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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117C00005000 | 4/26/2024 7:50 PM | 5 | 164.00 | 161.95 | 165.60 | 26.20 | 19.01% | 15 | 894 | 222.07% |
| TSLA250117C00010000 | 4/24/2024 1:59 PM | 10 | 153.00 | 157.20 | 160.75 | 0.00 | 0.00% | 7 | 897 | 181.54% |
| TSLA250117C00015000 | 4/26/2024 7:44 PM | 15 | 153.90 | 152.35 | 156.05 | 20.61 | 15.46% | 8 | 97 | 160.84% |
| TSLA250117C00020000 | 4/25/2024 1:35 PM | 20 | 142.15 | 147.60 | 151.20 | 0.00 | 0.00% | 1 | 339 | 145.75% |
| TSLA250117C00025000 | 4/18/2024 7:18 PM | 25 | 127.26 | 142.80 | 146.50 | 0.00 | 0.00% | 6 | 885 | 135.21% |
| TSLA250117C00030000 | 4/24/2024 2:03 PM | 30 | 139.60 | 138.10 | 141.65 | 2.64 | 1.93% | 15 | 7,280 | 125.98% |
| TSLA250117C00035000 | 4/25/2024 6:54 PM | 35 | 134.25 | 133.30 | 137.00 | 0.00 | 0.00% | 1 | 1,050 | 118.80% |
| TSLA250117C00040000 | 4/25/2024 1:35 PM | 40 | 124.00 | 128.10 | 132.70 | 0.00 | 0.00% | 1 | 11,225 | 112.04% |
| TSLA250117C00045000 | 3/27/2024 1:45 PM | 45 | 134.50 | 125.55 | 127.10 | 0.00 | 0.00% | 2 | 2,970 | 112.84% |
| TSLA250117C00050000 | 4/26/2024 7:05 PM | 50 | 120.10 | 119.25 | 122.85 | -2.34 | -1.91% | 10 | 2,345 | 101.81% |
| TSLA250117C00055000 | 4/15/2024 7:15 PM | 55 | 110.45 | 114.55 | 118.25 | 0.00 | 0.00% | 1 | 1,269 | 97.34% |
| TSLA250117C00060000 | 4/24/2024 2:07 PM | 60 | 111.52 | 110.00 | 113.55 | 0.00 | 0.00% | 1 | 447 | 93.25% |
| TSLA250117C00065000 | 4/18/2024 5:29 PM | 65 | 90.61 | 105.40 | 109.05 | 0.00 | 0.00% | 15 | 720 | 89.80% |
| TSLA250117C00070000 | 4/23/2024 5:26 PM | 70 | 81.18 | 100.90 | 104.45 | 0.00 | 0.00% | 1 | 1,604 | 86.36% |
| TSLA250117C00075000 | 4/22/2024 2:35 PM | 75 | 72.85 | 96.35 | 100.00 | 0.00 | 0.00% | 10 | 287 | 83.25% |
| TSLA250117C00080000 | 4/25/2024 6:01 PM | 80 | 91.90 | 92.00 | 95.45 | 0.00 | 0.00% | 5 | 1,147 | 80.38% |
| TSLA250117C00085000 | 4/25/2024 7:34 PM | 85 | 91.00 | 87.60 | 91.10 | 0.00 | 0.00% | 2 | 1,824 | 77.82% |
| TSLA250117C00090000 | 4/25/2024 7:20 PM | 90 | 85.73 | 83.30 | 85.60 | 0.00 | 0.00% | 3 | 868 | 73.04% |
| TSLA250117C00095000 | 4/26/2024 1:40 PM | 95 | 81.95 | 79.15 | 81.35 | 4.95 | 6.43% | 1 | 202 | 71.19% |
| TSLA250117C00100000 | 4/26/2024 7:57 PM | 100 | 77.00 | 75.25 | 77.15 | -1.00 | -1.28% | 7 | 4,890 | 69.71% |
| TSLA250117C00105000 | 4/24/2024 2:57 PM | 105 | 67.10 | 71.10 | 73.10 | 0.00 | 0.00% | 1 | 493 | 67.86% |
