NasdaqGS - Delayed Quote USD

Tesla, Inc. (TSLA)

168.29 -1.89 (-1.11%)
At close: April 26 at 4:00 PM EDT
168.93 +0.64 (+0.38%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240621C00001670 4/26/2024 2:17 PM 1.67 167.50 165.05 168.20 19.85 13.44% 1 2,340 375.00%
TSLA240621C00003330 3/26/2024 7:35 PM 3.33 174.93 166.40 167.50 0.00 0.00% 119 318 867.58%
TSLA240621C00005000 4/19/2024 4:13 PM 5 144.20 161.75 164.90 0.00 0.00% 74 111 334.38%
TSLA240621C00006670 2/7/2024 8:16 PM 6.67 182.06 167.20 170.25 0.00 0.00% 1 220 0.00%
TSLA240621C00008330 4/19/2024 4:26 PM 8.33 140.02 158.45 161.60 0.00 0.00% 191 118 300.78%
TSLA240621C00010000 4/18/2024 7:06 PM 10 159.17 157.60 159.90 18.16 12.88% 6 264 368.36%
TSLA240621C00011670 3/28/2024 4:15 PM 11.67 165.15 156.05 157.40 0.00 0.00% 1 543 279.69%
TSLA240621C00013330 2/21/2024 5:28 PM 13.33 180.09 157.50 157.85 0.00 0.00% 2 49 481.15%
TSLA240621C00016670 4/22/2024 7:41 PM 16.67 125.55 150.15 153.30 0.00 0.00% 1 1,426 240.63%
TSLA240621C00020000 8/18/2022 7:22 PM 20 890.49 0.00 0.00 0.00 0.00% 2 23 0.00%
TSLA240621C00025000 7/28/2022 2:39 PM 25 808.30 0.00 0.00 0.00 0.00% - 39 0.00%
TSLA240621C00030000 7/29/2022 1:41 PM 30 828.30 0.00 0.00 0.00 0.00% 2 68 0.00%
TSLA240621C00033330 4/24/2024 4:59 PM 33.33 135.50 134.50 137.50 8.70 6.86% 1 7,568 236.48%
TSLA240621C00035000 8/3/2022 3:00 PM 35 883.77 0.00 0.00 0.00 0.00% 3 176 0.00%
TSLA240621C00040000 8/18/2022 7:22 PM 40 872.00 0.00 0.00 0.00 0.00% 2 1 0.00%
TSLA240621C00050000 4/26/2024 2:14 PM 50 119.86 117.15 120.30 3.07 2.63% 1 1,617 153.71%
TSLA240621C00055000 3/5/2024 8:46 PM 55 126.36 116.35 117.30 0.00 0.00% 30 42 219.60%
TSLA240621C00060000 3/26/2024 3:55 PM 60 122.10 110.25 111.35 0.00 0.00% 1 71 186.65%
TSLA240621C00065000 4/25/2024 4:53 PM 65 99.54 102.35 105.45 0.00 0.00% 2 49 129.49%
TSLA240621C00066670 4/24/2024 1:40 PM 66.67 94.00 101.10 103.80 0.00 0.00% 2 1,686 133.50%
TSLA240621C00070000 4/22/2024 3:43 PM 70 72.03 97.40 100.50 0.00 0.00% 2 73 121.88%
TSLA240621C00075000 4/24/2024 1:42 PM 75 86.74 92.45 95.60 0.00 0.00% 50 104 115.43%
TSLA240621C00080000 4/24/2024 1:48 PM 80 83.00 87.55 90.60 0.00 0.00% 2 142 108.50%
TSLA240621C00083330 4/26/2024 6:48 PM 83.33 84.03 84.25 87.40 5.90 7.55% 120 30,395 105.13%
TSLA240621C00085000 4/25/2024 7:16 PM 85 84.57 82.55 85.75 0.00 0.00% 12 102 102.42%
TSLA240621C00090000 4/22/2024 3:28 PM 90 52.19 77.70 80.75 0.00 0.00% 25 0 96.48%
TSLA240621C00095000 4/25/2024 2:25 PM 95 71.45 73.00 75.90 0.00 0.00% 1 383 93.41%
TSLA240621C00100000 4/26/2024 3:52 PM 100 72.59 67.90 70.95 1.59 2.24% 63 5,846 85.84%
TSLA240621C00105000 4/24/2024 7:21 PM 105 58.74 63.00 66.10 0.00 0.00% 3 933 80.96%
TSLA240621C00110000 4/25/2024 2:36 PM 110 57.00 58.15 61.20 0.00 0.00% 5 543 76.00%
TSLA240621C00115000 4/25/2024 7:28 PM 115 54.23 53.30 56.40 -1.59 -2.85% 10 559 71.61%
TSLA240621C00116670 4/25/2024 7:28 PM 116.67 54.22 51.70 54.80 0.00 0.00% 4 2,427 70.22%
TSLA240621C00120000 4/26/2024 7:57 PM 120 50.26 48.55 51.55 -1.94 -3.72% 58 1,071 67.31%
TSLA240621C00123330 4/19/2024 4:44 PM 123.33 30.75 45.45 47.55 0.00 0.00% 3 823 60.82%
TSLA240621C00125000 4/26/2024 3:36 PM 125 48.23 43.85 46.85 1.75 3.77% 5 586 63.75%
TSLA240621C00126670 4/25/2024 7:24 PM 126.67 45.55 42.35 44.40 0.00 0.00% 7 881 58.81%
TSLA240621C00130000 4/26/2024 6:58 PM 130 39.50 39.35 41.35 -2.42 -5.77% 98 1,581 57.35%
TSLA240621C00133330 4/25/2024 7:57 PM 133.33 40.53 36.30 38.35 0.53 1.32% 2 1,930 55.55%
TSLA240621C00135000 4/26/2024 5:41 PM 135 38.08 35.90 36.80 0.08 0.21% 15 241 58.35%
TSLA240621C00136670 4/25/2024 7:59 PM 136.67 36.70 34.45 35.35 0.00 0.00% 8 501 57.56%
TSLA240621C00140000 4/26/2024 7:18 PM 140 32.00 31.55 32.55 -1.65 -4.90% 119 4,727 55.98%
TSLA240621C00143330 4/26/2024 5:29 PM 143.33 31.36 28.90 29.75 0.31 1.00% 5 1,761 54.74%
TSLA240621C00145000 4/26/2024 7:40 PM 145 27.20 27.45 28.40 -2.60 -8.72% 115 1,365 53.80%
TSLA240621C00146670 4/26/2024 7:03 PM 146.67 25.79 25.45 27.05 -1.11 -4.13% 10 1,836 51.36%
TSLA240621C00150000 4/26/2024 7:53 PM 150 24.05 23.30 24.85 -1.80 -6.96% 223 7,419 52.11%
TSLA240621C00153330 4/26/2024 5:51 PM 153.33 22.90 21.30 22.10 -0.86 -3.62% 21 1,639 51.29%
TSLA240621C00155000 4/26/2024 7:46 PM 155 20.45 20.15 20.90 -1.88 -8.42% 340 2,033 50.77%
TSLA240621C00156670 4/26/2024 7:27 PM 156.67 18.80 19.05 19.80 -2.15 -10.26% 51 1,141 50.45%
TSLA240621C00160000 4/26/2024 7:54 PM 160 17.15 17.15 17.65 -1.65 -8.78% 376 7,364 50.11%
TSLA240621C00163330 4/26/2024 7:51 PM 163.33 15.20 14.80 15.65 -1.65 -9.79% 235 2,035 50.33%
TSLA240621C00165000 4/26/2024 7:57 PM 165 14.52 14.25 15.10 -1.36 -8.56% 336 6,387 51.51%
TSLA240621C00166670 4/26/2024 7:55 PM 166.67 13.60 13.35 13.80 -1.30 -8.72% 182 3,260 49.65%
TSLA240621C00170000 4/26/2024 7:59 PM 170 11.77 11.75 11.90 -1.38 -10.49% 2,441 16,983 48.25%
TSLA240621C00173330 4/26/2024 7:59 PM 173.33 10.40 10.25 10.40 -1.15 -9.96% 1,757 2,377 47.88%
TSLA240621C00175000 4/26/2024 7:57 PM 175 9.70 9.55 9.70 -1.10 -10.19% 934 9,041 47.71%
TSLA240621C00180000 4/26/2024 7:59 PM 180 7.85 7.70 7.90 -0.95 -10.80% 3,279 17,521 47.56%
TSLA240621C00183330 4/26/2024 7:28 PM 183.33 6.55 6.65 6.80 -0.80 -10.88% 342 4,850 47.25%
TSLA240621C00185000 4/26/2024 7:57 PM 185 6.35 6.20 6.35 -0.75 -10.56% 809 6,863 47.33%
TSLA240621C00186670 4/26/2024 7:53 PM 186.67 5.82 5.75 5.90 -0.38 -6.13% 94 5,016 47.30%
