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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620C00005000 | 4/18/2024 3:53 PM | 5 | 146.20 | 162.10 | 166.65 | 0.00 | 0.00% | 6 | 264 | 211.62% |
| TSLA250620C00010000 | 4/16/2024 1:56 PM | 10 | 144.85 | 157.50 | 161.40 | 0.00 | 0.00% | 1 | 19 | 161.23% |
| TSLA250620C00015000 | 2/26/2024 4:48 PM | 15 | 187.37 | 164.80 | 167.75 | 0.00 | 0.00% | 1 | 69 | 372.07% |
| TSLA250620C00020000 | 3/27/2024 5:58 PM | 20 | 161.27 | 148.20 | 152.15 | 0.00 | 0.00% | 8 | 127 | 130.25% |
| TSLA250620C00025000 | 4/25/2024 7:46 PM | 25 | 146.35 | 143.55 | 147.60 | 0.00 | 0.00% | 5 | 30 | 121.07% |
| TSLA250620C00030000 | 3/5/2024 3:37 PM | 30 | 151.49 | 145.70 | 148.15 | 0.00 | 0.00% | 2 | 67 | 165.00% |
| TSLA250620C00035000 | 4/18/2024 6:01 PM | 35 | 117.90 | 134.40 | 138.50 | 0.00 | 0.00% | 1 | 15 | 107.64% |
| TSLA250620C00040000 | 4/19/2024 4:08 PM | 40 | 113.15 | 129.90 | 133.90 | 0.00 | 0.00% | 1 | 28 | 102.17% |
| TSLA250620C00045000 | 4/22/2024 1:38 PM | 45 | 100.85 | 125.30 | 129.45 | 0.00 | 0.00% | 1 | 7 | 97.39% |
| TSLA250620C00050000 | 4/22/2024 1:38 PM | 50 | 97.90 | 121.15 | 124.85 | 0.00 | 0.00% | 2 | 287 | 93.86% |
| TSLA250620C00055000 | 4/17/2024 2:10 PM | 55 | 104.85 | 116.40 | 120.65 | 0.00 | 0.00% | 1 | 11 | 89.89% |
| TSLA250620C00060000 | 4/24/2024 2:38 PM | 60 | 109.35 | 112.20 | 116.20 | 0.00 | 0.00% | 1 | 18 | 86.87% |
| TSLA250620C00065000 | 3/26/2024 4:00 PM | 65 | 122.40 | 107.60 | 112.55 | 0.00 | 0.00% | 1 | 55 | 84.74% |
| TSLA250620C00070000 | 4/22/2024 3:19 PM | 70 | 79.04 | 103.80 | 107.60 | 0.00 | 0.00% | 1 | 190 | 81.54% |
| TSLA250620C00075000 | 4/24/2024 2:03 PM | 75 | 98.97 | 99.50 | 103.50 | 0.00 | 0.00% | 4 | 154 | 79.07% |
| TSLA250620C00080000 | 4/26/2024 4:18 PM | 80 | 99.50 | 95.55 | 98.00 | 24.02 | 31.82% | 2 | 847 | 74.84% |
| TSLA250620C00085000 | 4/24/2024 1:34 PM | 85 | 85.50 | 91.55 | 94.00 | 0.00 | 0.00% | 2 | 380 | 73.10% |
| TSLA250620C00090000 | 4/24/2024 6:41 PM | 90 | 82.54 | 87.75 | 90.00 | 0.00 | 0.00% | 1 | 3,606 | 71.55% |
| TSLA250620C00095000 | 4/24/2024 7:28 PM | 95 | 79.62 | 83.65 | 86.15 | 0.00 | 0.00% | 7 | 5,725 | 69.69% |
| TSLA250620C00100000 | 4/26/2024 2:37 PM | 100 | 84.00 | 80.40 | 83.45 | 3.50 | 4.35% | 13 | 998 | 70.23% |