| TSLA250117C00110000 | 4/26/2024 6:30 PM | 110 | 68.73 | 68.30 | 69.00 | 2.33 | 3.51% | 6 | 4,635 | 67.80% |
| TSLA250117C00115000 | 4/25/2024 3:26 PM | 115 | 63.08 | 64.40 | 65.30 | 0.00 | 0.00% | 1 | 2,321 | 66.40% |
| TSLA250117C00120000 | 4/26/2024 7:55 PM | 120 | 61.30 | 60.90 | 61.40 | -1.65 | -2.62% | 15 | 7,283 | 65.07% |
| TSLA250117C00125000 | 4/26/2024 7:53 PM | 125 | 57.40 | 56.25 | 57.85 | 4.48 | 8.47% | 265 | 2,197 | 62.58% |
| TSLA250117C00130000 | 4/26/2024 5:47 PM | 130 | 55.30 | 53.65 | 54.40 | 0.30 | 0.55% | 2 | 5,343 | 62.52% |
| TSLA250117C00135000 | 4/26/2024 6:30 PM | 135 | 50.70 | 50.15 | 51.05 | -1.01 | -1.95% | 14 | 5,770 | 61.27% |
| TSLA250117C00140000 | 4/26/2024 6:33 PM | 140 | 47.00 | 47.00 | 47.85 | -2.55 | -5.15% | 22 | 13,798 | 60.37% |
| TSLA250117C00145000 | 4/26/2024 7:43 PM | 145 | 44.00 | 44.00 | 44.75 | -1.55 | -3.40% | 5 | 5,686 | 59.52% |
| TSLA250117C00150000 | 4/26/2024 7:32 PM | 150 | 41.26 | 40.20 | 41.85 | -1.14 | -2.69% | 56 | 13,758 | 57.88% |
| TSLA250117C00155000 | 4/26/2024 7:30 PM | 155 | 37.91 | 38.30 | 39.05 | -2.09 | -5.23% | 16 | 1,997 | 57.98% |
| TSLA250117C00160000 | 4/26/2024 7:58 PM | 160 | 36.35 | 35.65 | 36.30 | -1.05 | -2.81% | 89 | 13,953 | 57.20% |
| TSLA250117C00165000 | 4/26/2024 7:58 PM | 165 | 33.63 | 33.20 | 33.95 | -0.37 | -1.09% | 49 | 1,893 | 56.76% |
| TSLA250117C00170000 | 4/26/2024 7:44 PM | 170 | 30.85 | 30.85 | 31.40 | -1.45 | -4.49% | 217 | 40,653 | 56.02% |
| TSLA250117C00175000 | 4/26/2024 7:51 PM | 175 | 29.10 | 28.70 | 29.40 | -1.05 | -3.48% | 291 | 45,884 | 55.77% |
| TSLA250117C00180000 | 4/26/2024 7:47 PM | 180 | 26.90 | 26.65 | 27.35 | -0.75 | -2.71% | 128 | 17,215 | 55.36% |
| TSLA250117C00185000 | 4/26/2024 7:53 PM | 185 | 25.05 | 24.15 | 25.40 | -0.35 | -1.38% | 188 | 8,380 | 54.46% |
| TSLA250117C00190000 | 4/26/2024 7:36 PM | 190 | 22.75 | 22.95 | 23.60 | -0.99 | -4.17% | 129 | 11,020 | 54.64% |
| TSLA250117C00195000 | 4/26/2024 7:58 PM | 195 | 21.63 | 20.80 | 22.35 | -1.09 | -4.80% | 67 | 4,815 | 54.30% |
| TSLA250117C00200000 | 4/26/2024 7:59 PM | 200 | 20.00 | 19.60 | 20.10 | -1.00 | -4.76% | 2,667 | 32,723 | 53.74% |
| TSLA250117C00205000 | 4/26/2024 7:59 PM | 205 | 18.60 | 18.35 | 18.70 | -0.65 | -3.38% | 33 | 977 | 53.73% |
| TSLA250117C00210000 | 4/26/2024 7:57 PM | 210 | 17.30 | 17.05 | 17.40 | -0.75 | -4.16% | 144 | 11,091 | 53.61% |