TSLA240621C00190000 4/26/2024 7:59 PM 190 5.02 4.95 5.10 -0.72 -12.54% 1,952 12,034 47.33%
TSLA240621C00193330 4/26/2024 7:43 PM 193.33 4.24 4.25 4.40 -0.78 -15.54% 289 2,626 47.38%
TSLA240621C00195000 4/26/2024 7:50 PM 195 4.01 3.95 4.10 -0.56 -12.25% 436 4,582 47.50%
TSLA240621C00200000 4/26/2024 7:59 PM 200 3.15 3.15 3.25 -0.53 -14.40% 16,949 29,042 47.51%
TSLA240621C00205000 4/26/2024 7:58 PM 205 2.58 2.52 2.62 -0.31 -10.73% 2,068 6,212 47.89%
TSLA240621C00206670 4/26/2024 7:51 PM 206.67 2.42 2.34 2.44 -0.33 -12.00% 378 1,994 48.04%
TSLA240621C00210000 4/26/2024 7:58 PM 210 2.07 2.03 2.12 -0.28 -11.91% 11,698 9,292 48.34%
TSLA240621C00213330 4/26/2024 7:23 PM 213.33 1.76 1.76 1.85 -0.27 -13.30% 161 5,606 48.71%
TSLA240621C00215000 4/26/2024 7:58 PM 215 1.70 1.64 1.72 -0.18 -9.57% 415 3,389 48.83%
TSLA240621C00216670 4/26/2024 6:53 PM 216.67 1.51 1.54 1.61 0.26 20.80% 142 4,966 49.04%
TSLA240621C00220000 4/26/2024 7:50 PM 220 1.38 1.34 1.41 -0.19 -12.10% 961 11,748 49.41%
TSLA240621C00225000 4/26/2024 7:45 PM 225 1.13 1.13 1.17 -0.11 -8.87% 587 6,891 50.12%
TSLA240621C00226670 4/26/2024 6:46 PM 226.67 1.05 1.03 1.10 -0.15 -12.50% 11 8,699 50.00%
TSLA240621C00230000 4/26/2024 7:55 PM 230 0.93 0.93 0.97 -0.16 -14.68% 1,299 9,246 50.54%
TSLA240621C00233330 4/26/2024 7:45 PM 233.33 0.84 0.82 0.87 -0.08 -8.70% 126 6,960 51.03%
TSLA240621C00235000 4/26/2024 7:53 PM 235 0.81 0.76 0.81 -0.10 -10.99% 207 5,794 51.12%
TSLA240621C00240000 4/26/2024 7:57 PM 240 0.67 0.65 0.70 -0.10 -12.99% 706 8,009 52.05%
TSLA240621C00245000 4/26/2024 7:40 PM 245 0.57 0.56 0.59 -0.08 -12.31% 148 3,077 52.83%
TSLA240621C00246670 4/26/2024 3:18 PM 246.67 0.63 0.53 0.56 0.01 1.61% 5 3,400 53.08%
TSLA240621C00250000 4/26/2024 7:57 PM 250 0.50 0.50 0.51 -0.05 -9.09% 549 20,035 53.81%
TSLA240621C00253330 4/26/2024 7:49 PM 253.33 0.46 0.44 0.47 -0.06 -11.54% 9 3,148 54.30%
TSLA240621C00255000 4/26/2024 7:42 PM 255 0.42 0.42 0.45 -0.08 -16.00% 212 2,254 54.59%
TSLA240621C00260000 4/26/2024 7:41 PM 260 0.38 0.36 0.40 -0.04 -9.52% 113 9,096 55.42%
TSLA240621C00265000 4/26/2024 7:17 PM 265 0.34 0.32 0.35 -0.05 -12.82% 50 2,575 56.30%
TSLA240621C00266670 4/26/2024 6:59 PM 266.67 0.33 0.31 0.34 -0.01 -2.94% 23 8,792 56.64%
TSLA240621C00270000 4/26/2024 7:49 PM 270 0.30 0.29 0.32 -0.04 -11.76% 205 9,890 57.37%
TSLA240621C00273330 4/25/2024 7:02 PM 273.33 0.36 0.26 0.29 0.10 38.46% 1 1,615 57.72%
TSLA240621C00275000 4/26/2024 6:20 PM 275 0.27 0.26 0.28 -0.03 -10.00% 922 2,727 58.15%
TSLA240621C00276670 4/26/2024 4:12 PM 276.67 0.30 0.25 0.27 0.02 7.14% 2 1,894 58.45%
TSLA240621C00280000 4/26/2024 7:49 PM 280 0.25 0.24 0.26 -0.04 -13.79% 84 10,083 59.28%
TSLA240621C00283330 4/25/2024 3:25 PM 283.33 0.22 0.21 0.24 0.00 0.00% 2 4,826 59.57%
TSLA240621C00285000 4/26/2024 7:21 PM 285 0.21 0.21 0.24 0.01 5.00% 2 2,207 60.11%
TSLA240621C00286670 4/26/2024 6:48 PM 286.67 0.22 0.20 0.24 -0.01 -4.35% 6 3,516 60.45%
TSLA240621C00290000 4/26/2024 2:56 PM 290 0.21 0.19 0.22 0.03 16.67% 3 6,204 60.99%
TSLA240621C00293330 4/23/2024 7:55 PM 293.33 0.12 0.18 0.21 0.00 0.00% 1 1,403 61.62%
TSLA240621C00295000 4/24/2024 2:16 PM 295 0.18 0.17 0.21 0.00 0.00% 24 2,405 62.01%
TSLA240621C00296670 4/26/2024 3:20 PM 296.67 0.20 0.17 0.20 0.04 25.00% 3 1,223 62.31%
TSLA240621C00300000 4/26/2024 7:47 PM 300 0.19 0.17 0.19 -0.01 -5.00% 1,206 31,520 63.09%
TSLA240621C00303330 4/24/2024 3:02 PM 303.33 0.15 0.15 0.18 0.00 0.00% 51 2,372 63.38%
TSLA240621C00305000 4/26/2024 3:44 PM 305 0.20 0.14 0.18 0.06 42.86% 2 1,260 63.67%
TSLA240621C00306670 4/22/2024 6:54 PM 306.67 0.11 0.14 0.17 0.00 0.00% 10 2,007 63.87%
TSLA240621C00310000 4/26/2024 6:46 PM 310 0.15 0.13 0.15 0.01 7.14% 9 3,991 64.06%
TSLA240621C00313330 4/26/2024 2:20 PM 313.33 0.15 0.12 0.16 0.03 25.00% 2 1,770 65.04%
TSLA240621C00315000 4/26/2024 1:37 PM 315 0.17 0.12 0.16 0.05 41.67% 2 2,263 65.53%
TSLA240621C00316670 4/22/2024 3:09 PM 316.67 0.06 0.12 0.15 0.00 0.00% 1 3,047 65.72%
TSLA240621C00320000 4/26/2024 3:23 PM 320 0.15 0.11 0.15 0.00 0.00% 11 4,661 66.31%
TSLA240621C00323330 4/25/2024 5:37 PM 323.33 0.12 0.11 0.14 0.00 0.00% 1 1,224 66.89%
TSLA240621C00325000 4/26/2024 5:28 PM 325 0.13 0.11 0.14 0.01 8.33% 6 13,218 67.38%
TSLA240621C00326670 4/26/2024 3:28 PM 326.67 0.14 0.10 0.14 0.02 16.67% 90 1,216 67.48%
TSLA240621C00330000 4/26/2024 7:39 PM 330 0.11 0.11 0.13 -0.02 -15.38% 105 5,941 68.36%
TSLA240621C00333330 4/25/2024 3:59 PM 333.33 0.13 0.09 0.13 0.00 0.00% 102 7,739 68.56%
TSLA240621C00335000 4/26/2024 1:54 PM 335 0.12 0.09 0.12 0.02 20.00% 1 1,370 68.65%
TSLA240621C00336670 4/26/2024 4:01 PM 336.67 0.13 0.09 0.12 0.02 18.18% 6 2,887 69.04%
TSLA240621C00340000 4/26/2024 3:42 PM 340 0.13 0.08 0.12 0.03 30.00% 76 2,558 69.53%
TSLA240621C00343330 4/26/2024 7:09 PM 343.33 0.10 0.08 0.10 0.00 0.00% 33 1,729 69.53%
TSLA240621C00345000 4/26/2024 5:04 PM 345 0.11 0.08 0.11 -0.01 -8.33% 9 468 70.31%
TSLA240621C00346670 4/25/2024 6:01 PM 346.67 0.09 0.08 0.11 0.00 0.00% 2 1,874 70.70%
TSLA240621C00350000 4/26/2024 5:47 PM 350 0.09 0.08 0.11 -0.01 -10.00% 1,342 13,729 71.48%
TSLA240621C00353330 4/24/2024 5:34 PM 353.33 0.07 0.07 0.11 0.00 0.00% 3 1,440 71.88%
TSLA240621C00355000 4/25/2024 7:35 PM 355 0.09 0.07 0.10 0.00 0.00% 50 524 71.88%
TSLA240621C00356670 4/25/2024 2:00 PM 356.67 0.09 0.07 0.10 0.02 28.57% 50 915 72.27%
TSLA240621C00360000 4/26/2024 3:41 PM 360 0.11 0.07 0.10 0.02 22.22% 2 4,055 73.05%