| TSLA250620C00105000 | 4/26/2024 2:33 PM | 105 | 78.55 | 77.70 | 78.65 | -0.85 | -1.07% | 2 | 413 | 68.63% |
| TSLA250620C00110000 | 4/26/2024 7:12 PM | 110 | 73.81 | 74.10 | 75.10 | 2.91 | 4.10% | 2 | 327 | 67.33% |
| TSLA250620C00115000 | 4/26/2024 5:32 PM | 115 | 72.90 | 70.70 | 71.55 | 6.80 | 10.29% | 1 | 540 | 66.12% |
| TSLA250620C00120000 | 4/26/2024 5:20 PM | 120 | 70.15 | 66.45 | 68.20 | 0.30 | 0.43% | 27 | 518 | 64.16% |
| TSLA250620C00125000 | 4/26/2024 7:47 PM | 125 | 64.48 | 63.30 | 64.90 | 5.58 | 9.47% | 5 | 573 | 63.24% |
| TSLA250620C00130000 | 4/26/2024 3:56 PM | 130 | 63.67 | 60.10 | 61.70 | 7.22 | 12.79% | 3 | 2,381 | 62.23% |
| TSLA250620C00135000 | 4/26/2024 6:07 PM | 135 | 59.05 | 57.70 | 58.70 | 0.60 | 1.03% | 5 | 3,026 | 61.97% |
| TSLA250620C00140000 | 4/25/2024 7:20 PM | 140 | 55.22 | 53.85 | 55.80 | -0.78 | -1.39% | 1 | 1,090 | 60.41% |
| TSLA250620C00145000 | 4/26/2024 6:59 PM | 145 | 51.70 | 51.40 | 53.00 | -1.70 | -3.18% | 34 | 609 | 59.99% |
| TSLA250620C00150000 | 4/26/2024 5:25 PM | 150 | 50.05 | 49.50 | 50.40 | -0.40 | -0.79% | 147 | 2,266 | 60.02% |
| TSLA250620C00155000 | 4/26/2024 7:07 PM | 155 | 47.00 | 46.80 | 47.75 | -0.99 | -2.06% | 2 | 792 | 59.24% |
| TSLA250620C00160000 | 4/26/2024 7:35 PM | 160 | 44.00 | 44.35 | 45.35 | -1.50 | -3.30% | 17 | 2,230 | 58.71% |
| TSLA250620C00165000 | 4/26/2024 7:57 PM | 165 | 42.70 | 42.10 | 43.00 | -1.35 | -3.06% | 161 | 1,533 | 58.26% |
| TSLA250620C00170000 | 4/26/2024 7:31 PM | 170 | 39.50 | 39.90 | 40.75 | -1.48 | -3.61% | 63 | 2,025 | 57.79% |
| TSLA250620C00175000 | 4/26/2024 7:09 PM | 175 | 38.10 | 37.80 | 38.40 | -0.64 | -1.65% | 27 | 2,162 | 57.20% |
| TSLA250620C00180000 | 4/26/2024 7:46 PM | 180 | 36.36 | 35.80 | 36.70 | -1.14 | -3.04% | 61 | 3,096 | 57.04% |
| TSLA250620C00185000 | 4/26/2024 7:07 PM | 185 | 34.00 | 33.90 | 34.80 | 2.15 | 6.75% | 7 | 2,139 | 56.69% |
| TSLA250620C00190000 | 4/26/2024 7:49 PM | 190 | 32.65 | 32.10 | 33.00 | -0.55 | -1.66% | 25 | 7,268 | 56.38% |
| TSLA250620C00195000 | 4/26/2024 5:50 PM | 195 | 31.68 | 30.00 | 31.30 | 1.85 | 6.20% | 20 | 2,957 | 55.82% |
| TSLA250620C00200000 | 4/26/2024 7:57 PM | 200 | 29.36 | 28.75 | 29.65 | -0.84 | -2.78% | 458 | 9,767 | 55.79% |
| TSLA250620C00205000 | 4/26/2024 7:23 PM | 205 | 27.13 | 27.00 | 28.15 | -0.52 | -1.88% | 53 | 1,339 | 55.42% |