| TSLA250117C00215000 | 4/26/2024 7:52 PM | 215 | 16.05 | 15.80 | 16.15 | 0.25 | 1.58% | 11 | 597 | 53.43% |
| TSLA250117C00220000 | 4/26/2024 7:37 PM | 220 | 14.60 | 14.70 | 15.00 | -0.80 | -5.19% | 195 | 8,035 | 53.33% |
| TSLA250117C00225000 | 4/26/2024 6:46 PM | 225 | 13.58 | 13.65 | 13.95 | -0.82 | -5.69% | 27 | 1,008 | 53.24% |
| TSLA250117C00230000 | 4/26/2024 7:47 PM | 230 | 12.83 | 12.70 | 13.00 | -0.67 | -4.96% | 342 | 8,450 | 53.20% |
| TSLA250117C00235000 | 4/26/2024 6:41 PM | 235 | 11.60 | 11.75 | 12.10 | 0.53 | 4.79% | 709 | 1,138 | 53.09% |
| TSLA250117C00240000 | 4/26/2024 7:59 PM | 240 | 11.17 | 11.00 | 11.30 | -0.43 | -3.71% | 732 | 11,138 | 53.17% |
| TSLA250117C00245000 | 4/26/2024 7:27 PM | 245 | 10.10 | 10.20 | 10.50 | -0.68 | -6.31% | 1,087 | 594 | 53.08% |
| TSLA250117C00250000 | 4/26/2024 7:55 PM | 250 | 9.80 | 9.50 | 9.80 | -0.25 | -2.49% | 1,627 | 32,142 | 53.08% |
| TSLA250117C00260000 | 4/26/2024 7:59 PM | 260 | 8.42 | 8.25 | 8.55 | -0.34 | -3.88% | 293 | 16,300 | 53.12% |
| TSLA250117C00270000 | 4/26/2024 7:58 PM | 270 | 7.40 | 7.20 | 7.45 | -0.30 | -3.90% | 316 | 7,805 | 53.17% |
| TSLA250117C00280000 | 4/26/2024 7:58 PM | 280 | 6.50 | 6.30 | 6.60 | -0.05 | -0.76% | 180 | 8,872 | 53.38% |
| TSLA250117C00290000 | 4/26/2024 5:09 PM | 290 | 6.28 | 5.55 | 5.80 | 0.43 | 7.35% | 134 | 4,917 | 53.54% |
| TSLA250117C00300000 | 4/26/2024 7:55 PM | 300 | 5.02 | 5.00 | 5.05 | -0.18 | -3.46% | 4,647 | 46,323 | 53.77% |
| TSLA250117C00310000 | 4/26/2024 7:42 PM | 310 | 4.40 | 4.30 | 4.60 | -0.10 | -2.22% | 48 | 5,345 | 53.96% |
| TSLA250117C00320000 | 4/26/2024 6:54 PM | 320 | 3.87 | 3.90 | 4.10 | -0.18 | -4.44% | 175 | 8,123 | 54.33% |
| TSLA250117C00330000 | 4/26/2024 7:32 PM | 330 | 3.40 | 3.50 | 3.70 | -0.25 | -6.85% | 52 | 5,504 | 54.68% |
| TSLA250117C00340000 | 4/26/2024 7:47 PM | 340 | 3.25 | 3.15 | 3.30 | 0.08 | 2.52% | 53 | 3,976 | 54.93% |
| TSLA250117C00350000 | 4/26/2024 7:46 PM | 350 | 2.88 | 2.80 | 2.98 | -0.07 | -2.37% | 286 | 16,987 | 55.15% |
| TSLA250117C00360000 | 4/26/2024 7:59 PM | 360 | 2.64 | 2.54 | 2.70 | 0.04 | 1.54% | 17 | 4,115 | 55.48% |
| TSLA250117C00370000 | 4/26/2024 7:48 PM | 370 | 2.41 | 2.31 | 2.46 | 0.21 | 9.55% | 118 | 6,166 | 55.82% |
| TSLA250117C00380000 | 4/26/2024 7:00 PM | 380 | 2.17 | 2.10 | 2.26 | 0.00 | 0.00% | 26 | 12,110 | 56.18% |
| TSLA250117C00390000 | 4/26/2024 7:08 PM | 390 | 2.01 | 1.94 | 2.07 | 0.05 | 2.55% | 18 | 2,326 | 56.57% |
