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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919C00005000 | 4/19/2024 4:52 PM | 5 | 144.60 | 161.65 | 166.95 | 0.00 | 0.00% | 2 | 1,843 | 188.28% |
| TSLA250919C00010000 | 9/7/2023 1:37 PM | 10 | 238.45 | 248.00 | 257.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| TSLA250919C00015000 | 1/30/2024 3:35 PM | 15 | 182.00 | 186.25 | 187.60 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TSLA250919C00020000 | 4/26/2024 2:10 PM | 20 | 151.19 | 148.05 | 153.15 | -76.81 | -33.69% | 6 | 4 | 124.15% |
| TSLA250919C00025000 | 1/11/2024 3:03 PM | 25 | 204.79 | 170.20 | 172.25 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| TSLA250919C00030000 | 3/14/2024 2:06 PM | 30 | 140.21 | 142.25 | 146.45 | 0.00 | 0.00% | 20 | 26 | 130.96% |
| TSLA250919C00035000 | 2/2/2024 3:27 PM | 35 | 152.77 | 170.80 | 171.95 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TSLA250919C00040000 | 4/23/2024 2:11 PM | 40 | 109.90 | 129.90 | 135.55 | 0.00 | 0.00% | 1 | 3 | 98.24% |
| TSLA250919C00045000 | 9/20/2023 5:23 PM | 45 | 233.75 | 170.55 | 176.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| TSLA250919C00050000 | 3/14/2024 4:17 PM | 50 | 118.63 | 125.55 | 127.90 | 0.00 | 0.00% | 1 | 4 | 103.36% |
| TSLA250919C00055000 | 4/4/2024 1:47 PM | 55 | 119.82 | 116.90 | 122.80 | 0.00 | 0.00% | 2 | 1 | 87.67% |
| TSLA250919C00060000 | 4/5/2024 6:51 PM | 60 | 112.02 | 112.85 | 118.40 | 0.00 | 0.00% | 3 | 24 | 84.72% |
| TSLA250919C00065000 | 4/22/2024 4:44 PM | 65 | 86.70 | 108.55 | 114.40 | 0.00 | 0.00% | 1 | 6 | 82.11% |
| TSLA250919C00070000 | 4/17/2024 7:01 PM | 70 | 96.50 | 104.65 | 110.15 | 0.00 | 0.00% | 2 | 22 | 79.79% |
| TSLA250919C00075000 | 4/24/2024 4:19 PM | 75 | 94.40 | 100.60 | 105.65 | 0.00 | 0.00% | 2 | 6 | 76.83% |
| TSLA250919C00080000 | 4/24/2024 1:44 PM | 80 | 92.50 | 96.90 | 101.70 | 0.00 | 0.00% | 5 | 33 | 75.26% |
| TSLA250919C00085000 | 4/26/2024 6:47 PM | 85 | 94.45 | 93.60 | 96.35 | 0.63 | 0.67% | 2 | 10 | 72.27% |
| TSLA250919C00090000 | 4/5/2024 3:59 PM | 90 | 89.42 | 89.80 | 94.10 | 0.00 | 0.00% | 1 | 28 | 72.60% |
| TSLA250919C00095000 | 4/4/2024 4:30 PM | 95 | 94.90 | 86.10 | 90.40 | 0.00 | 0.00% | 1 | 8 | 71.06% |
| TSLA250919C00100000 | 4/26/2024 7:11 PM | 100 | 84.00 | 84.00 | 85.30 | -0.70 | -0.83% | 1 | 70 | 69.65% |
| TSLA250919C00105000 | 4/25/2024 4:17 PM | 105 | 77.80 | 80.55 | 81.80 | 0.00 | 0.00% | 1 | 30 | 68.43% |
| TSLA250919C00110000 | 4/25/2024 7:34 PM | 110 | 79.45 | 76.35 | 78.35 | 0.00 | 0.00% | 4 | 19 | 66.43% |