TSLA240621C00363330 4/24/2024 3:44 PM 363.33 0.07 0.06 0.10 0.00 0.00% 5 976 73.44%
TSLA240621C00366670 4/26/2024 6:26 PM 366.67 0.09 0.06 0.09 0.04 80.00% 51 5,001 73.63%
TSLA240621C00370000 4/26/2024 3:50 PM 370 0.10 0.08 0.09 0.00 0.00% 10 5,905 75.39%
TSLA240621C00373330 4/24/2024 3:00 PM 373.33 0.06 0.06 0.09 0.00 0.00% 3 1,122 75.00%
TSLA240621C00376670 4/25/2024 7:25 PM 376.67 0.08 0.05 0.09 0.00 0.00% 5 1,013 75.20%
TSLA240621C00380000 4/26/2024 6:02 PM 380 0.07 0.07 0.09 0.02 40.00% 6 4,122 76.95%
TSLA240621C00383330 4/23/2024 7:52 PM 383.33 0.04 0.05 0.08 0.00 0.00% 10 1,449 76.17%
TSLA240621C00386670 4/25/2024 6:34 PM 386.67 0.06 0.05 0.08 0.00 0.00% 34 1,575 76.76%
TSLA240621C00390000 4/26/2024 6:43 PM 390 0.07 0.05 0.07 0.01 16.67% 7 3,365 76.95%
TSLA240621C00393330 4/26/2024 6:10 PM 393.33 0.07 0.05 0.08 0.00 0.00% 1 1,811 78.13%
TSLA240621C00396670 4/25/2024 6:47 PM 396.67 0.06 0.04 0.08 0.01 20.00% 1 990 78.13%
TSLA240621C00400000 4/26/2024 5:43 PM 400 0.05 0.04 0.07 -0.01 -16.67% 98 42,908 78.13%
TSLA240621C00410000 4/26/2024 4:41 PM 410 0.08 0.04 0.07 0.04 100.00% 47 843 80.08%
TSLA240621C00415000 4/25/2024 7:21 PM 415 0.05 0.04 0.07 0.00 0.00% 1 874 81.05%
TSLA240621C00416670 4/25/2024 7:21 PM 416.67 0.06 0.04 0.07 0.01 20.00% 10 3,097 81.45%
TSLA240621C00420000 4/26/2024 7:51 PM 420 0.04 0.03 0.05 -0.02 -33.33% 159 4,043 79.69%
TSLA240621C00425000 4/26/2024 6:37 PM 425 0.06 0.03 0.07 0.01 20.00% 143 1,538 82.23%
TSLA240621C00430000 4/25/2024 7:57 PM 430 0.06 0.03 0.06 0.00 0.00% 1 1,380 82.42%
TSLA240621C00433330 4/26/2024 4:02 PM 433.33 0.06 0.03 0.06 0.02 50.00% 23 3,116 82.81%
TSLA240621C00435000 4/9/2024 4:36 PM 435 0.12 0.03 0.06 0.00 0.00% 2 418 83.20%
TSLA240621C00440000 4/25/2024 7:59 PM 440 0.04 0.03 0.06 -0.01 -20.00% 3 741 83.98%
TSLA240621C00445000 4/17/2024 2:38 PM 445 0.03 0.03 0.06 0.00 0.00% 2 291 84.77%
TSLA240621C00450000 4/26/2024 7:55 PM 450 0.03 0.03 0.05 -0.01 -25.00% 5 4,823 84.77%
TSLA240621C00455000 3/26/2024 6:48 PM 455 0.18 0.03 0.06 0.00 0.00% 4 918 86.72%
TSLA240621C00460000 4/25/2024 2:56 PM 460 0.03 0.02 0.05 0.00 0.00% 12 426 85.55%
TSLA240621C00465000 4/24/2024 6:00 PM 465 0.03 0.02 0.05 0.00 0.00% 3 365 86.33%
TSLA240621C00466670 4/26/2024 4:24 PM 466.67 0.03 0.02 0.04 -0.01 -25.00% 168 5,193 85.55%
TSLA240621C00470000 4/22/2024 7:51 PM 470 0.02 0.02 0.05 0.00 0.00% 2 594 87.11%
TSLA240621C00475000 4/26/2024 5:31 PM 475 0.03 0.02 0.03 -0.01 -25.00% 555 1,528 85.55%
TSLA240621C00480000 4/25/2024 7:49 PM 480 0.04 0.02 0.03 0.00 0.00% 212 2,602 85.94%
TSLA240621C00483330 4/26/2024 4:55 PM 483.33 0.03 0.02 0.05 -0.04 -57.14% 7 1,450 89.06%
TSLA240621C00485000 4/26/2024 5:05 PM 485 0.03 0.02 0.03 0.00 0.00% 1,289 341 86.72%
TSLA240621C00490000 4/26/2024 5:17 PM 490 0.03 0.01 0.03 -0.02 -40.00% 1 4,334 85.94%
TSLA240621C00495000 4/22/2024 3:52 PM 495 0.02 0.01 0.05 0.00 0.00% 2 1,317 89.84%
TSLA240621C00500000 4/26/2024 6:51 PM 500 0.03 0.02 0.03 0.01 50.00% 1,200 13,938 89.06%
TSLA240621C00510000 4/18/2024 3:49 PM 510 0.02 0.01 0.04 0.00 0.00% 2 1,161 90.63%
TSLA240621C00516670 4/26/2024 3:07 PM 516.67 0.03 0.01 0.04 -0.01 -25.00% 18 2,178 91.41%
TSLA240621C00520000 4/26/2024 6:14 PM 520 0.03 0.01 0.04 0.00 0.00% 1 634 92.19%
TSLA240621C00530000 4/19/2024 7:42 PM 530 0.05 0.01 0.04 0.00 0.00% 1 294 93.36%
TSLA240621C00533330 4/26/2024 7:31 PM 533.33 0.01 0.01 0.03 0.00 0.00% 335 3,917 92.19%
TSLA240621C00540000 4/25/2024 7:56 PM 540 0.02 0.01 0.03 0.00 0.00% 10 742 92.97%
TSLA240621C00550000 4/25/2024 2:26 PM 550 0.02 0.01 0.03 0.01 100.00% 10 7,658 94.53%
TSLA240621C00560000 4/26/2024 6:05 PM 560 0.02 0.01 0.03 0.00 0.00% 52 1,800 95.31%
TSLA240621C00566670 4/26/2024 4:00 PM 566.67 0.02 0.01 0.02 0.00 0.00% 4 1,965 94.53%
TSLA240621C00580000 8/12/2022 7:23 PM 580 457.00 0.00 0.00 0.00 0.00% 1 31 50.00%
TSLA240621C00583330 4/24/2024 1:30 PM 583.33 0.12 0.01 0.02 0.00 0.00% 100 2,183 96.09%
TSLA240621C00600000 4/26/2024 6:07 PM 600 0.01 0.01 0.02 0.00 0.00% 809 22,230 98.44%
TSLA240621C00616670 4/26/2024 2:34 PM 616.67 0.02 0.00 0.00 0.01 100.00% 7 16,448 50.00%
TSLA240621C00620000 8/22/2022 6:26 PM 620 408.60 0.00 0.00 0.00 0.00% 3 119 50.00%
TSLA240621C00633330 4/26/2024 6:01 PM 633.33 0.01 0.00 0.01 0.00 0.00% 2 4,736 93.75%
TSLA240621C00640000 8/22/2022 7:31 PM 640 397.97 0.00 0.00 0.00 0.00% 1 115 50.00%
TSLA240621C00650000 4/26/2024 7:27 PM 650 0.01 0.00 0.02 0.00 0.00% 620 2,975 100.00%
TSLA240621C00660000 8/19/2022 2:12 PM 660 399.89 0.00 0.00 0.00 0.00% 1 228 50.00%
TSLA240621C00666670 4/25/2024 7:20 PM 666.67 0.02 0.00 0.01 0.00 0.00% 59 5,896 96.88%
TSLA240621C00680000 8/24/2022 1:36 PM 680 402.88 0.00 0.00 0.00 0.00% 10 373 50.00%
TSLA240621C00683330 4/26/2024 1:30 PM 683.33 0.02 0.00 0.01 0.01 100.00% 2 1,987 98.44%
TSLA240621C00700000 4/25/2024 7:20 PM 700 0.01 0.00 0.01 0.00 0.00% 40 6,946 100.00%
TSLA240621C00716670 4/25/2024 7:36 PM 716.67 0.01 0.00 0.01 0.00 0.00% 3 2,211 103.13%
TSLA240621C00720000 8/24/2022 7:12 PM 720 379.05 0.00 0.00 0.00 0.00% 6 256 50.00%
TSLA240621C00733330 4/19/2024 4:38 PM 733.33 0.01 0.00 0.01 0.00 0.00% 10 3,180 103.13%
TSLA240621C00740000 8/19/2022 2:40 PM 740 360.73 0.00 0.00 0.00 0.00% 1 526 50.00%
TSLA240621C00750000 4/25/2024 7:41 PM 750 0.01 0.00 0.01 0.00 0.00% 5 11,241 106.25%
TSLA240621C00758330 4/26/2024 7:58 PM 758.33 0.01 0.00 0.01 0.00 0.00% 113 104,855 106.25%