| TSLA250620C00210000 | 4/26/2024 7:13 PM | 210 | 25.80 | 25.55 | 26.70 | -1.37 | -5.04% | 33 | 1,550 | 55.19% |
| TSLA250620C00215000 | 4/26/2024 4:08 PM | 215 | 26.00 | 24.15 | 25.35 | 0.35 | 1.36% | 24 | 1,441 | 54.99% |
| TSLA250620C00220000 | 4/26/2024 6:28 PM | 220 | 23.65 | 22.90 | 24.10 | -0.21 | -0.88% | 40 | 3,265 | 54.86% |
| TSLA250620C00225000 | 4/26/2024 4:48 PM | 225 | 24.13 | 22.20 | 22.65 | 2.23 | 10.18% | 13 | 1,789 | 54.91% |
| TSLA250620C00230000 | 4/26/2024 7:13 PM | 230 | 20.94 | 21.05 | 21.50 | 0.54 | 2.65% | 42 | 1,752 | 54.77% |
| TSLA250620C00235000 | 4/26/2024 5:56 PM | 235 | 20.79 | 20.00 | 20.40 | 0.36 | 1.76% | 7 | 1,282 | 54.65% |
| TSLA250620C00240000 | 4/26/2024 7:56 PM | 240 | 19.30 | 19.00 | 19.40 | -0.10 | -0.52% | 32 | 6,118 | 54.58% |
| TSLA250620C00250000 | 4/26/2024 7:49 PM | 250 | 17.35 | 17.15 | 17.60 | -0.15 | -0.86% | 102 | 7,201 | 54.47% |
| TSLA250620C00260000 | 4/26/2024 7:48 PM | 260 | 15.75 | 15.50 | 15.95 | -0.25 | -1.56% | 238 | 4,591 | 54.36% |
| TSLA250620C00270000 | 4/26/2024 6:22 PM | 270 | 14.29 | 14.05 | 14.50 | -0.31 | -2.12% | 12 | 4,589 | 54.32% |
| TSLA250620C00280000 | 4/26/2024 7:02 PM | 280 | 12.80 | 12.75 | 13.15 | -0.35 | -2.66% | 28 | 3,547 | 54.25% |
| TSLA250620C00290000 | 4/26/2024 3:17 PM | 290 | 12.20 | 11.55 | 12.00 | 0.40 | 3.39% | 2 | 2,644 | 54.22% |
| TSLA250620C00300000 | 4/26/2024 7:58 PM | 300 | 10.81 | 10.60 | 10.90 | -0.29 | -2.61% | 377 | 10,104 | 54.26% |
| TSLA250620C00310000 | 4/26/2024 7:22 PM | 310 | 9.50 | 9.65 | 9.95 | -0.32 | -3.26% | 9 | 2,246 | 54.25% |
| TSLA250620C00320000 | 4/26/2024 6:50 PM | 320 | 8.85 | 8.85 | 9.15 | 0.65 | 7.93% | 38 | 2,342 | 54.36% |
| TSLA250620C00330000 | 4/26/2024 6:40 PM | 330 | 8.10 | 8.10 | 8.40 | 0.05 | 0.62% | 80 | 2,020 | 54.42% |
| TSLA250620C00340000 | 4/26/2024 6:19 PM | 340 | 7.65 | 7.40 | 7.70 | -0.08 | -1.03% | 15 | 3,276 | 54.44% |
| TSLA250620C00350000 | 4/26/2024 7:28 PM | 350 | 6.84 | 6.80 | 7.10 | -0.28 | -3.93% | 386 | 6,548 | 54.53% |
| TSLA250620C00360000 | 4/26/2024 3:37 PM | 360 | 6.85 | 6.25 | 6.60 | 1.15 | 20.18% | 5 | 1,668 | 54.66% |
| TSLA250620C00370000 | 4/25/2024 7:16 PM | 370 | 5.81 | 5.85 | 6.10 | 0.09 | 1.57% | 4 | 3,150 | 54.86% |
| TSLA250620C00380000 | 4/26/2024 4:58 PM | 380 | 6.00 | 5.35 | 5.65 | 1.22 | 25.52% | 14 | 1,816 | 54.90% |