| TSLA250117C00400000 | 4/26/2024 7:59 PM | 400 | 1.87 | 1.77 | 1.91 | 0.01 | 0.54% | 904 | 33,457 | 56.90% |
| TSLA250117C00410000 | 4/26/2024 7:53 PM | 410 | 1.71 | 1.63 | 1.76 | 0.00 | 0.00% | 20 | 4,610 | 57.25% |
| TSLA250117C00420000 | 4/26/2024 5:35 PM | 420 | 1.58 | 1.53 | 1.64 | 0.14 | 9.72% | 15 | 5,121 | 57.72% |
| TSLA250117C00430000 | 4/26/2024 5:24 PM | 430 | 1.57 | 1.40 | 1.52 | 0.11 | 7.53% | 9 | 1,184 | 58.01% |
| TSLA250117C00440000 | 4/26/2024 7:53 PM | 440 | 1.36 | 1.30 | 1.42 | 0.11 | 8.80% | 9 | 1,877 | 58.39% |
| TSLA250117C00450000 | 4/26/2024 7:55 PM | 450 | 1.27 | 1.23 | 1.33 | 0.02 | 1.60% | 50 | 5,886 | 58.84% |
| TSLA250117C00460000 | 4/26/2024 7:30 PM | 460 | 1.17 | 1.13 | 1.24 | 0.18 | 18.18% | 10 | 5,816 | 59.11% |
| TSLA250117C00470000 | 4/26/2024 6:49 PM | 470 | 1.08 | 1.08 | 1.16 | 0.08 | 8.00% | 30 | 2,649 | 59.55% |
| TSLA250117C00480000 | 4/26/2024 7:54 PM | 480 | 1.04 | 0.99 | 1.10 | 0.04 | 4.00% | 10 | 5,752 | 59.84% |
| TSLA250117C00490000 | 4/26/2024 7:54 PM | 490 | 0.99 | 0.96 | 1.04 | 0.05 | 5.32% | 3 | 2,628 | 60.35% |
| TSLA250117C00500000 | 4/26/2024 7:39 PM | 500 | 0.90 | 0.90 | 0.98 | 0.01 | 1.12% | 595 | 24,072 | 60.67% |
| TSLA250117C00510000 | 4/26/2024 6:49 PM | 510 | 0.84 | 0.84 | 0.92 | 0.10 | 13.51% | 14 | 1,553 | 60.94% |
| TSLA250117C00520000 | 4/26/2024 6:36 PM | 520 | 0.83 | 0.78 | 0.88 | 0.04 | 5.06% | 4 | 11,351 | 61.26% |
| TSLA250117C00530000 | 4/26/2024 6:02 PM | 530 | 0.81 | 0.75 | 0.83 | 0.18 | 28.57% | 11 | 1,863 | 61.63% |
| TSLA250117C00540000 | 4/26/2024 3:36 PM | 540 | 0.77 | 0.71 | 0.79 | 0.06 | 8.45% | 1 | 987 | 61.96% |
| TSLA250117C00550000 | 4/26/2024 7:23 PM | 550 | 0.70 | 0.66 | 0.71 | 0.03 | 4.48% | 8 | 5,768 | 61.96% |
| TSLA250117C00560000 | 4/26/2024 6:18 PM | 560 | 0.69 | 0.64 | 0.72 | 0.16 | 30.19% | 8 | 1,469 | 62.65% |
| TSLA250117C00570000 | 4/26/2024 1:30 PM | 570 | 0.65 | 0.61 | 0.68 | 0.11 | 20.37% | 2 | 897 | 62.94% |
| TSLA250117C00580000 | 4/26/2024 6:43 PM | 580 | 0.60 | 0.58 | 0.65 | 0.15 | 33.33% | 13 | 1,624 | 63.26% |
| TSLA250117C00590000 | 4/25/2024 6:09 PM | 590 | 0.50 | 0.56 | 0.62 | 0.00 | 0.00% | 2 | 1,931 | 63.60% |
| TSLA250117C00600000 | 4/26/2024 7:02 PM | 600 | 0.56 | 0.53 | 0.60 | 0.04 | 7.69% | 71 | 24,767 | 63.92% |
| TSLA250117C00610000 | 4/26/2024 7:57 PM | 610 | 0.54 | 0.53 | 0.57 | 0.02 | 3.85% | 3,031 | 76,702 | 64.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250117P00005000 | 4/26/2024 6:45 PM | 5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 115 | 22,634 | 140.63% |