TSLA240621C00760000 8/23/2022 3:59 PM 760 351.00 0.00 0.00 0.00 0.00% 1 363 50.00%
TSLA240621C00780000 8/19/2022 3:34 PM 780 344.50 0.00 0.00 0.00 0.00% 1 305 50.00%
TSLA240621C00800000 8/24/2022 7:57 PM 800 339.20 0.00 0.00 0.00 0.00% 17 3,950 50.00%
TSLA240621C00810000 8/24/2022 7:26 PM 810 337.46 0.00 0.00 0.00 0.00% 1 315 50.00%
TSLA240621C00820000 8/22/2022 7:40 PM 820 313.95 0.00 0.00 0.00 0.00% 2 297 50.00%
TSLA240621C00830000 8/16/2022 5:05 PM 830 352.36 0.00 0.00 0.00 0.00% 6 206 50.00%
TSLA240621C00840000 8/24/2022 6:52 PM 840 323.03 0.00 0.00 0.00 0.00% 1 209 50.00%
TSLA240621C00850000 8/24/2022 5:30 PM 850 323.00 0.00 0.00 0.00 0.00% 3 1,059 50.00%
TSLA240621C00860000 8/24/2022 2:25 PM 860 328.01 0.00 0.00 0.00 0.00% 2 185 50.00%
TSLA240621C00870000 8/23/2022 2:45 PM 870 305.00 0.00 0.00 0.00 0.00% 2 191 50.00%
TSLA240621C00880000 8/23/2022 2:19 PM 880 301.03 0.00 0.00 0.00 0.00% 14 230 50.00%
TSLA240621C00890000 8/24/2022 6:34 PM 890 306.00 0.00 0.00 0.00 0.00% 2 228 50.00%
TSLA240621C00900000 8/24/2022 7:10 PM 900 304.30 0.00 0.00 0.00 0.00% 34 2,395 50.00%
TSLA240621C00910000 8/24/2022 5:13 PM 910 301.50 0.00 0.00 0.00 0.00% 2 127 50.00%
TSLA240621C00920000 8/24/2022 3:25 PM 920 300.02 0.00 0.00 0.00 0.00% 1 333 50.00%
TSLA240621C00930000 8/24/2022 3:05 PM 930 293.15 0.00 0.00 0.00 0.00% 3 136 50.00%
TSLA240621C00940000 8/24/2022 7:44 PM 940 285.86 0.00 0.00 0.00 0.00% 2 77 50.00%
TSLA240621C00950000 8/24/2022 5:01 PM 950 286.80 0.00 0.00 0.00 0.00% 7 698 50.00%
TSLA240621C00960000 8/23/2022 7:13 PM 960 279.52 0.00 0.00 0.00 0.00% 1 131 50.00%
TSLA240621C00970000 8/24/2022 7:59 PM 970 274.49 0.00 0.00 0.00 0.00% 3 84 50.00%
TSLA240621C00980000 8/24/2022 2:08 PM 980 283.66 0.00 0.00 0.00 0.00% 1 150 50.00%
TSLA240621C00990000 8/24/2022 1:46 PM 990 276.41 0.00 0.00 0.00 0.00% 5 777 50.00%
TSLA240621C01000000 8/24/2022 7:50 PM 1000 263.00 0.00 0.00 0.00 0.00% 183 4,408 50.00%
TSLA240621C01010000 8/24/2022 2:20 PM 1010 272.55 0.00 0.00 0.00 0.00% 3 712 50.00%
TSLA240621C01020000 8/24/2022 3:43 PM 1020 266.19 0.00 0.00 0.00 0.00% 41 555 50.00%
TSLA240621C01030000 8/22/2022 5:52 PM 1030 238.00 0.00 0.00 0.00 0.00% 1 372 50.00%
TSLA240621C01040000 8/24/2022 2:51 PM 1040 259.09 0.00 0.00 0.00 0.00% 2 65 50.00%
TSLA240621C01050000 8/24/2022 4:54 PM 1050 253.43 0.00 0.00 0.00 0.00% 4 938 50.00%
TSLA240621C01060000 8/19/2022 7:02 PM 1060 242.66 0.00 0.00 0.00 0.00% 3 46 50.00%
TSLA240621C01070000 8/15/2022 3:47 PM 1070 265.75 0.00 0.00 0.00 0.00% 1 137 50.00%
TSLA240621C01080000 8/24/2022 1:47 PM 1080 246.23 0.00 0.00 0.00 0.00% 18 121 50.00%
TSLA240621C01090000 8/24/2022 1:46 PM 1090 243.08 0.00 0.00 0.00 0.00% 8 141 50.00%
TSLA240621C01100000 8/24/2022 7:45 PM 1100 234.55 0.00 0.00 0.00 0.00% 11 2,118 50.00%
TSLA240621C01110000 8/24/2022 1:48 PM 1110 239.12 0.00 0.00 0.00 0.00% 2 338 50.00%
TSLA240621C01120000 8/18/2022 2:24 PM 1120 240.90 0.00 0.00 0.00 0.00% 3 186 50.00%
TSLA240621C01130000 8/22/2022 6:59 PM 1130 211.50 0.00 0.00 0.00 0.00% 11 259 50.00%
TSLA240621C01140000 8/12/2022 2:47 PM 1140 209.93 0.00 0.00 0.00 0.00% 6 61 50.00%
TSLA240621C01150000 8/24/2022 2:28 PM 1150 229.95 0.00 0.00 0.00 0.00% 1 395 50.00%
TSLA240621C01160000 8/12/2022 6:52 PM 1160 222.45 0.00 0.00 0.00 0.00% 1 84 50.00%
TSLA240621C01170000 8/24/2022 5:17 PM 1170 222.05 0.00 0.00 0.00 0.00% 3 46 50.00%
TSLA240621C01180000 8/22/2022 1:51 PM 1180 195.88 0.00 0.00 0.00 0.00% 1 233 50.00%
TSLA240621C01190000 8/24/2022 4:33 PM 1190 218.16 0.00 0.00 0.00 0.00% 3 114 50.00%
TSLA240621C01200000 8/24/2022 7:34 PM 1200 207.13 0.00 0.00 0.00 0.00% 129 3,748 50.00%
TSLA240621C01250000 8/24/2022 7:58 PM 1250 194.02 0.00 0.00 0.00 0.00% 16 1,164 50.00%
TSLA240621C01300000 8/24/2022 7:58 PM 1300 182.32 0.00 0.00 0.00 0.00% 9 1,283 50.00%
TSLA240621C01350000 8/24/2022 4:46 PM 1350 181.00 0.00 0.00 0.00 0.00% 2 959 50.00%
TSLA240621C01400000 8/24/2022 7:25 PM 1400 164.36 0.00 0.00 0.00 0.00% 218 2,219 50.00%
TSLA240621C01450000 8/22/2022 7:57 PM 1450 144.50 0.00 0.00 0.00 0.00% 3 401 50.00%
TSLA240621C01500000 8/24/2022 7:15 PM 1500 146.10 0.00 0.00 0.00 0.00% 44 4,097 50.00%
TSLA240621C01550000 8/24/2022 6:54 PM 1550 137.36 0.00 0.00 0.00 0.00% 6 725 50.00%
TSLA240621C01600000 8/24/2022 6:15 PM 1600 134.01 0.00 0.00 0.00 0.00% 17 1,194 50.00%
TSLA240621C01650000 8/22/2022 7:55 PM 1650 116.00 0.00 0.00 0.00 0.00% 1 421 50.00%
TSLA240621C01700000 8/24/2022 6:49 PM 1700 117.68 0.00 0.00 0.00 0.00% 6 377 50.00%
TSLA240621C01750000 8/23/2022 4:09 PM 1750 108.70 0.00 0.00 0.00 0.00% 153 213 50.00%
TSLA240621C01800000 8/24/2022 7:44 PM 1800 106.57 0.00 0.00 0.00 0.00% 177 9,196 50.00%
TSLA240621C01850000 8/23/2022 1:54 PM 1850 96.15 0.00 0.00 0.00 0.00% 4 4,349 50.00%
TSLA240621C01900000 8/24/2022 6:13 PM 1900 98.90 0.00 0.00 0.00 0.00% 106 1,527 50.00%
TSLA240621C01950000 8/24/2022 6:48 PM 1950 91.52 0.00 0.00 0.00 0.00% 8 138 50.00%
TSLA240621C02000000 8/24/2022 7:53 PM 2000 86.36 0.00 0.00 0.00 0.00% 44 3,998 50.00%
TSLA240621C02050000 8/24/2022 1:45 PM 2050 86.82 0.00 0.00 0.00 0.00% 9 592 50.00%
TSLA240621C02100000 8/24/2022 7:59 PM 2100 78.80 0.00 0.00 0.00 0.00% 159 1,403 50.00%
TSLA240621C02150000 8/24/2022 7:51 PM 2150 75.50 0.00 0.00 0.00 0.00% 160 330 50.00%
TSLA240621C02200000 8/24/2022 7:40 PM 2200 72.45 0.00 0.00 0.00 0.00% 73 911 50.00%
TSLA240621C02250000 8/24/2022 6:46 PM 2250 69.46 0.00 0.00 0.00 0.00% 631 1,193 50.00%