| TSLA250620C00390000 | 4/26/2024 5:15 PM | 390 | 5.60 | 5.00 | 5.25 | 0.50 | 9.80% | 9 | 4,071 | 55.09% |
| TSLA250620C00400000 | 4/26/2024 7:23 PM | 400 | 4.75 | 4.65 | 4.90 | -0.10 | -2.06% | 47 | 6,419 | 55.25% |
| TSLA250620C00410000 | 4/26/2024 5:22 PM | 410 | 4.70 | 4.30 | 4.60 | 0.75 | 18.99% | 4 | 1,657 | 55.40% |
| TSLA250620C00420000 | 4/26/2024 7:49 PM | 420 | 4.15 | 4.05 | 4.30 | 0.10 | 2.47% | 14 | 5,355 | 55.62% |
| TSLA250620C00425000 | 4/26/2024 3:34 PM | 425 | 4.22 | 3.95 | 4.15 | 0.87 | 25.97% | 1 | 318 | 55.74% |
| TSLA250620C00430000 | 4/25/2024 5:43 PM | 430 | 3.40 | 3.75 | 4.05 | 0.00 | 0.00% | 1 | 255 | 55.76% |
| TSLA250620C00440000 | 4/26/2024 6:31 PM | 440 | 3.75 | 3.55 | 3.80 | 0.55 | 17.19% | 1 | 448 | 55.99% |
| TSLA250620C00450000 | 4/26/2024 7:13 PM | 450 | 3.45 | 3.30 | 3.55 | 0.45 | 15.00% | 38 | 2,254 | 56.08% |
| TSLA250620C00460000 | 4/25/2024 1:35 PM | 460 | 2.45 | 3.15 | 3.35 | 0.00 | 0.00% | 1 | 676 | 56.35% |
| TSLA250620C00470000 | 4/26/2024 6:14 PM | 470 | 3.10 | 2.99 | 3.20 | 0.82 | 35.96% | 2 | 206 | 56.65% |
| TSLA250620C00475000 | 4/26/2024 5:31 PM | 475 | 3.00 | 2.87 | 3.10 | 0.42 | 16.28% | 2 | 316 | 56.67% |
| TSLA250620C00480000 | 4/26/2024 7:59 PM | 480 | 2.94 | 2.79 | 2.99 | 0.43 | 17.13% | 3 | 815 | 56.71% |
| TSLA250620C00490000 | 4/26/2024 3:41 PM | 490 | 3.00 | 2.64 | 2.87 | 0.60 | 25.00% | 3 | 535 | 57.00% |
| TSLA250620C00500000 | 4/26/2024 6:40 PM | 500 | 2.56 | 2.50 | 2.69 | -0.02 | -0.78% | 3 | 3,024 | 57.12% |
| TSLA250620C00510000 | 4/26/2024 7:58 PM | 510 | 2.49 | 2.38 | 2.59 | 0.41 | 19.71% | 9 | 348 | 57.42% |
| TSLA250620C00520000 | 4/26/2024 7:58 PM | 520 | 2.37 | 2.26 | 2.42 | 0.34 | 16.75% | 1 | 762 | 57.52% |
| TSLA250620C00530000 | 4/26/2024 7:30 PM | 530 | 2.18 | 2.15 | 2.32 | 0.26 | 13.54% | 3 | 850 | 57.76% |
| TSLA250620C00540000 | 4/26/2024 7:58 PM | 540 | 2.17 | 2.04 | 2.21 | 0.11 | 5.34% | 1 | 738 | 57.94% |
| TSLA250620C00550000 | 4/26/2024 7:57 PM | 550 | 2.06 | 1.95 | 2.11 | 0.40 | 24.10% | 192 | 1,342 | 58.15% |
| TSLA250620C00560000 | 4/26/2024 7:59 PM | 560 | 1.97 | 1.86 | 2.02 | 0.05 | 2.60% | 190 | 15,432 | 58.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250620P00005000 | 4/26/2024 3:18 PM | 5 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 12,189 | 112.50% |