| TSLA250919C00115000 | 4/26/2024 2:02 PM | 115 | 73.70 | 74.00 | 75.05 | -2.28 | -3.00% | 3 | 120 | 66.27% |
| TSLA250919C00120000 | 4/24/2024 2:26 PM | 120 | 67.70 | 70.80 | 71.85 | 0.00 | 0.00% | 3 | 33 | 65.26% |
| TSLA250919C00125000 | 4/24/2024 1:35 PM | 125 | 60.00 | 67.65 | 68.70 | 0.00 | 0.00% | 1 | 42 | 64.25% |
| TSLA250919C00130000 | 4/26/2024 5:06 PM | 130 | 68.00 | 64.70 | 65.75 | 6.73 | 10.98% | 1 | 61 | 63.46% |
| TSLA250919C00135000 | 4/24/2024 2:29 PM | 135 | 59.30 | 61.65 | 62.85 | 0.00 | 0.00% | 5 | 19 | 62.54% |
| TSLA250919C00140000 | 4/26/2024 1:44 PM | 140 | 59.90 | 59.00 | 60.05 | 2.85 | 5.00% | 2 | 316 | 61.90% |
| TSLA250919C00145000 | 4/25/2024 7:28 PM | 145 | 57.50 | 56.15 | 57.40 | 0.00 | 0.00% | 4 | 68 | 61.12% |
| TSLA250919C00150000 | 4/26/2024 5:04 PM | 150 | 56.85 | 53.00 | 54.85 | 3.10 | 5.77% | 26 | 251 | 60.10% |
| TSLA250919C00155000 | 4/26/2024 7:44 PM | 155 | 51.47 | 50.50 | 52.40 | 5.34 | 11.58% | 4 | 188 | 59.54% |
| TSLA250919C00160000 | 4/26/2024 3:46 PM | 160 | 51.83 | 48.80 | 50.05 | 5.68 | 12.31% | 3 | 180 | 59.49% |
| TSLA250919C00165000 | 4/25/2024 5:06 PM | 165 | 46.86 | 46.85 | 47.80 | 2.46 | 5.54% | 3 | 82 | 59.23% |
| TSLA250919C00170000 | 4/26/2024 6:39 PM | 170 | 44.57 | 44.75 | 45.70 | 2.97 | 7.14% | 6 | 177 | 58.87% |
| TSLA250919C00175000 | 4/26/2024 6:21 PM | 175 | 43.35 | 42.65 | 43.65 | -0.91 | -2.06% | 5 | 201 | 58.44% |
| TSLA250919C00180000 | 4/26/2024 6:22 PM | 180 | 41.00 | 39.70 | 41.30 | -1.30 | -3.07% | 4 | 263 | 57.19% |
| TSLA250919C00185000 | 4/25/2024 7:27 PM | 185 | 39.80 | 37.35 | 41.10 | 0.00 | 0.00% | 9 | 241 | 57.63% |
| TSLA250919C00190000 | 4/26/2024 5:48 PM | 190 | 38.40 | 35.70 | 37.85 | 2.60 | 7.26% | 6 | 446 | 56.47% |
| TSLA250919C00195000 | 4/26/2024 3:38 PM | 195 | 37.70 | 34.40 | 37.10 | 3.45 | 10.07% | 5 | 238 | 57.05% |
| TSLA250919C00200000 | 4/26/2024 6:23 PM | 200 | 33.15 | 32.85 | 35.50 | -1.67 | -4.80% | 63 | 1,357 | 56.85% |
| TSLA250919C00205000 | 4/26/2024 7:10 PM | 205 | 32.25 | 31.25 | 34.00 | -0.75 | -2.27% | 11 | 230 | 56.60% |
| TSLA250919C00210000 | 4/26/2024 5:11 PM | 210 | 32.90 | 29.85 | 32.50 | 0.83 | 2.59% | 6 | 420 | 56.40% |
| TSLA250919C00215000 | 4/25/2024 7:59 PM | 215 | 30.70 | 28.45 | 30.20 | 0.00 | 0.00% | 1 | 322 | 55.63% |
| TSLA250919C00220000 | 4/26/2024 6:01 PM | 220 | 29.05 | 27.20 | 28.85 | 1.95 | 7.20% | 34 | 657 | 55.48% |
| TSLA250919C00225000 | 4/25/2024 7:59 PM | 225 | 27.50 | 26.00 | 27.65 | -0.45 | -1.61% | 2 | 160 | 55.39% |
| TSLA250919C00230000 | 4/26/2024 3:46 PM | 230 | 27.55 | 25.50 | 26.40 | 1.55 | 5.96% | 5 | 402 | 55.64% |