TSLA240621C02275000 8/24/2022 7:57 PM 2275 67.00 0.00 0.00 0.00 0.00% 180 3,993 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240621P00001670 4/26/2024 2:59 PM 1.67 0.01 0.00 0.01 -0.01 -50.00% 11 19,359 375.00%
TSLA240621P00003330 4/22/2024 7:28 PM 3.33 0.01 0.00 0.01 0.00 0.00% 12 3,726 312.50%
TSLA240621P00005000 4/26/2024 6:18 PM 5 0.01 0.00 0.01 -0.02 -66.67% 11 6,116 275.00%
TSLA240621P00006670 4/23/2024 6:38 PM 6.67 0.01 0.00 0.01 0.00 0.00% 26 1,607 256.25%
TSLA240621P00008330 4/22/2024 3:24 PM 8.33 0.06 0.00 0.01 0.00 0.00% 1 3,881 237.50%
TSLA240621P00010000 4/22/2024 3:24 PM 10 0.03 0.00 0.01 0.00 0.00% 1 2,415 218.75%
TSLA240621P00011670 4/22/2024 5:17 PM 11.67 0.01 0.00 0.02 0.00 0.00% 201 1,149 221.88%
TSLA240621P00013330 4/22/2024 5:17 PM 13.33 0.06 0.00 0.02 0.00 0.00% 200 566 209.38%
TSLA240621P00015000 8/18/2022 2:49 PM 15 0.27 0.00 0.00 0.00 0.00% 1 113 50.00%
TSLA240621P00016670 4/25/2024 4:19 PM 16.67 0.01 0.00 0.01 0.00 0.00% 5 7,259 181.25%
TSLA240621P00020000 8/19/2022 2:13 PM 20 0.31 0.00 0.00 0.00 0.00% 7 386 50.00%
TSLA240621P00025000 8/22/2022 2:09 PM 25 0.49 0.00 0.00 0.00 0.00% 1 55 50.00%
TSLA240621P00030000 8/23/2022 4:04 PM 30 0.65 0.00 0.00 0.00 0.00% 46 244 50.00%
TSLA240621P00033330 4/26/2024 4:53 PM 33.33 0.01 0.00 0.02 0.00 0.00% 7 8,371 132.81%
TSLA240621P00035000 8/8/2022 1:30 PM 35 0.90 0.00 0.00 0.00 0.00% 1 2 50.00%
TSLA240621P00040000 8/8/2022 1:58 PM 40 1.00 0.00 0.00 0.00 0.00% 2 40 50.00%
TSLA240621P00050000 4/26/2024 4:22 PM 50 0.02 0.01 0.03 -0.01 -33.33% 330 30,554 106.25%
TSLA240621P00055000 4/26/2024 5:09 PM 55 0.02 0.02 0.04 -0.02 -50.00% 480 2,756 102.34%
TSLA240621P00060000 4/26/2024 1:53 PM 60 0.04 0.02 0.05 0.00 0.00% 5 3,371 96.09%
TSLA240621P00065000 4/25/2024 4:21 PM 65 0.06 0.04 0.07 0.00 0.00% 202 3,017 93.36%
TSLA240621P00066670 4/25/2024 7:10 PM 66.67 0.05 0.04 0.05 0.00 0.00% 21 4,209 89.06%
TSLA240621P00070000 4/26/2024 6:57 PM 70 0.08 0.05 0.08 0.01 14.29% 654 4,497 88.09%
TSLA240621P00075000 4/26/2024 6:50 PM 75 0.08 0.06 0.10 0.01 14.29% 52 4,307 83.59%
TSLA240621P00080000 4/26/2024 6:12 PM 80 0.09 0.08 0.11 -0.02 -18.18% 37 11,121 78.91%
TSLA240621P00083330 4/26/2024 7:58 PM 83.33 0.13 0.10 0.13 0.02 18.18% 15 4,003 76.76%
TSLA240621P00085000 4/26/2024 6:53 PM 85 0.13 0.11 0.14 0.00 0.00% 34 6,521 75.59%
TSLA240621P00090000 4/26/2024 7:59 PM 90 0.16 0.15 0.18 0.00 0.00% 744 7,862 72.36%
TSLA240621P00095000 4/26/2024 7:58 PM 95 0.20 0.18 0.21 -0.01 -4.76% 188 9,347 68.26%
TSLA240621P00100000 4/26/2024 7:59 PM 100 0.26 0.25 0.26 -0.01 -3.70% 766 32,693 65.33%
TSLA240621P00105000 4/26/2024 7:51 PM 105 0.35 0.32 0.34 0.01 2.94% 192 6,308 62.40%
TSLA240621P00110000 4/26/2024 7:26 PM 110 0.44 0.41 0.44 0.00 0.00% 712 18,986 59.52%
TSLA240621P00115000 4/26/2024 7:55 PM 115 0.55 0.54 0.57 -0.02 -3.51% 458 2,880 56.93%
TSLA240621P00116670 4/26/2024 7:40 PM 116.67 0.63 0.59 0.63 0.01 1.61% 96 1,534 56.15%
TSLA240621P00120000 4/26/2024 7:56 PM 120 0.73 0.73 0.75 -0.03 -3.95% 1,806 15,649 54.69%
TSLA240621P00123330 4/26/2024 7:42 PM 123.33 0.92 0.87 0.92 -0.02 -2.13% 122 4,983 53.22%
TSLA240621P00125000 4/26/2024 7:59 PM 125 1.02 0.97 1.02 0.03 3.03% 997 25,148 52.64%
TSLA240621P00126670 4/26/2024 7:36 PM 126.67 1.15 1.07 1.13 0.05 4.55% 204 2,041 52.03%
TSLA240621P00130000 4/26/2024 7:58 PM 130 1.34 1.34 1.36 0.01 0.75% 1,225 20,760 50.88%
TSLA240621P00133330 4/26/2024 7:33 PM 133.33 1.75 1.61 1.68 0.12 7.36% 114 3,928 50.02%
TSLA240621P00135000 4/26/2024 7:55 PM 135 1.82 1.79 1.87 0.01 0.55% 465 10,695 49.60%
TSLA240621P00136670 4/26/2024 7:58 PM 136.67 2.01 1.98 2.07 -0.02 -0.99% 118 2,465 49.12%
TSLA240621P00140000 4/26/2024 7:59 PM 140 2.47 2.44 2.52 0.05 2.07% 2,819 30,832 48.17%
TSLA240621P00143330 4/26/2024 7:58 PM 143.33 3.01 2.98 3.10 0.09 3.08% 274 6,146 47.52%
TSLA240621P00145000 4/26/2024 7:58 PM 145 3.34 3.30 3.40 0.08 2.45% 1,036 8,438 47.05%
TSLA240621P00146670 4/26/2024 7:45 PM 146.67 3.75 3.60 3.75 0.15 4.17% 150 4,854 46.70%
TSLA240621P00150000 4/26/2024 7:57 PM 150 4.40 4.40 4.55 0.12 2.80% 3,344 20,957 46.14%
TSLA240621P00153330 4/26/2024 7:15 PM 153.33 5.68 5.30 5.45 0.48 9.23% 137 3,995 45.47%
TSLA240621P00155000 4/26/2024 7:55 PM 155 5.79 5.80 5.95 0.19 3.39% 1,587 27,451 45.15%
TSLA240621P00156670 4/26/2024 7:51 PM 156.67 6.37 6.35 6.50 0.22 3.58% 235 3,305 44.90%
TSLA240621P00160000 4/26/2024 7:59 PM 160 7.61 7.55 7.70 0.38 5.26% 2,175 26,525 44.39%
TSLA240621P00163330 4/26/2024 7:21 PM 163.33 9.10 8.90 9.05 0.45 5.20% 360 3,831 43.90%
TSLA240621P00165000 4/26/2024 7:59 PM 165 9.67 9.65 9.80 0.45 4.88% 1,587 14,612 43.72%
TSLA240621P00166670 4/26/2024 7:35 PM 166.67 10.35 10.40 10.55 0.24 2.37% 324 6,470 43.40%
TSLA240621P00170000 4/26/2024 7:59 PM 170 12.05 12.05 12.25 0.56 4.87% 2,102 30,354 43.09%
TSLA240621P00173330 4/26/2024 7:35 PM 173.33 14.52 13.90 14.10 0.75 5.45% 224 10,645 42.78%
TSLA240621P00175000 4/26/2024 7:58 PM 175 14.92 14.85 15.10 0.70 4.92% 383 14,179 42.69%
TSLA240621P00180000 4/26/2024 7:55 PM 180 18.00 17.75 18.55 0.70 4.05% 903 23,728 43.37%
TSLA240621P00183330 4/26/2024 6:28 PM 183.33 20.65 20.05 20.75 -1.10 -5.06% 39 4,213 42.77%
TSLA240621P00185000 4/26/2024 6:31 PM 185 22.00 21.35 22.00 1.60 7.84% 35 7,315 42.88%
TSLA240621P00186670 4/24/2024 3:15 PM 186.67 28.05 22.45 23.60 0.00 0.00% 10 3,094 44.40%
TSLA240621P00190000 4/26/2024 7:49 PM 190 25.60 25.00 25.70 1.35 5.57% 61 18,212 42.27%