| TSLA250117P00010000 | 4/26/2024 7:45 PM | 10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 13,778 | 110.94% |
| TSLA250117P00015000 | 4/25/2024 3:19 PM | 15 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 1 | 3,948 | 99.22% |
| TSLA250117P00020000 | 4/26/2024 3:42 PM | 20 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 76 | 9,059 | 93.36% |
| TSLA250117P00025000 | 4/26/2024 7:51 PM | 25 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 12 | 4,721 | 87.89% |
| TSLA250117P00030000 | 4/26/2024 7:25 PM | 30 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 75 | 16,545 | 83.20% |
| TSLA250117P00035000 | 4/26/2024 2:45 PM | 35 | 0.21 | 0.16 | 0.21 | -0.03 | -12.50% | 2 | 1,802 | 80.08% |
| TSLA250117P00040000 | 4/26/2024 7:37 PM | 40 | 0.27 | 0.25 | 0.29 | 0.01 | 3.85% | 15 | 15,839 | 77.30% |
| TSLA250117P00045000 | 4/26/2024 7:40 PM | 45 | 0.37 | 0.33 | 0.40 | -0.04 | -9.76% | 10 | 3,205 | 74.37% |
| TSLA250117P00050000 | 4/26/2024 7:41 PM | 50 | 0.50 | 0.45 | 0.53 | 0.00 | 0.00% | 14 | 15,293 | 71.92% |
| TSLA250117P00055000 | 4/26/2024 7:37 PM | 55 | 0.66 | 0.60 | 0.68 | -0.03 | -4.35% | 6 | 3,947 | 69.63% |
| TSLA250117P00060000 | 4/26/2024 4:50 PM | 60 | 0.83 | 0.79 | 0.87 | -0.06 | -6.74% | 110 | 17,147 | 67.63% |
| TSLA250117P00065000 | 4/26/2024 7:15 PM | 65 | 1.04 | 1.03 | 1.09 | -0.04 | -3.70% | 9 | 3,076 | 65.82% |
| TSLA250117P00070000 | 4/26/2024 6:56 PM | 70 | 1.37 | 1.26 | 1.36 | 0.05 | 3.79% | 43 | 3,818 | 63.87% |
| TSLA250117P00075000 | 4/26/2024 6:23 PM | 75 | 1.63 | 1.56 | 1.67 | 0.00 | 0.00% | 26 | 5,519 | 62.16% |
| TSLA250117P00080000 | 4/26/2024 7:14 PM | 80 | 2.02 | 1.91 | 2.03 | -0.08 | -3.81% | 44 | 18,182 | 60.55% |
| TSLA250117P00085000 | 4/26/2024 2:21 PM | 85 | 2.38 | 2.31 | 2.46 | -0.01 | -0.42% | 6 | 5,407 | 59.05% |
| TSLA250117P00090000 | 4/26/2024 7:46 PM | 90 | 2.90 | 2.81 | 2.94 | -0.12 | -3.97% | 338 | 10,081 | 57.70% |
| TSLA250117P00095000 | 4/26/2024 7:50 PM | 95 | 3.45 | 3.35 | 3.50 | -0.05 | -1.43% | 69 | 2,209 | 56.35% |
| TSLA250117P00100000 | 4/26/2024 7:58 PM | 100 | 4.15 | 4.05 | 4.20 | 0.09 | 2.22% | 366 | 37,620 | 55.39% |
| TSLA250117P00105000 | 4/26/2024 6:05 PM | 105 | 4.75 | 4.75 | 4.95 | -0.10 | -2.06% | 60 | 12,993 | 54.19% |
| TSLA250117P00110000 | 4/26/2024 7:57 PM | 110 | 5.65 | 5.60 | 5.80 | 0.00 | 0.00% | 179 | 19,655 | 53.16% |