| TSLA250919C00235000 | 4/26/2024 3:45 PM | 235 | 26.35 | 23.55 | 25.35 | 3.59 | 15.77% | 1 | 259 | 55.05% |
| TSLA250919C00240000 | 4/26/2024 4:48 PM | 240 | 25.40 | 23.40 | 24.00 | 1.10 | 4.53% | 50 | 222 | 55.34% |
| TSLA250919C00245000 | 4/24/2024 4:20 PM | 245 | 22.90 | 22.40 | 23.10 | 4.45 | 24.12% | 9 | 422 | 55.33% |
| TSLA250919C00250000 | 4/26/2024 4:41 PM | 250 | 23.25 | 21.45 | 22.05 | 1.13 | 5.11% | 36 | 949 | 55.20% |
| TSLA250919C00255000 | 4/26/2024 5:37 PM | 255 | 21.66 | 20.50 | 21.15 | 3.76 | 21.01% | 1 | 265 | 55.11% |
| TSLA250919C00260000 | 4/26/2024 2:27 PM | 260 | 19.80 | 19.65 | 20.25 | -0.55 | -2.70% | 2 | 831 | 55.04% |
| TSLA250919C00265000 | 4/26/2024 4:03 PM | 265 | 20.08 | 18.85 | 19.50 | 0.63 | 3.24% | 1 | 732 | 55.05% |
| TSLA250919C00270000 | 4/26/2024 2:40 PM | 270 | 18.20 | 18.05 | 18.65 | -0.54 | -2.88% | 1 | 978 | 54.94% |
| TSLA250919C00275000 | 4/25/2024 5:38 PM | 275 | 16.22 | 17.30 | 17.90 | 0.00 | 0.00% | 10 | 370 | 54.90% |
| TSLA250919C00280000 | 4/26/2024 6:23 PM | 280 | 16.97 | 16.60 | 17.15 | 0.42 | 2.54% | 2 | 429 | 54.84% |
| TSLA250919C00285000 | 4/24/2024 1:45 PM | 285 | 12.50 | 15.95 | 16.50 | 0.00 | 0.00% | 1 | 274 | 54.85% |
| TSLA250919C00290000 | 4/24/2024 1:47 PM | 290 | 12.50 | 15.30 | 15.85 | 0.00 | 0.00% | 1 | 174 | 54.81% |
| TSLA250919C00295000 | 4/24/2024 5:29 PM | 295 | 12.40 | 14.70 | 15.25 | 0.00 | 0.00% | 1 | 154 | 54.81% |
| TSLA250919C00300000 | 4/26/2024 7:10 PM | 300 | 14.45 | 14.10 | 14.65 | -0.25 | -1.70% | 46 | 1,681 | 54.77% |
| TSLA250919C00305000 | 4/26/2024 3:42 PM | 305 | 15.00 | 13.55 | 14.10 | 1.00 | 7.14% | 5 | 301 | 54.77% |
| TSLA250919C00310000 | 4/26/2024 7:38 PM | 310 | 13.05 | 13.00 | 13.55 | 0.68 | 5.50% | 2 | 328 | 54.73% |
| TSLA250919C00315000 | 4/26/2024 7:38 PM | 315 | 12.55 | 12.50 | 13.05 | 5.65 | 81.88% | 1 | 97 | 54.73% |
| TSLA250919C00320000 | 4/26/2024 6:31 PM | 320 | 12.40 | 12.05 | 12.60 | 1.95 | 18.66% | 2 | 399 | 54.78% |
| TSLA250919C00325000 | 4/26/2024 6:31 PM | 325 | 11.95 | 11.60 | 12.10 | 0.05 | 0.42% | 2 | 117 | 54.76% |
| TSLA250919C00330000 | 4/26/2024 5:50 PM | 330 | 11.85 | 11.15 | 11.70 | 0.40 | 3.49% | 1 | 123 | 54.78% |
| TSLA250919C00335000 | 4/24/2024 3:04 PM | 335 | 11.44 | 10.75 | 11.25 | 2.44 | 27.11% | 1 | 183 | 54.78% |
| TSLA250919C00340000 | 4/26/2024 5:46 PM | 340 | 11.05 | 10.35 | 10.85 | 4.92 | 80.26% | 1 | 196 | 54.79% |
| TSLA250919C00345000 | 4/25/2024 7:07 PM | 345 | 9.82 | 10.05 | 10.50 | 0.00 | 0.00% | 21 | 71 | 54.90% |
| TSLA250919C00350000 | 4/25/2024 5:21 PM | 350 | 8.78 | 9.60 | 10.15 | 0.00 | 0.00% | 1 | 503 | 54.85% |