TSLA240621P00193330 4/25/2024 5:04 PM 193.33 31.20 26.35 29.85 0.00 0.00% 1 5,920 49.30%
TSLA240621P00195000 4/26/2024 7:27 PM 195 30.10 28.95 30.95 1.88 6.66% 13 9,629 48.19%
TSLA240621P00200000 4/26/2024 7:57 PM 200 33.90 33.15 34.20 1.30 3.99% 179 27,217 43.26%
TSLA240621P00205000 4/26/2024 7:30 PM 205 38.73 37.55 38.60 1.24 3.31% 8 1,727 43.25%
TSLA240621P00206670 4/26/2024 5:06 PM 206.67 36.95 39.05 40.10 -2.78 -7.00% 4 4,471 43.25%
TSLA240621P00210000 4/26/2024 6:48 PM 210 44.36 42.05 43.20 2.31 5.49% 39 13,755 43.79%
TSLA240621P00213330 4/24/2024 5:50 PM 213.33 52.25 45.15 46.40 0.00 0.00% 2 4,854 44.90%
TSLA240621P00215000 4/26/2024 7:19 PM 215 48.35 46.30 48.80 2.70 5.91% 16 2,293 51.56%
TSLA240621P00216670 4/26/2024 6:39 PM 216.67 49.80 48.00 49.55 -5.78 -10.40% 10 4,968 45.29%
TSLA240621P00220000 4/26/2024 7:29 PM 220 52.89 51.45 53.80 2.52 5.00% 5 7,929 54.83%
TSLA240621P00225000 4/26/2024 3:50 PM 225 53.97 56.30 58.55 -7.83 -12.67% 1 1,159 56.03%
TSLA240621P00226670 4/25/2024 2:12 PM 226.67 64.34 57.90 60.25 0.00 0.00% 6 360 57.28%
TSLA240621P00230000 4/26/2024 5:31 PM 230 59.50 61.20 63.65 -4.15 -6.52% 4 3,404 59.80%
TSLA240621P00233330 4/24/2024 7:56 PM 233.33 71.70 64.40 67.05 0.00 0.00% 1,620 438 62.29%
TSLA240621P00235000 4/25/2024 7:32 PM 235 65.84 66.10 68.75 0.00 0.00% 73 240 50.24%
TSLA240621P00240000 4/26/2024 7:23 PM 240 72.70 69.70 73.75 0.75 1.04% 6 2,285 66.28%
TSLA240621P00245000 4/26/2024 1:38 PM 245 74.30 76.00 78.75 -0.50 -0.67% 1 102 54.30%
TSLA240621P00246670 4/24/2024 6:54 PM 246.67 85.15 76.35 80.45 0.00 0.00% 20 20 70.12%
TSLA240621P00250000 4/26/2024 7:52 PM 250 81.70 80.05 83.75 1.90 2.38% 7,065 1,590 71.61%
TSLA240621P00253330 4/26/2024 6:51 PM 253.33 85.75 83.00 87.10 0.90 1.06% 110 33 73.46%
TSLA240621P00255000 4/26/2024 7:52 PM 255 86.65 85.05 88.75 1.75 2.06% 1,920 304 74.13%
TSLA240621P00260000 4/26/2024 7:52 PM 260 91.65 90.05 93.75 1.75 1.95% 852 149 50.20%
TSLA240621P00265000 4/25/2024 7:59 PM 265 94.72 94.75 98.75 0.00 0.00% 18 18 78.99%
TSLA240621P00266670 4/26/2024 7:52 PM 266.67 98.35 96.35 100.45 1.80 1.86% 4,870 869 80.05%
TSLA240621P00270000 4/26/2024 7:52 PM 270 101.60 100.05 103.75 1.87 1.88% 312 56 53.81%
TSLA240621P00273330 4/22/2024 6:13 PM 273.33 131.27 102.90 107.10 0.00 0.00% 2 2 83.01%
TSLA240621P00275000 4/25/2024 7:58 PM 275 104.79 104.70 108.75 0.00 0.00% 5 5 83.58%
TSLA240621P00276670 4/26/2024 7:52 PM 276.67 108.35 106.30 110.45 1.85 1.74% 9,550 2,003 84.59%
TSLA240621P00280000 4/26/2024 6:51 PM 280 113.35 110.05 113.45 3.61 3.29% 100 22 82.84%
TSLA240621P00283330 4/25/2024 7:58 PM 283.33 113.12 113.05 117.10 0.00 0.00% 10 7 87.41%
TSLA240621P00285000 4/25/2024 7:58 PM 285 114.80 114.70 118.75 0.00 0.00% 15 0 87.94%
TSLA240621P00286670 4/26/2024 7:53 PM 286.67 118.41 116.30 120.45 -5.86 -4.72% 1 1 88.93%
TSLA240621P00290000 4/26/2024 7:52 PM 290 121.67 120.05 123.45 2.25 1.88% 7 7 51.17%
TSLA240621P00293330 4/26/2024 7:53 PM 293.33 125.08 122.95 127.10 1.60 1.30% 1 1 91.59%
TSLA240621P00295000 4/26/2024 7:53 PM 295 126.76 124.70 128.75 2.33 1.87% 6 0 92.07%
TSLA240621P00296670 4/25/2024 7:57 PM 296.67 126.10 126.35 130.45 0.00 0.00% 4 0 50.00%
TSLA240621P00300000 4/26/2024 7:52 PM 300 131.65 130.05 133.45 1.75 1.35% 2,150 326 53.91%
TSLA240621P00303330 3/13/2024 7:29 PM 303.33 133.60 131.60 132.80 0.00 0.00% 1 0 0.00%
TSLA240621P00305000 4/26/2024 7:52 PM 305 136.69 134.75 138.75 -5.91 -4.14% 3 0 55.27%
TSLA240621P00306670 4/24/2024 7:54 PM 306.67 144.29 136.30 140.45 0.00 0.00% 1 0 96.97%
TSLA240621P00310000 4/10/2024 7:58 PM 310 138.13 140.05 143.45 0.00 0.00% 1 0 56.64%
TSLA240621P00313330 1/25/2024 8:18 PM 313.33 131.85 120.60 122.00 0.00 0.00% 1,567 0 0.00%
TSLA240621P00315000 4/10/2024 7:58 PM 315 143.14 144.75 148.75 0.00 0.00% 1 0 57.81%
TSLA240621P00316670 3/15/2024 7:58 PM 316.67 153.09 144.95 146.15 0.00 0.00% 1 0 0.00%
TSLA240621P00320000 4/26/2024 7:52 PM 320 151.65 150.05 153.45 1.80 1.20% 1,890 301 59.18%
TSLA240621P00323330 4/24/2024 7:54 PM 323.33 160.94 152.90 157.10 0.00 0.00% 2 0 103.03%
TSLA240621P00325000 4/24/2024 7:54 PM 325 162.63 154.75 158.75 0.00 0.00% 2 10 60.55%
TSLA240621P00326670 3/14/2024 7:59 PM 326.67 164.21 154.95 156.15 0.00 0.00% 3 0 0.00%
TSLA240621P00330000 3/15/2024 4:42 PM 330 168.50 158.25 159.45 0.00 0.00% 4 0 0.00%
TSLA240621P00333330 4/26/2024 7:52 PM 333.33 165.00 163.00 167.10 1.85 1.13% 1,080 170 56.64%
TSLA240621P00335000 2/1/2024 3:58 PM 335 150.40 131.65 133.15 0.00 0.00% 4 0 0.00%
TSLA240621P00336670 3/14/2024 7:59 PM 336.67 174.23 164.95 166.15 0.00 0.00% 2 0 0.00%
TSLA240621P00340000 3/4/2024 8:54 PM 340 151.25 171.05 172.15 0.00 0.00% 2 0 83.79%
TSLA240621P00343330 3/4/2024 8:54 PM 343.33 154.56 174.40 175.45 0.00 0.00% 1 0 83.89%
TSLA240621P00345000 1/17/2024 7:32 PM 345 131.95 144.40 145.60 0.00 0.00% 80 0 0.00%
TSLA240621P00346670 1/17/2024 7:32 PM 346.67 133.15 146.10 147.25 0.00 0.00% 238 0 0.00%
TSLA240621P00350000 1/18/2024 2:30 PM 350 132.51 149.40 150.60 0.00 0.00% 3 0 0.00%
TSLA240621P00353330 12/14/2023 4:53 PM 353.33 105.60 133.25 135.60 0.00 0.00% 23 9 0.00%
TSLA240621P00355000 3/11/2024 3:21 PM 355 176.44 182.35 183.65 0.00 0.00% 2 0 0.00%
TSLA240621P00356670 12/26/2023 8:53 PM 356.67 103.27 172.10 174.45 0.00 0.00% 2 0 0.00%
TSLA240621P00360000 1/3/2024 3:03 PM 360 121.00 171.20 172.95 0.00 0.00% 7 0 0.00%
TSLA240621P00363330 12/21/2023 7:32 PM 363.33 112.42 149.35 153.00 0.00 0.00% 2 0 0.00%