| TSLA250117P00115000 | 4/26/2024 7:51 PM | 115 | 6.63 | 6.55 | 6.75 | 0.06 | 0.91% | 9 | 5,971 | 52.17% |
| TSLA250117P00120000 | 4/26/2024 7:26 PM | 120 | 7.70 | 7.55 | 7.85 | 0.00 | 0.00% | 78 | 20,807 | 51.18% |
| TSLA250117P00125000 | 4/26/2024 7:16 PM | 125 | 9.10 | 8.80 | 9.05 | 0.20 | 2.25% | 30 | 8,740 | 50.39% |
| TSLA250117P00130000 | 4/26/2024 7:52 PM | 130 | 10.30 | 10.15 | 10.40 | 0.10 | 0.98% | 146 | 28,694 | 49.92% |
| TSLA250117P00135000 | 4/26/2024 7:16 PM | 135 | 11.70 | 11.60 | 11.90 | 0.15 | 1.30% | 51 | 7,867 | 49.19% |
| TSLA250117P00140000 | 4/26/2024 7:45 PM | 140 | 13.55 | 13.25 | 13.50 | 0.45 | 3.44% | 102 | 27,033 | 48.40% |
| TSLA250117P00145000 | 4/26/2024 6:31 PM | 145 | 15.40 | 15.00 | 15.35 | 0.40 | 2.67% | 888 | 21,496 | 47.87% |
| TSLA250117P00150000 | 4/26/2024 7:53 PM | 150 | 17.15 | 17.00 | 17.30 | 0.35 | 2.08% | 507 | 33,351 | 47.25% |
| TSLA250117P00155000 | 4/26/2024 7:18 PM | 155 | 19.62 | 19.05 | 19.40 | 0.57 | 2.99% | 145 | 14,891 | 46.66% |
| TSLA250117P00160000 | 4/26/2024 7:06 PM | 160 | 21.75 | 21.30 | 21.65 | 0.85 | 4.07% | 203 | 20,460 | 46.08% |
| TSLA250117P00165000 | 4/26/2024 6:57 PM | 165 | 24.31 | 23.70 | 24.05 | 0.89 | 3.80% | 182 | 14,967 | 45.51% |
| TSLA250117P00170000 | 4/26/2024 6:38 PM | 170 | 26.82 | 26.25 | 26.60 | 1.17 | 4.56% | 130 | 34,426 | 44.97% |
| TSLA250117P00175000 | 4/26/2024 6:26 PM | 175 | 29.50 | 28.95 | 29.35 | 0.66 | 2.29% | 42 | 26,114 | 44.52% |
| TSLA250117P00180000 | 4/26/2024 7:18 PM | 180 | 32.60 | 31.80 | 33.20 | 1.20 | 3.82% | 31 | 28,538 | 45.75% |
| TSLA250117P00185000 | 4/26/2024 4:41 PM | 185 | 35.65 | 34.10 | 36.20 | -2.85 | -7.40% | 104 | 11,228 | 45.26% |
| TSLA250117P00190000 | 4/26/2024 4:41 PM | 190 | 36.70 | 37.85 | 38.60 | -3.07 | -7.72% | 4 | 16,567 | 43.48% |
| TSLA250117P00195000 | 4/26/2024 2:02 PM | 195 | 41.52 | 40.45 | 42.70 | -0.68 | -1.61% | 5 | 4,146 | 44.48% |
| TSLA250117P00200000 | 4/26/2024 6:38 PM | 200 | 45.35 | 44.50 | 46.10 | 0.96 | 2.16% | 15 | 34,663 | 44.03% |
| TSLA250117P00205000 | 4/26/2024 4:53 PM | 205 | 46.75 | 48.00 | 49.60 | -7.20 | -13.35% | 4 | 17 | 43.56% |
| TSLA250117P00210000 | 4/25/2024 7:24 PM | 210 | 52.41 | 50.75 | 53.55 | 1.41 | 2.76% | 1 | 15,179 | 43.72% |
| TSLA250117P00215000 | 4/25/2024 2:10 PM | 215 | 60.16 | 55.40 | 56.40 | 0.00 | 0.00% | 1 | 44 | 41.54% |