| TSLA250919C00355000 | 4/25/2024 2:31 PM | 355 | 8.70 | 9.35 | 9.80 | 0.00 | 0.00% | 10 | 90 | 54.96% |
| TSLA250919C00360000 | 4/25/2024 2:16 PM | 360 | 8.15 | 8.90 | 9.45 | 0.00 | 0.00% | 3 | 525 | 54.86% |
| TSLA250919C00365000 | 4/22/2024 1:50 PM | 365 | 5.05 | 8.70 | 9.15 | 0.00 | 0.00% | 20 | 234 | 55.01% |
| TSLA250919C00370000 | 4/22/2024 2:09 PM | 370 | 4.80 | 8.30 | 8.85 | 0.00 | 0.00% | 36 | 435 | 54.94% |
| TSLA250919C00375000 | 4/26/2024 7:44 PM | 375 | 8.20 | 8.10 | 8.55 | 0.26 | 3.27% | 1 | 252 | 55.05% |
| TSLA250919C00380000 | 4/24/2024 3:37 PM | 380 | 6.55 | 7.85 | 8.25 | 0.00 | 0.00% | 39 | 182 | 55.08% |
| TSLA250919C00385000 | 4/24/2024 2:09 PM | 385 | 7.18 | 7.60 | 8.00 | 0.00 | 0.00% | 4 | 189 | 55.15% |
| TSLA250919C00390000 | 4/26/2024 2:57 PM | 390 | 7.50 | 7.35 | 7.75 | 0.85 | 12.78% | 2 | 65 | 55.19% |
| TSLA250919C00395000 | 4/24/2024 1:55 PM | 395 | 5.60 | 7.10 | 7.50 | 0.00 | 0.00% | 1 | 52 | 55.21% |
| TSLA250919C00400000 | 4/26/2024 4:22 PM | 400 | 7.51 | 6.90 | 7.30 | 0.66 | 9.64% | 30 | 603 | 55.32% |
| TSLA250919C00405000 | 4/23/2024 5:27 PM | 405 | 3.85 | 6.65 | 7.05 | 0.00 | 0.00% | 5 | 140 | 55.30% |
| TSLA250919C00410000 | 4/26/2024 2:57 PM | 410 | 6.60 | 6.45 | 6.85 | 0.65 | 10.92% | 1 | 122 | 55.37% |
| TSLA250919C00415000 | 4/26/2024 3:27 PM | 415 | 6.65 | 6.25 | 6.65 | 0.84 | 14.46% | 1 | 44 | 55.43% |
| TSLA250919C00420000 | 4/26/2024 5:08 PM | 420 | 6.70 | 6.05 | 6.45 | 1.05 | 18.58% | 1 | 426 | 55.47% |
| TSLA250919C00425000 | 4/18/2024 2:47 PM | 425 | 3.83 | 5.85 | 6.25 | 0.00 | 0.00% | 3 | 104 | 55.49% |
| TSLA250919C00430000 | 4/22/2024 7:46 PM | 430 | 2.98 | 5.70 | 6.10 | 0.00 | 0.00% | 10 | 31 | 55.60% |
| TSLA250919C00435000 | 4/25/2024 1:58 PM | 435 | 4.80 | 5.50 | 5.90 | 0.00 | 0.00% | 7 | 24 | 55.59% |
| TSLA250919C00440000 | 4/22/2024 6:59 PM | 440 | 2.85 | 5.35 | 5.75 | 0.00 | 0.00% | 1 | 462 | 55.68% |
| TSLA250919C00445000 | 4/22/2024 6:10 PM | 445 | 2.80 | 5.20 | 5.60 | 0.00 | 0.00% | 1 | 95 | 55.76% |
| TSLA250919C00450000 | 4/26/2024 6:09 PM | 450 | 5.37 | 5.05 | 5.45 | 0.67 | 14.26% | 1 | 464 | 55.82% |
| TSLA250919C00455000 | 4/24/2024 2:55 PM | 455 | 4.05 | 4.90 | 5.30 | 0.00 | 0.00% | 1 | 152 | 55.87% |
| TSLA250919C00460000 | 4/23/2024 4:05 PM | 460 | 2.59 | 4.80 | 5.15 | 0.00 | 0.00% | 1 | 187 | 55.96% |
| TSLA250919C00465000 | 4/25/2024 7:07 PM | 465 | 4.60 | 4.65 | 5.05 | 0.00 | 0.00% | 1 | 117 | 56.05% |
| TSLA250919C00470000 | 4/25/2024 5:49 PM | 470 | 4.23 | 4.50 | 4.90 | 0.00 | 0.00% | 1 | 191 | 56.06% |
| TSLA250919C00475000 | 4/24/2024 2:27 PM | 475 | 3.80 | 4.35 | 4.75 | 0.00 | 0.00% | 1 | 557 | 56.05% |