| TSLA250620P00010000 | 4/25/2024 5:27 PM | 10 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 1 | 707 | 97.27% |
| TSLA250620P00015000 | 4/22/2024 1:41 PM | 15 | 0.16 | 0.06 | 0.11 | 0.00 | 0.00% | 1 | 6,101 | 89.84% |
| TSLA250620P00020000 | 4/26/2024 6:31 PM | 20 | 0.15 | 0.11 | 0.18 | 0.00 | 0.00% | 10 | 1,009 | 83.98% |
| TSLA250620P00025000 | 4/26/2024 3:43 PM | 25 | 0.23 | 0.21 | 0.27 | -0.07 | -23.33% | 2 | 446 | 80.18% |
| TSLA250620P00030000 | 4/24/2024 7:34 PM | 30 | 0.40 | 0.32 | 0.38 | 0.00 | 0.00% | 2 | 1,363 | 76.47% |
| TSLA250620P00035000 | 4/25/2024 3:23 PM | 35 | 0.53 | 0.46 | 0.53 | 0.00 | 0.00% | 5 | 469 | 73.54% |
| TSLA250620P00040000 | 4/26/2024 4:58 PM | 40 | 0.68 | 0.64 | 0.74 | -0.04 | -5.56% | 2 | 1,613 | 71.24% |
| TSLA250620P00045000 | 4/24/2024 2:07 PM | 45 | 1.01 | 0.85 | 0.92 | 0.00 | 0.00% | 2 | 307 | 68.60% |
| TSLA250620P00050000 | 4/26/2024 7:33 PM | 50 | 1.16 | 1.11 | 1.21 | -0.02 | -1.69% | 65 | 5,779 | 66.77% |
| TSLA250620P00055000 | 4/24/2024 2:53 PM | 55 | 1.69 | 1.40 | 1.52 | 0.00 | 0.00% | 3 | 448 | 64.84% |
| TSLA250620P00060000 | 4/26/2024 4:42 PM | 60 | 1.75 | 1.74 | 1.87 | -0.13 | -6.91% | 92 | 756 | 63.06% |
| TSLA250620P00065000 | 4/25/2024 2:03 PM | 65 | 2.46 | 2.11 | 2.27 | 0.00 | 0.00% | 60 | 812 | 61.33% |
| TSLA250620P00070000 | 4/25/2024 3:19 PM | 70 | 2.65 | 2.59 | 2.76 | -0.19 | -6.69% | 1 | 1,076 | 59.99% |
| TSLA250620P00075000 | 4/26/2024 6:24 PM | 75 | 3.20 | 3.10 | 3.25 | -0.25 | -7.25% | 5 | 2,763 | 58.46% |
| TSLA250620P00080000 | 4/26/2024 7:50 PM | 80 | 3.75 | 3.70 | 3.90 | -0.07 | -1.83% | 4 | 1,849 | 57.32% |
| TSLA250620P00085000 | 4/26/2024 7:12 PM | 85 | 4.50 | 4.35 | 4.55 | -2.10 | -31.82% | 10 | 358 | 56.03% |
| TSLA250620P00090000 | 4/26/2024 6:40 PM | 90 | 5.30 | 5.10 | 5.25 | -0.20 | -3.64% | 21 | 1,176 | 54.81% |
| TSLA250620P00095000 | 4/26/2024 6:03 PM | 95 | 5.96 | 5.95 | 6.25 | -0.09 | -1.49% | 2 | 788 | 54.04% |
| TSLA250620P00100000 | 4/26/2024 6:03 PM | 100 | 6.92 | 6.85 | 7.10 | 0.02 | 0.29% | 7 | 11,558 | 52.88% |
| TSLA250620P00105000 | 4/25/2024 7:59 PM | 105 | 7.97 | 7.90 | 8.20 | 0.00 | 0.00% | 37 | 4,563 | 52.06% |
| TSLA250620P00110000 | 4/26/2024 3:30 PM | 110 | 8.96 | 9.05 | 9.35 | -0.72 | -7.44% | 1 | 4,488 | 51.22% |