| TSLA250117P00220000 | 4/26/2024 5:29 PM | 220 | 58.00 | 59.25 | 61.15 | -2.15 | -3.57% | 2 | 14,852 | 42.91% |
| TSLA250117P00225000 | 4/26/2024 6:26 PM | 225 | 63.60 | 63.20 | 64.95 | 0.70 | 1.11% | 2 | 24 | 42.19% |
| TSLA250117P00230000 | 4/26/2024 6:31 PM | 230 | 68.05 | 67.25 | 68.35 | 0.25 | 0.37% | 2 | 11,799 | 40.34% |
| TSLA250117P00235000 | 4/23/2024 1:35 PM | 235 | 93.95 | 71.40 | 73.70 | 0.00 | 0.00% | 9 | 35 | 42.72% |
| TSLA250117P00240000 | 4/26/2024 5:32 PM | 240 | 74.28 | 75.60 | 77.90 | 0.33 | 0.45% | 1 | 13,185 | 42.36% |
| TSLA250117P00245000 | 4/25/2024 1:42 PM | 245 | 84.58 | 79.95 | 82.15 | 0.00 | 0.00% | 1 | 73 | 41.94% |
| TSLA250117P00250000 | 4/26/2024 5:34 PM | 250 | 82.90 | 84.25 | 85.45 | -0.48 | -0.58% | 2 | 14,425 | 38.62% |
| TSLA250117P00260000 | 4/25/2024 5:00 PM | 260 | 96.64 | 93.30 | 95.65 | 0.00 | 0.00% | 2 | 13,723 | 41.72% |
| TSLA250117P00270000 | 4/26/2024 5:54 PM | 270 | 101.70 | 102.35 | 103.65 | 0.30 | 0.30% | 2 | 5,680 | 36.95% |
| TSLA250117P00280000 | 4/26/2024 6:47 PM | 280 | 114.00 | 111.30 | 113.05 | 1.00 | 0.88% | 4 | 4,869 | 36.08% |
| TSLA250117P00290000 | 4/26/2024 2:10 PM | 290 | 121.50 | 121.35 | 122.65 | 1.35 | 1.12% | 2 | 3,774 | 35.52% |
| TSLA250117P00300000 | 4/26/2024 7:51 PM | 300 | 131.81 | 129.95 | 133.80 | 1.15 | 0.88% | 5 | 354 | 43.46% |
| TSLA250117P00310000 | 4/25/2024 7:18 PM | 310 | 141.45 | 139.65 | 143.85 | 0.00 | 0.00% | 500 | 515 | 45.47% |
| TSLA250117P00320000 | 3/22/2024 1:40 PM | 320 | 151.31 | 172.10 | 174.20 | 0.00 | 0.00% | 1 | 1 | 94.27% |
| TSLA250117P00330000 | 4/26/2024 7:52 PM | 330 | 161.60 | 161.05 | 163.95 | 1.80 | 1.13% | 922 | 403 | 49.28% |
| TSLA250117P00340000 | 4/24/2024 6:59 PM | 340 | 178.60 | 169.75 | 173.85 | 0.00 | 0.00% | 8,510 | 5 | 50.39% |
| TSLA250117P00350000 | 4/22/2024 2:44 PM | 350 | 209.05 | 181.00 | 183.90 | 0.00 | 0.00% | 1 | 1 | 52.14% |
| TSLA250117P00360000 | 3/11/2024 6:25 PM | 360 | 180.85 | 187.15 | 189.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250117P00370000 | 3/19/2024 2:03 PM | 370 | 200.57 | 218.65 | 221.50 | 0.00 | 0.00% | 2 | 0 | 98.00% |
| TSLA250117P00380000 | 4/17/2024 7:56 PM | 380 | 224.12 | 209.65 | 213.80 | 0.00 | 0.00% | 1 | 1 | 55.86% |
| TSLA250117P00390000 | 4/10/2024 7:53 PM | 390 | 218.07 | 221.00 | 223.90 | 0.00 | 0.00% | 1 | 0 | 57.68% |
| TSLA250117P00400000 | 4/25/2024 7:54 PM | 400 | 230.05 | 229.65 | 233.80 | 0.05 | 0.02% | 2 | 2 | 58.44% |