| TSLA250919C00480000 | 4/26/2024 6:20 PM | 480 | 4.45 | 4.25 | 4.65 | 0.08 | 1.83% | 9 | 2,474 | 56.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA250919P00005000 | 4/26/2024 6:45 PM | 5 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 35 | 728 | 104.69% |
| TSLA250919P00010000 | 4/26/2024 5:07 PM | 10 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 2 | 682 | 89.45% |
| TSLA250919P00015000 | 4/19/2024 1:30 PM | 15 | 0.22 | 0.08 | 0.20 | 0.00 | 0.00% | 10 | 122 | 86.52% |
| TSLA250919P00020000 | 4/17/2024 1:47 PM | 20 | 0.31 | 0.17 | 0.30 | 0.00 | 0.00% | 1 | 43 | 81.15% |
| TSLA250919P00025000 | 4/24/2024 1:57 PM | 25 | 0.42 | 0.30 | 0.42 | 0.00 | 0.00% | 1 | 22 | 77.05% |
| TSLA250919P00030000 | 4/22/2024 6:11 PM | 30 | 0.85 | 0.45 | 0.59 | 0.00 | 0.00% | 12 | 37 | 73.73% |
| TSLA250919P00035000 | 4/24/2024 6:17 PM | 35 | 0.80 | 0.64 | 0.75 | 0.00 | 0.00% | 4 | 187 | 70.56% |
| TSLA250919P00040000 | 4/26/2024 3:33 PM | 40 | 0.93 | 0.86 | 0.95 | -0.14 | -13.08% | 5 | 769 | 67.82% |
| TSLA250919P00045000 | 4/25/2024 6:59 PM | 45 | 1.24 | 1.14 | 1.31 | 0.00 | 0.00% | 1 | 115 | 66.21% |
| TSLA250919P00050000 | 4/25/2024 4:44 PM | 50 | 1.60 | 1.45 | 1.66 | 0.00 | 0.00% | 18 | 520 | 64.31% |
| TSLA250919P00055000 | 4/24/2024 2:42 PM | 55 | 2.15 | 1.82 | 2.01 | 0.00 | 0.00% | 2 | 80 | 62.40% |
| TSLA250919P00060000 | 4/8/2024 2:48 PM | 60 | 2.40 | 2.25 | 2.45 | 0.00 | 0.00% | 1 | 370 | 60.80% |
| TSLA250919P00065000 | 4/26/2024 5:06 PM | 65 | 2.80 | 2.73 | 2.96 | -0.26 | -8.50% | 2 | 545 | 59.34% |
| TSLA250919P00070000 | 4/25/2024 7:20 PM | 70 | 3.46 | 3.25 | 3.55 | -0.04 | -1.14% | 1 | 1,135 | 57.96% |
| TSLA250919P00075000 | 4/24/2024 2:06 PM | 75 | 4.30 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 68 | 56.78% |
| TSLA250919P00080000 | 4/26/2024 1:33 PM | 80 | 4.84 | 4.60 | 4.95 | -0.21 | -4.16% | 100 | 548 | 55.67% |
| TSLA250919P00085000 | 4/26/2024 2:05 PM | 85 | 5.60 | 5.40 | 5.75 | -0.62 | -9.97% | 1 | 227 | 54.61% |
| TSLA250919P00090000 | 4/25/2024 7:14 PM | 90 | 6.55 | 6.25 | 6.60 | 0.00 | 0.00% | 1 | 390 | 53.51% |
| TSLA250919P00095000 | 4/26/2024 2:22 PM | 95 | 7.45 | 7.25 | 7.65 | -0.05 | -0.67% | 2 | 420 | 52.72% |
| TSLA250919P00100000 | 4/26/2024 6:38 PM | 100 | 8.66 | 8.30 | 8.75 | -1.09 | -11.18% | 2 | 1,345 | 51.84% |
| TSLA250919P00105000 | 4/24/2024 2:10 PM | 105 | 10.20 | 9.45 | 9.90 | 0.00 | 0.00% | 1 | 1,064 | 50.96% |
| TSLA250919P00110000 | 4/25/2024 6:22 PM | 110 | 11.27 | 10.75 | 11.25 | 0.00 | 0.00% | 2 | 305 | 50.29% |
| TSLA250919P00115000 | 4/24/2024 1:52 PM | 115 | 13.35 | 12.10 | 12.65 | 0.00 | 0.00% | 1 | 212 | 50.07% |