| TSLA250620P00115000 | 4/26/2024 1:39 PM | 115 | 10.35 | 10.30 | 10.60 | -0.13 | -1.24% | 1 | 1,765 | 50.41% |
| TSLA250620P00120000 | 4/25/2024 7:30 PM | 120 | 11.80 | 11.65 | 11.95 | 0.05 | 0.43% | 2 | 4,006 | 49.92% |
| TSLA250620P00125000 | 4/26/2024 7:25 PM | 125 | 13.46 | 13.15 | 13.45 | -0.61 | -4.34% | 27 | 3,079 | 49.22% |
| TSLA250620P00130000 | 4/26/2024 6:16 PM | 130 | 14.86 | 14.75 | 15.05 | 0.16 | 1.09% | 10 | 5,093 | 48.51% |
| TSLA250620P00135000 | 4/26/2024 5:58 PM | 135 | 16.37 | 16.45 | 16.80 | -0.13 | -0.79% | 10 | 2,187 | 47.89% |
| TSLA250620P00140000 | 4/26/2024 4:52 PM | 140 | 17.85 | 18.30 | 18.65 | -0.95 | -5.05% | 22 | 4,213 | 47.25% |
| TSLA250620P00145000 | 4/26/2024 7:38 PM | 145 | 20.70 | 20.30 | 20.65 | 0.38 | 1.87% | 6 | 2,897 | 46.69% |
| TSLA250620P00150000 | 4/26/2024 7:52 PM | 150 | 22.55 | 22.40 | 22.75 | 0.25 | 1.12% | 120 | 7,111 | 46.11% |
| TSLA250620P00155000 | 4/25/2024 7:15 PM | 155 | 24.70 | 24.60 | 24.95 | 0.00 | 0.00% | 3 | 3,130 | 45.51% |
| TSLA250620P00160000 | 4/26/2024 5:27 PM | 160 | 26.33 | 26.95 | 27.25 | -0.34 | -1.27% | 3 | 6,800 | 44.90% |
| TSLA250620P00165000 | 4/26/2024 7:49 PM | 165 | 29.70 | 29.45 | 29.85 | 0.44 | 1.50% | 43 | 6,015 | 44.56% |
| TSLA250620P00170000 | 4/26/2024 7:27 PM | 170 | 32.30 | 32.00 | 32.45 | 0.70 | 2.22% | 98 | 5,875 | 44.06% |
| TSLA250620P00175000 | 4/26/2024 6:55 PM | 175 | 35.76 | 34.75 | 35.20 | 1.41 | 4.10% | 77 | 3,438 | 43.62% |
| TSLA250620P00180000 | 4/26/2024 6:39 PM | 180 | 38.30 | 37.55 | 38.05 | 0.72 | 1.92% | 35 | 4,785 | 43.16% |
| TSLA250620P00185000 | 4/26/2024 5:26 PM | 185 | 39.52 | 40.55 | 41.00 | -5.72 | -12.64% | 16 | 2,450 | 42.69% |
| TSLA250620P00190000 | 4/26/2024 7:57 PM | 190 | 43.85 | 43.85 | 44.40 | -2.45 | -5.29% | 261 | 4,209 | 42.70% |
| TSLA250620P00195000 | 4/26/2024 4:55 PM | 195 | 45.35 | 46.70 | 47.60 | -3.94 | -7.99% | 1 | 2,056 | 42.29% |
| TSLA250620P00200000 | 4/26/2024 4:57 PM | 200 | 48.75 | 49.95 | 51.00 | -0.85 | -1.71% | 5 | 10,176 | 42.01% |
| TSLA250620P00205000 | 4/24/2024 6:03 PM | 205 | 57.24 | 53.35 | 54.35 | 0.00 | 0.00% | 13 | 3,450 | 41.54% |
| TSLA250620P00210000 | 4/25/2024 7:28 PM | 210 | 56.62 | 56.15 | 58.55 | 0.00 | 0.00% | 1 | 2,457 | 42.14% |
