56 | 153.10 | 155.85 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TSLA240517P00340000 | 1/30/2024 3:01 PM | 340 | 147.08 | 139.00 | 139.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA240517P00345000 | 12/7/2023 8:38 PM | 345 | 105.10 | 106.85 | 108.85 | 0.00 | 0.00% | 10 | 8 | 0.00% |
| TSLA240517P00350000 | 4/3/2024 7:49 PM | 350 | 181.75 | 180.85 | 182.40 | 0.00 | 0.00% | 6 | 0 | 150.88% |
| TSLA240517P00355000 | 1/19/2024 3:08 PM | 355 | 145.00 | 154.45 | 155.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA240517P00360000 | 4/15/2024 7:58 PM | 360 | 198.13 | 190.85 | 192.35 | 0.00 | 0.00% | 2 | 0 | 153.71% |
| TSLA240517P00365000 | 4/15/2024 7:58 PM | 365 | 203.16 | 195.85 | 197.45 | 0.00 | 0.00% | 2 | 0 | 159.42% |
| TSLA240517P00370000 | 3/20/2024 7:53 PM | 370 | 194.26 | 222.20 | 223.65 | 0.00 | 0.00% | 1 | 0 | 368.55% |
| TSLA240517P00375000 | 2/7/2024 2:38 PM | 375 | 187.18 | 192.60 | 194.40 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TSLA240517P00380000 | 1/31/2024 2:30 PM | 380 | 193.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240517P00385000 | 12/1/2023 8:53 PM | 385 | 146.65 | 135.05 | 138.10 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TSLA240517P00390000 | 1/3/2024 8:12 PM | 390 | 149.85 | 201.30 | 202.80 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| TSLA240517P00395000 | 9/29/2023 5:05 PM | 395 | 146.75 | 186.10 | 190.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA240517P00400000 | 4/1/2024 7:55 PM | 400 | 225.04 | 230.85 | 232.35 | 0.00 | 0.00% | 3 | 0 | 170.41% |
| TSLA240517P00410000 | 10/5/2023 6:04 PM | 410 | 150.80 | 186.85 | 193.15 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA240517P00420000 | 12/15/2023 4:51 PM | 420 | 168.20 | 199.95 | 202.20 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| TSLA240517P00430000 | 10/5/2023 6:02 PM | 430 | 169.65 | 206.90 | 213.05 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA240517P00440000 | 11/15/2023 3:53 PM | 440 | 194.58 | 188.40 | 190.25 | 0.00 | 0.00% | 246 | 0 | 0.00% |
| TSLA240517P00460000 | 2/23/2024 2:46 PM | 460 | 263.40 | 288.65 | 289.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA240517P00480000 | 2/7/2024 2:35 PM | 480 | 292.20 | 297.50 | 299.40 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
F Ford Motor Company
12.79
-1.92%
NIO NIO Inc.
4.4900
+8.72%
RIVN Rivian Automotive, Inc.
9.04
+6.10%
GM General Motors Company
45.84
+0.48%
LCID Lucid Group, Inc.
2.4600
+0.41%
XPEV XPeng Inc.
7.84
+10.73%
LI Li Auto Inc.
25.04
+6.69%
MULN Mullen Automotive, Inc.
3.1600
-0.32%
VFS VinFast Auto Ltd.
2.6000
-3.35%
TM Toyota Motor Corporation
226.71
+0.60%