| TSLA250919P00120000 | 4/25/2024 1:50 PM | 120 | 14.85 | 13.60 | 14.15 | 0.00 | 0.00% | 2 | 1,699 | 49.36% |
| TSLA250919P00125000 | 4/23/2024 5:33 PM | 125 | 20.55 | 15.20 | 15.75 | 0.00 | 0.00% | 13 | 696 | 48.66% |
| TSLA250919P00130000 | 4/26/2024 1:45 PM | 130 | 17.10 | 16.95 | 17.45 | -0.90 | -5.00% | 1 | 2,031 | 47.97% |
| TSLA250919P00135000 | 4/26/2024 6:14 PM | 135 | 19.19 | 18.75 | 19.30 | -0.57 | -2.88% | 2 | 2,200 | 47.38% |
| TSLA250919P00140000 | 4/25/2024 7:46 PM | 140 | 20.87 | 20.70 | 21.25 | 0.00 | 0.00% | 6 | 783 | 46.79% |
| TSLA250919P00145000 | 4/25/2024 2:27 PM | 145 | 24.02 | 22.75 | 23.30 | 0.00 | 0.00% | 1 | 776 | 46.20% |
| TSLA250919P00150000 | 4/25/2024 4:44 PM | 150 | 26.50 | 24.95 | 25.50 | 0.00 | 0.00% | 14 | 1,165 | 45.69% |
| TSLA250919P00155000 | 4/25/2024 7:12 PM | 155 | 27.63 | 27.25 | 27.80 | 0.00 | 0.00% | 9 | 821 | 45.18% |
| TSLA250919P00160000 | 4/25/2024 4:06 PM | 160 | 31.21 | 29.65 | 30.25 | 0.00 | 0.00% | 2 | 2,874 | 44.73% |
| TSLA250919P00165000 | 4/26/2024 5:53 PM | 165 | 32.00 | 32.15 | 32.80 | -2.00 | -5.88% | 8 | 557 | 44.28% |
| TSLA250919P00170000 | 4/26/2024 4:48 PM | 170 | 33.95 | 34.80 | 35.45 | -2.30 | -6.34% | 4 | 3,220 | 43.83% |
| TSLA250919P00175000 | 4/26/2024 6:12 PM | 175 | 37.60 | 37.55 | 38.20 | 0.12 | 0.32% | 12 | 346 | 43.38% |
| TSLA250919P00180000 | 4/24/2024 4:37 PM | 180 | 44.75 | 40.40 | 41.05 | 0.00 | 0.00% | 55 | 2,883 | 42.93% |
| TSLA250919P00185000 | 4/19/2024 2:15 PM | 185 | 53.00 | 43.35 | 44.00 | 0.00 | 0.00% | 8 | 1,055 | 42.49% |
| TSLA250919P00190000 | 4/26/2024 2:20 PM | 190 | 46.45 | 46.40 | 47.05 | -2.41 | -4.93% | 36 | 1,612 | 42.05% |
| TSLA250919P00195000 | 4/25/2024 7:21 PM | 195 | 49.44 | 48.50 | 51.40 | 0.00 | 0.00% | 16 | 1,564 | 43.13% |
| TSLA250919P00200000 | 4/26/2024 6:31 PM | 200 | 53.35 | 51.75 | 53.90 | 1.11 | 2.12% | 1 | 3,905 | 41.77% |
| TSLA250919P00205000 | 4/25/2024 7:23 PM | 205 | 55.52 | 56.00 | 57.25 | 0.00 | 0.00% | 10 | 1,096 | 41.38% |
| TSLA250919P00210000 | 4/24/2024 3:10 PM | 210 | 63.25 | 58.50 | 61.40 | 0.00 | 0.00% | 1 | 658 | 41.90% |
| TSLA250919P00215000 | 4/26/2024 1:31 PM | 215 | 62.35 | 62.90 | 64.25 | -1.65 | -2.58% | 2 | 706 | 40.63% |
| TSLA250919P00220000 | 4/26/2024 5:17 PM | 220 | 65.31 | 65.65 | 68.55 | -1.09 | -1.64% | 4 | 1,498 | 41.16% |
| TSLA250919P00225000 | 4/24/2024 2:02 PM | 225 | 72.20 | 69.25 | 71.65 | 0.00 | 0.00% | 1 | 508 | 40.00% |
| TSLA250919P00230000 | 4/25/2024 7:30 PM | 230 | 73.84 | 73.05 | 76.00 | 0.00 | 0.00% | 3 | 644 | 40.42% |