| TSLA250620P00215000 | 4/25/2024 2:12 PM | 215 | 64.24 | 59.75 | 62.15 | 0.00 | 0.00% | 4 | 1,704 | 41.77% |
| TSLA250620P00220000 | 4/26/2024 5:17 PM | 220 | 62.70 | 63.35 | 65.80 | -1.10 | -1.72% | 8 | 3,658 | 41.35% |
| TSLA250620P00225000 | 4/26/2024 5:14 PM | 225 | 66.27 | 66.90 | 69.90 | -3.94 | -5.61% | 2 | 2,515 | 41.48% |
| TSLA250620P00230000 | 4/25/2024 5:09 PM | 230 | 73.80 | 70.15 | 74.15 | 0.00 | 0.00% | 1 | 1,225 | 41.75% |
| TSLA250620P00235000 | 4/24/2024 6:02 PM | 235 | 80.39 | 75.50 | 78.30 | 0.00 | 0.00% | 3 | 572 | 41.76% |
| TSLA250620P00240000 | 4/26/2024 1:32 PM | 240 | 79.00 | 78.70 | 81.60 | -2.33 | -2.86% | 2 | 4,099 | 40.28% |
| TSLA250620P00250000 | 4/25/2024 7:35 PM | 250 | 87.55 | 87.60 | 89.05 | 0.42 | 0.48% | 1 | 2,808 | 38.19% |
| TSLA250620P00260000 | 4/25/2024 4:11 PM | 260 | 99.20 | 96.15 | 98.70 | 0.00 | 0.00% | 1 | 1,207 | 39.69% |
| TSLA250620P00270000 | 4/25/2024 3:14 PM | 270 | 106.82 | 104.80 | 107.95 | 0.00 | 0.00% | 5 | 734 | 40.22% |
| TSLA250620P00280000 | 4/26/2024 6:41 PM | 280 | 115.72 | 113.70 | 115.20 | 2.67 | 2.36% | 1 | 523 | 35.73% |
| TSLA250620P00290000 | 4/23/2024 2:07 PM | 290 | 144.92 | 122.80 | 125.95 | 0.00 | 0.00% | 6 | 546 | 39.33% |
| TSLA250620P00300000 | 4/26/2024 5:01 PM | 300 | 129.77 | 132.00 | 134.70 | -28.63 | -18.07% | 10 | 1,080 | 37.54% |
| TSLA250620P00310000 | 4/23/2024 2:23 PM | 310 | 165.25 | 141.40 | 144.65 | 0.00 | 0.00% | 5 | 228 | 38.87% |
| TSLA250620P00320000 | 4/22/2024 6:46 PM | 320 | 178.20 | 149.85 | 154.20 | 0.00 | 0.00% | 4 | 0 | 38.83% |
| TSLA250620P00330000 | 4/18/2024 6:51 PM | 330 | 179.36 | 159.90 | 163.75 | 0.00 | 0.00% | 50 | 0 | 38.52% |
| TSLA250620P00340000 | 4/4/2024 3:59 PM | 340 | 164.86 | 171.00 | 174.10 | 0.00 | 0.00% | 1 | 0 | 41.07% |
| TSLA250620P00350000 | 4/18/2024 6:31 PM | 350 | 199.50 | 181.00 | 183.90 | 0.00 | 0.00% | 6 | 1 | 41.55% |
| TSLA250620P00360000 | 4/19/2024 3:14 PM | 360 | 209.64 | 189.50 | 193.90 | 0.00 | 0.00% | 1 | 0 | 42.71% |
| TSLA250620P00370000 | 3/8/2024 4:17 PM | 370 | 194.30 | 202.70 | 207.30 | 0.00 | 0.00% | 1 | 0 | 54.03% |
| TSLA250620P00380000 | 3/4/2024 6:09 PM | 380 | 192.30 | 209.20 | 214.00 | 0.00 | 0.00% | 2 | 0 | 45.31% |
| TSLA250620P00390000 | 1/25/2024 8:18 PM | 390 | 206.15 | 197.05 | 198.75 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| TSLA250620P00400000 | 3/4/2024 2:34 PM | 400 | 199.00 | 230.90 | 233.50 | 0.00 | 0.00% | 1 | 0 | 45.26% |