TSLA240621P00366670 12/15/2023 2:46 PM 366.67 118.65 146.60 148.90 0.00 0.00% 10 0 0.00%
TSLA240621P00370000 4/23/2024 7:06 PM 370 225.00 199.70 203.45 0.00 0.00% 100 0 114.48%
TSLA240621P00373330 1/11/2024 2:31 PM 373.33 144.98 179.05 180.50 0.00 0.00% 1 0 0.00%
TSLA240621P00376670 4/15/2024 7:52 PM 376.67 214.70 206.40 210.40 0.00 0.00% 4 0 68.75%
TSLA240621P00380000 4/26/2024 7:52 PM 380 211.60 209.55 213.45 1.70 0.81% 330 57 117.36%
TSLA240621P00383330 11/30/2023 2:39 PM 383.33 143.25 134.05 136.00 0.00 0.00% 2 1 0.00%
TSLA240621P00386670 12/14/2023 4:47 PM 386.67 137.16 166.60 168.90 0.00 0.00% 39 0 0.00%
TSLA240621P00390000 4/18/2024 7:30 PM 390 239.19 219.70 223.45 0.00 0.00% 13 0 120.14%
TSLA240621P00393330 12/15/2023 2:57 PM 393.33 143.75 173.25 175.55 0.00 0.00% 5 0 0.00%
TSLA240621P00396670 1/5/2024 2:50 PM 396.67 158.60 207.90 209.65 0.00 0.00% 1 0 0.00%
TSLA240621P00400000 4/18/2024 7:30 PM 400 249.21 230.05 233.45 0.00 0.00% 7 0 76.95%
TSLA240621P00410000 1/2/2024 8:42 PM 410 163.78 220.15 221.90 0.00 0.00% 1 0 0.00%
TSLA240621P00415000 10/19/2023 7:59 PM 415 195.55 178.15 182.50 0.00 0.00% 10 0 0.00%
TSLA240621P00416670 12/14/2023 2:55 PM 416.67 170.10 196.60 198.90 0.00 0.00% 30 0 0.00%
TSLA240621P00420000 12/11/2023 4:23 PM 420 180.05 199.90 202.25 0.00 0.00% 2 0 0.00%
TSLA240621P00425000 10/4/2023 7:25 PM 425 165.50 200.00 210.00 0.00 0.00% 24 0 0.00%
TSLA240621P00430000 12/7/2023 4:36 PM 430 187.42 190.30 194.65 0.00 0.00% 2 0 0.00%
TSLA240621P00433330 6/16/2023 5:34 PM 433.33 179.35 158.15 160.45 0.00 0.00% 2 2 0.00%
TSLA240621P00435000 7/17/2023 5:09 PM 435 157.50 206.60 212.10 0.00 0.00% - 0 0.00%
TSLA240621P00440000 9/8/2023 2:07 PM 440 185.40 179.20 181.10 0.00 0.00% 5 3 0.00%
TSLA240621P00445000 8/2/2023 1:30 PM 445 189.84 0.00 0.00 0.00 0.00% 20 0 0.00%
TSLA240621P00450000 12/14/2023 4:53 PM 450 198.20 230.30 231.90 0.00 0.00% 40 0 0.00%
TSLA240621P00460000 11/30/2023 2:40 PM 460 219.30 209.20 213.60 0.00 0.00% 2 0 0.00%
TSLA240621P00466670 8/2/2023 1:47 PM 466.67 208.64 216.65 219.85 0.00 0.00% 7 0 0.00%
TSLA240621P00470000 8/19/2022 7:08 PM 470 65.05 0.00 0.00 0.00 0.00% 12 19 0.00%
TSLA240621P00475000 10/4/2023 7:26 PM 475 214.58 250.00 260.00 0.00 0.00% 20 0 0.00%
TSLA240621P00480000 10/4/2023 7:26 PM 480 219.54 255.50 265.00 0.00 0.00% 22 0 0.00%
TSLA240621P00483330 8/1/2023 1:34 PM 483.33 219.15 225.00 229.10 0.00 0.00% 1 0 0.00%
TSLA240621P00485000 10/5/2023 5:29 PM 485 225.50 260.45 270.00 0.00 0.00% - 0 0.00%
TSLA240621P00490000 7/18/2023 2:05 PM 490 206.40 264.55 268.90 0.00 0.00% 22 0 0.00%
TSLA240621P00495000 7/24/2023 1:36 PM 495 238.28 255.50 275.45 0.00 0.00% 1 0 0.00%
TSLA240621P00500000 2/23/2024 5:25 PM 500 305.75 328.60 329.70 0.00 0.00% 5 0 0.00%
TSLA240621P00510000 8/2/2023 6:58 PM 510 255.47 261.50 268.60 0.00 0.00% 2 0 0.00%
TSLA240621P00516670 7/19/2023 7:03 PM 516.67 228.65 296.90 305.50 0.00 0.00% 2 0 0.00%
TSLA240621P00520000 12/11/2023 4:23 PM 520 280.00 299.90 302.30 0.00 0.00% 2 0 0.00%
TSLA240621P00530000 7/19/2023 7:04 PM 530 241.45 310.05 319.00 0.00 0.00% - 0 0.00%
TSLA240621P00533330 6/26/2023 3:23 PM 533.33 283.47 265.00 273.30 0.00 0.00% 7 0 0.00%
TSLA240621P00540000 7/19/2023 7:08 PM 540 250.80 320.00 329.00 0.00 0.00% 1 0 0.00%
TSLA240621P00550000 2/29/2024 5:37 PM 550 350.00 373.40 374.80 0.00 0.00% 2 0 0.00%
TSLA240621P00560000 1/8/2024 8:36 PM 560 319.37 371.20 373.50 0.00 0.00% 1 0 0.00%
TSLA240621P00566670 1/8/2024 8:36 PM 566.67 326.06 377.85 380.15 0.00 0.00% 2 0 0.00%
TSLA240621P00580000 8/23/2022 2:50 PM 580 100.95 0.00 0.00 0.00 0.00% 2 1,074 0.00%
TSLA240621P00583330 6/28/2023 2:33 PM 583.33 325.50 316.20 323.40 0.00 0.00% 1 0 0.00%
TSLA240621P00600000 6/26/2023 7:17 PM 600 355.00 333.40 338.35 0.00 0.00% 1 0 0.00%
TSLA240621P00616670 8/30/2023 2:15 PM 616.67 360.58 362.35 370.35 0.00 0.00% 4 0 0.00%
TSLA240621P00620000 8/19/2022 5:13 PM 620 116.80 0.00 0.00 0.00 0.00% 13 350 0.00%
TSLA240621P00633330 7/19/2023 7:03 PM 633.33 342.47 413.00 422.50 0.00 0.00% 2 0 0.00%
TSLA240621P00640000 8/24/2022 4:53 PM 640 123.06 0.00 0.00 0.00 0.00% 3 144 0.00%
TSLA240621P00650000 6/26/2023 3:43 PM 650 400.57 381.05 390.50 0.00 0.00% 1 0 0.00%
TSLA240621P00660000 8/24/2022 2:09 PM 660 130.54 0.00 0.00 0.00 0.00% 2 280 0.00%
TSLA240621P00666670 6/12/2023 2:49 PM 666.67 419.36 390.50 394.65 0.00 0.00% 52 0 0.00%
TSLA240621P00680000 8/22/2022 1:42 PM 680 145.50 0.00 0.00 0.00 0.00% 9 626 0.00%
TSLA240621P00683330 7/19/2023 7:06 PM 683.33 392.59 463.00 472.50 0.00 0.00% 24 0 0.00%
TSLA240621P00700000 8/30/2023 7:41 PM 700 443.08 445.00 454.45 0.00 0.00% 2 0 0.00%
TSLA240621P00716670 7/19/2023 7:08 PM 716.67 425.28 496.50 506.00 0.00 0.00% 2 0 0.00%
TSLA240621P00720000 8/24/2022 7:36 PM 720 158.00 0.00 0.00 0.00 0.00% 6 331 0.00%
TSLA240621P00733330 11/15/2022 3:45 PM 733.33 533.63 573.15 577.35 0.00 0.00% 4 0 256.45%
TSLA240621P00740000 8/24/2022 3:52 PM 740 166.30 0.00 0.00 0.00 0.00% 5 81 0.00%
TSLA240621P00750000 3/14/2024 7:14 PM 750 589.60 578.15 579.50 0.00 0.00% 2,500 0 0.00%
TSLA240621P00758330 3/12/2024 7:52 PM 758.33 580.65 582.75 584.45 0.00 0.00% 5 0 0.00%
TSLA240621P00760000 8/23/2022 5:29 PM 760 177.70 0.00 0.00 0.00 0.00% 37 67 0.00%
TSLA240621P00780000 8/23/2022 4:39 PM 780 189.60 0.00 0.00 0.00 0.00% 34 140 0.00%
TSLA240621P00800000 8/24/2022 4:36 PM 800 195.83 0.00 0.00 0.00 0.00% 3 1,116 0.00%