| TSLA250919P00235000 | 4/25/2024 7:36 PM | 235 | 77.13 | 75.20 | 79.30 | 0.00 | 0.00% | 6 | 250 | 39.30% |
| TSLA250919P00240000 | 4/25/2024 7:34 PM | 240 | 80.95 | 79.05 | 83.20 | 0.00 | 0.00% | 12 | 123 | 38.90% |
| TSLA250919P00245000 | 4/25/2024 7:07 PM | 245 | 86.20 | 85.50 | 87.20 | 0.00 | 0.00% | 21 | 175 | 38.55% |
| TSLA250919P00250000 | 4/25/2024 3:23 PM | 250 | 90.00 | 88.65 | 91.25 | -1.66 | -1.81% | 1 | 514 | 38.18% |
| TSLA250919P00255000 | 4/24/2024 1:46 PM | 255 | 98.38 | 93.60 | 95.40 | 0.00 | 0.00% | 2 | 85 | 37.86% |
| TSLA250919P00260000 | 4/24/2024 5:29 PM | 260 | 103.66 | 97.80 | 99.55 | 0.00 | 0.00% | 11 | 231 | 37.45% |
| TSLA250919P00265000 | 4/16/2024 4:00 PM | 265 | 111.78 | 102.00 | 103.80 | 0.00 | 0.00% | 3 | 132 | 37.10% |
| TSLA250919P00270000 | 4/25/2024 2:58 PM | 270 | 109.76 | 106.25 | 110.35 | 0.00 | 0.00% | 10 | 113 | 40.67% |
| TSLA250919P00275000 | 4/25/2024 7:07 PM | 275 | 111.39 | 110.60 | 113.95 | 0.00 | 0.00% | 21 | 153 | 39.16% |
| TSLA250919P00280000 | 4/25/2024 3:23 PM | 280 | 117.36 | 114.95 | 118.80 | 0.00 | 0.00% | 115 | 194 | 39.75% |
| TSLA250919P00285000 | 4/12/2024 7:45 PM | 285 | 117.80 | 119.40 | 123.45 | 0.00 | 0.00% | 7 | 70 | 39.95% |
| TSLA250919P00290000 | 4/23/2024 7:12 PM | 290 | 145.33 | 123.85 | 127.20 | 0.00 | 0.00% | 101 | 146 | 38.33% |
| TSLA250919P00295000 | 4/18/2024 1:36 PM | 295 | 144.05 | 128.35 | 130.20 | 0.00 | 0.00% | 1 | 142 | 34.64% |
| TSLA250919P00300000 | 4/19/2024 4:29 PM | 300 | 152.50 | 132.95 | 136.20 | 0.00 | 0.00% | 3 | 43 | 37.71% |
| TSLA250919P00305000 | 2/27/2024 6:00 PM | 305 | 113.84 | 131.70 | 133.95 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| TSLA250919P00310000 | 4/23/2024 2:59 PM | 310 | 165.39 | 142.20 | 145.50 | 0.00 | 0.00% | 3 | 122 | 37.47% |
| TSLA250919P00315000 | 4/19/2024 3:06 PM | 315 | 164.43 | 146.90 | 150.15 | 0.00 | 0.00% | 2 | 117 | 37.25% |
| TSLA250919P00320000 | 4/23/2024 6:16 PM | 320 | 174.76 | 151.60 | 154.85 | 0.00 | 0.00% | 2 | 126 | 37.10% |
| TSLA250919P00325000 | 4/8/2024 2:33 PM | 325 | 154.00 | 156.20 | 160.20 | 0.00 | 0.00% | 1 | 115 | 38.66% |
| TSLA250919P00330000 | 4/5/2024 3:11 PM | 330 | 165.00 | 161.10 | 164.90 | 0.00 | 0.00% | 5 | 1 | 38.47% |
| TSLA250919P00335000 | 3/14/2024 3:12 PM | 335 | 169.23 | 163.35 | 165.15 | 0.00 | 0.00% | 19 | 1 | 0.00% |
| TSLA250919P00340000 | 1/29/2024 3:16 PM | 340 | 155.60 | 140.90 | 142.00 | 0.00 | 0.00% | 15 | 263 | 0.00% |
| TSLA250919P00345000 | 9/5/2023 1:48 PM | 345 | 119.95 | 116.55 | 117.35 | 0.00 | 0.00% | 342 | 0 | 0.00% |
| TSLA250919P00350000 | 4/4/2024 3:52 PM | 350 | 175.93 | 180.90 | 184.40 | 0.00 | 0.00% | 1 | 0 | 39.33% |