| TSLA250620P00410000 | 1/12/2024 7:58 PM | 410 | 192.75 | 215.40 | 217.40 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| TSLA250620P00420000 | 1/12/2024 8:04 PM | 420 | 202.50 | 225.40 | 227.40 | 0.00 | 0.00% | 32 | 6 | 0.00% |
| TSLA250620P00425000 | 2/7/2024 5:13 PM | 425 | 238.55 | 248.60 | 251.90 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| TSLA250620P00430000 | 1/8/2024 3:21 PM | 430 | 193.25 | 243.25 | 244.95 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250620P00440000 | 12/14/2023 4:11 PM | 440 | 195.10 | 219.20 | 222.85 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| TSLA250620P00450000 | 2/7/2024 8:02 PM | 450 | 260.15 | 272.30 | 276.85 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250620P00460000 | 12/14/2023 3:45 PM | 460 | 212.65 | 238.65 | 243.55 | 0.00 | 0.00% | 141 | 0 | 0.00% |
| TSLA250620P00470000 | 4/1/2024 1:30 PM | 470 | 294.43 | 299.40 | 303.95 | 0.00 | 0.00% | 1 | 0 | 53.50% |
| TSLA250620P00475000 | 10/19/2023 7:55 PM | 475 | 255.35 | 237.95 | 242.60 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| TSLA250620P00480000 | 10/19/2023 2:51 PM | 480 | 258.65 | 242.95 | 247.50 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250620P00490000 | 11/3/2023 3:58 PM | 490 | 270.50 | 249.20 | 253.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250620P00500000 | 1/19/2024 7:59 PM | 500 | 288.20 | 299.00 | 302.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250620P00510000 | 10/31/2023 7:23 PM | 510 | 308.20 | 267.45 | 272.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA250620P00520000 | 8/3/2023 2:04 PM | 520 | 264.24 | 273.30 | 277.90 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| TSLA250620P00530000 | 7/19/2023 3:26 PM | 530 | 242.05 | 310.45 | 318.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA250620P00540000 | 3/28/2024 7:45 PM | 540 | 364.30 | 367.90 | 374.05 | 0.00 | 0.00% | 18 | 0 | 59.20% |
| TSLA250620P00550000 | 10/2/2023 1:43 PM | 550 | 302.62 | 343.95 | 346.30 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| TSLA250620P00560000 | 4/5/2024 3:35 PM | 560 | 394.91 | 388.50 | 394.05 | 0.00 | 0.00% | 2 | 0 | 60.56% |
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%