TSLA240621P00810000 8/24/2022 3:13 PM 810 201.10 0.00 0.00 0.00 0.00% 7 81 0.00%
TSLA240621P00820000 8/24/2022 3:19 PM 820 206.10 0.00 0.00 0.00 0.00% 7 220 0.00%
TSLA240621P00830000 8/23/2022 4:33 PM 830 216.10 0.00 0.00 0.00 0.00% 68 231 0.00%
TSLA240621P00840000 8/23/2022 4:35 PM 840 221.50 0.00 0.00 0.00 0.00% 85 275 0.00%
TSLA240621P00850000 8/24/2022 6:27 PM 850 223.10 0.00 0.00 0.00 0.00% 1 328 0.00%
TSLA240621P00860000 8/22/2022 3:36 PM 860 239.10 0.00 0.00 0.00 0.00% 1 87 0.00%
TSLA240621P00870000 8/22/2022 2:46 PM 870 244.00 0.00 0.00 0.00 0.00% 2 142 0.00%
TSLA240621P00880000 8/24/2022 2:25 PM 880 237.50 0.00 0.00 0.00 0.00% 1 66 0.00%
TSLA240621P00890000 8/22/2022 3:36 PM 890 256.27 0.00 0.00 0.00 0.00% 1 39 0.00%
TSLA240621P00900000 8/24/2022 6:47 PM 900 253.37 0.00 0.00 0.00 0.00% 324 792 0.00%
TSLA240621P00910000 8/18/2022 2:15 PM 910 253.60 0.00 0.00 0.00 0.00% 63 136 0.00%
TSLA240621P00920000 8/17/2022 1:30 PM 920 261.08 0.00 0.00 0.00 0.00% 1 35 0.00%
TSLA240621P00930000 8/16/2022 2:15 PM 930 263.00 0.00 0.00 0.00 0.00% 2 41 0.00%
TSLA240621P00940000 8/24/2022 2:46 PM 940 274.00 0.00 0.00 0.00 0.00% 14 42 0.00%
TSLA240621P00950000 8/23/2022 5:20 PM 950 284.45 0.00 0.00 0.00 0.00% 3 194 0.00%
TSLA240621P00960000 8/15/2022 3:50 PM 960 279.30 0.00 0.00 0.00 0.00% 1 32 0.00%
TSLA240621P00970000 8/15/2022 4:19 PM 970 285.19 0.00 0.00 0.00 0.00% 21 25 0.00%
TSLA240621P00980000 8/15/2022 4:21 PM 980 291.21 0.00 0.00 0.00 0.00% 2 45 0.00%
TSLA240621P00990000 8/24/2022 7:10 PM 990 306.93 0.00 0.00 0.00 0.00% 1 266 0.00%
TSLA240621P01000000 8/24/2022 7:10 PM 1000 313.43 0.00 0.00 0.00 0.00% 3 2,358 0.00%
TSLA240621P01010000 8/23/2022 3:05 PM 1010 323.63 0.00 0.00 0.00 0.00% 8 29 0.00%
TSLA240621P01020000 8/23/2022 4:32 PM 1020 330.52 0.00 0.00 0.00 0.00% 1 47 0.00%
TSLA240621P01030000 8/1/2022 1:51 PM 1030 334.20 0.00 0.00 0.00 0.00% 1 56 0.00%
TSLA240621P01040000 8/11/2022 5:56 PM 1040 351.95 0.00 0.00 0.00 0.00% 1 108 0.00%
TSLA240621P01050000 8/24/2022 6:59 PM 1050 346.22 0.00 0.00 0.00 0.00% 1 147 0.00%
TSLA240621P01060000 8/24/2022 7:28 PM 1060 351.60 0.00 0.00 0.00 0.00% 1 32 0.00%
TSLA240621P01070000 7/12/2022 2:36 PM 1070 471.35 373.30 382.85 0.00 0.00% 34 82 0.00%
TSLA240621P01080000 7/22/2022 2:53 PM 1080 404.35 364.85 369.15 0.00 0.00% 1 65 0.00%
TSLA240621P01090000 8/24/2022 2:47 PM 1090 369.17 0.00 0.00 0.00 0.00% 1 24 0.00%
TSLA240621P01100000 8/19/2022 7:30 PM 1100 380.53 0.00 0.00 0.00 0.00% 80 684 0.00%
TSLA240621P01110000 8/19/2022 7:30 PM 1110 387.33 0.00 0.00 0.00 0.00% 2 149 0.00%
TSLA240621P01120000 8/8/2022 5:57 PM 1120 405.15 0.00 0.00 0.00 0.00% 2 147 0.00%
TSLA240621P01130000 8/24/2022 7:37 PM 1130 399.11 0.00 0.00 0.00 0.00% 1 119 0.00%
TSLA240621P01140000 8/3/2022 6:35 PM 1140 406.10 0.00 0.00 0.00 0.00% 108 294 0.00%
TSLA240621P01150000 8/23/2022 1:53 PM 1150 421.83 0.00 0.00 0.00 0.00% 1 178 0.00%
TSLA240621P01160000 8/12/2022 3:32 PM 1160 428.63 0.00 0.00 0.00 0.00% 1 162 0.00%
TSLA240621P01170000 8/17/2022 2:04 PM 1170 421.27 0.00 0.00 0.00 0.00% 1 132 0.00%
TSLA240621P01180000 8/16/2022 1:30 PM 1180 424.92 0.00 0.00 0.00 0.00% 20 365 0.00%
TSLA240621P01190000 8/22/2022 5:13 PM 1190 454.05 0.00 0.00 0.00 0.00% 2 101 0.00%
TSLA240621P01200000 8/19/2022 7:03 PM 1200 452.20 0.00 0.00 0.00 0.00% 12 895 0.00%
TSLA240621P01250000 8/24/2022 1:51 PM 1250 481.50 0.00 0.00 0.00 0.00% 2 886 0.00%
TSLA240621P01300000 8/15/2022 7:02 PM 1300 505.00 0.00 0.00 0.00 0.00% 1 250 0.00%
TSLA240621P01350000 8/9/2022 2:42 PM 1350 588.70 0.00 0.00 0.00 0.00% 2 501 0.00%
TSLA240621P01400000 8/24/2022 5:17 PM 1400 598.79 0.00 0.00 0.00 0.00% 2 816 0.00%
TSLA240621P01450000 8/18/2022 4:43 PM 1450 632.30 0.00 0.00 0.00 0.00% 3 154 0.00%
TSLA240621P01500000 8/19/2022 6:45 PM 1500 685.00 0.00 0.00 0.00 0.00% 5 360 0.00%
TSLA240621P01550000 8/22/2022 1:44 PM 1550 743.35 0.00 0.00 0.00 0.00% 2 317 0.00%
TSLA240621P01600000 8/17/2022 1:42 PM 1600 759.00 0.00 0.00 0.00 0.00% 1 356 0.00%
TSLA240621P01650000 8/12/2022 3:29 PM 1650 819.05 0.00 0.00 0.00 0.00% 6 270 0.00%
TSLA240621P01700000 8/12/2022 6:38 PM 1700 855.50 0.00 0.00 0.00 0.00% 7 548 0.00%
TSLA240621P01750000 8/22/2022 3:00 PM 1750 920.56 0.00 0.00 0.00 0.00% 10 515 0.00%
TSLA240621P01800000 8/23/2022 2:56 PM 1800 948.85 0.00 0.00 0.00 0.00% 2 1,033 0.00%
TSLA240621P01850000 8/22/2022 1:42 PM 1850 1,006.58 0.00 0.00 0.00 0.00% 14 540 0.00%
TSLA240621P01900000 8/19/2022 1:40 PM 1900 1,034.55 0.00 0.00 0.00 0.00% 1 571 0.00%
TSLA240621P01950000 8/15/2022 3:49 PM 1950 1,055.42 0.00 0.00 0.00 0.00% 4 584 0.00%
TSLA240621P02000000 8/19/2022 1:40 PM 2000 1,126.65 0.00 0.00 0.00 0.00% 1 802 0.00%
TSLA240621P02050000 8/12/2022 6:36 PM 2050 1,174.45 0.00 0.00 0.00 0.00% 14 210 0.00%
TSLA240621P02100000 8/23/2022 2:56 PM 2100 1,226.35 0.00 0.00 0.00 0.00% 5 572 0.00%
TSLA240621P02150000 8/12/2022 3:28 PM 2150 1,278.85 0.00 0.00 0.00 0.00% 14 216 0.00%
TSLA240621P02200000 8/17/2022 2:05 PM 2200 1,300.02 0.00 0.00 0.00 0.00% 2 200 0.00%
TSLA240621P02250000 8/22/2022 5:38 PM 2250 1,387.48 0.00 0.00 0.00 0.00% 5 122 0.00%
TSLA240621P02275000 8/22/2022 7:54 PM 2275 1,409.50 0.00 0.00 0.00 0.00% 12 540 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%
 
LI Li Auto Inc.
25.04
+6.69%
 
XPEV XPeng Inc.
7.84
+10.73%
 
VFS VinFast Auto Ltd.
2.6000
-3.35%
 
MULN Mullen Automotive, Inc.
3.1600
-0.32%
 
TM Toyota Motor Corporation
226.71
+0.60%