| TSLA250117P00410000 | 4/17/2024 7:56 PM | 410 | 254.11 | 239.65 | 243.80 | 0.00 | 0.00% | 2 | 1 | 59.66% |
| TSLA250117P00420000 | 4/25/2024 7:54 PM | 420 | 250.01 | 251.00 | 253.85 | 0.00 | 0.00% | 2 | 0 | 51.12% |
| TSLA250117P00430000 | 4/25/2024 7:54 PM | 430 | 260.01 | 260.00 | 263.85 | 0.00 | 0.00% | 1 | 0 | 62.27% |
| TSLA250117P00440000 | 3/7/2024 2:55 PM | 440 | 262.05 | 273.55 | 276.50 | 0.00 | 0.00% | 5 | 0 | 68.99% |
| TSLA250117P00450000 | 4/18/2024 7:53 PM | 450 | 299.47 | 279.60 | 283.80 | 0.00 | 0.00% | 1 | 1 | 64.21% |
| TSLA250117P00460000 | 4/18/2024 7:53 PM | 460 | 309.49 | 289.65 | 293.80 | 0.00 | 0.00% | 2 | 0 | 65.27% |
| TSLA250117P00470000 | 3/26/2024 7:52 PM | 470 | 291.92 | 299.00 | 301.15 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250117P00480000 | 4/17/2024 7:53 PM | 480 | 323.56 | 309.65 | 313.80 | 0.00 | 0.00% | 2 | 1 | 67.30% |
| TSLA250117P00490000 | 4/17/2024 7:53 PM | 490 | 333.58 | 319.60 | 323.80 | 0.00 | 0.00% | 3 | 0 | 68.27% |
| TSLA250117P00500000 | 4/26/2024 6:51 PM | 500 | 333.35 | 329.60 | 333.80 | 1.95 | 0.59% | 90 | 20 | 69.24% |
| TSLA250117P00510000 | 4/10/2024 7:50 PM | 510 | 337.96 | 339.65 | 343.80 | 0.00 | 0.00% | 13 | 0 | 70.17% |
| TSLA250117P00520000 | 4/10/2024 7:50 PM | 520 | 347.97 | 349.65 | 353.80 | 0.00 | 0.00% | 7 | 0 | 71.08% |
| TSLA250117P00530000 | 10/26/2023 2:00 PM | 530 | 321.20 | 292.05 | 296.65 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250117P00540000 | 11/9/2023 5:50 PM | 540 | 329.70 | 294.90 | 297.15 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250117P00550000 | 11/9/2023 5:50 PM | 550 | 339.60 | 301.00 | 311.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250117P00560000 | 12/5/2023 8:37 PM | 560 | 320.40 | 319.95 | 321.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250117P00570000 | 4/5/2024 4:22 PM | 570 | 403.02 | 399.30 | 403.80 | 0.00 | 0.00% | 2 | 0 | 75.33% |
| TSLA250117P00580000 | 3/11/2024 3:31 PM | 580 | 401.90 | 406.90 | 409.30 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TSLA250117P00590000 | 4/11/2024 5:07 PM | 590 | 416.85 | 419.60 | 423.80 | 0.00 | 0.00% | 2 | 0 | 76.90% |
| TSLA250117P00600000 | 4/24/2024 2:19 PM | 600 | 435.16 | 429.60 | 433.80 | 0.00 | 0.00% | 5 | 0 | 77.66% |
| TSLA250117P00610000 | 4/2/2024 3:15 PM | 610 | 444.30 | 439.70 | 443.80 | 0.00 | 0.00% | 4 | 0 | 52.54% |
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%