| TSLA250919P00355000 | 4/4/2024 4:00 PM | 355 | 179.98 | 184.45 | 190.35 | 0.00 | 0.00% | 1 | 0 | 42.60% |
| TSLA250919P00360000 | 2/7/2024 2:30 PM | 360 | 171.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| TSLA250919P00365000 | 2/7/2024 2:30 PM | 365 | 176.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250919P00370000 | 2/8/2024 3:40 PM | 370 | 181.20 | 192.35 | 196.70 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TSLA250919P00375000 | 4/11/2024 4:43 PM | 375 | 202.15 | 205.90 | 208.95 | 0.00 | 0.00% | 1 | 0 | 40.45% |
| TSLA250919P00380000 | 2/15/2024 3:05 PM | 380 | 186.29 | 215.35 | 217.40 | 0.00 | 0.00% | 5 | 0 | 50.32% |
| TSLA250919P00390000 | 1/31/2024 7:49 PM | 390 | 197.04 | 186.90 | 187.95 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250919P00395000 | 11/14/2023 4:49 PM | 395 | 166.85 | 154.00 | 155.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| TSLA250919P00400000 | 1/26/2024 8:58 PM | 400 | 215.35 | 203.00 | 213.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| TSLA250919P00405000 | 1/17/2024 4:21 PM | 405 | 192.42 | 202.45 | 207.25 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| TSLA250919P00410000 | 1/25/2024 8:18 PM | 410 | 225.20 | 216.90 | 218.90 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| TSLA250919P00415000 | 11/29/2023 4:37 PM | 415 | 175.30 | 172.55 | 174.45 | 0.00 | 0.00% | - | 1 | 0.00% |
| TSLA250919P00420000 | 1/18/2024 8:32 PM | 420 | 208.18 | 217.30 | 222.35 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| TSLA250919P00425000 | 1/18/2024 4:27 PM | 425 | 213.08 | 220.00 | 230.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| TSLA250919P00430000 | 11/29/2023 4:30 PM | 430 | 188.75 | 185.65 | 187.75 | 0.00 | 0.00% | 14 | 9 | 0.00% |
| TSLA250919P00440000 | 2/9/2024 8:56 PM | 440 | 246.30 | 262.40 | 266.65 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| TSLA250919P00445000 | 1/31/2024 2:35 PM | 445 | 256.29 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA250919P00450000 | 1/31/2024 2:35 PM | 450 | 261.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250919P00455000 | 11/9/2023 6:56 PM | 455 | 245.24 | 211.95 | 214.20 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA250919P00465000 | 1/31/2024 2:35 PM | 465 | 276.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA250919P00470000 | 3/27/2024 5:36 PM | 470 | 289.85 | 298.55 | 304.85 | 0.00 | 0.00% | 10 | 0 | 51.72% |
| TSLA250919P00480000 | 3/27/2024 5:53 PM | 480 | 300.17 | 308.55 | 314.85 | 0.00 | 0.00% | 30 | 0 | 52.48% |
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%