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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219C00005000 | 4/22/2024 7:07 PM | 5 | 138.55 | 162.55 | 166.50 | 0.00 | 0.00% | 2 | 329 | 183.01% |
| TSLA251219C00010000 | 4/2/2024 5:23 PM | 10 | 158.09 | 158.10 | 161.95 | 0.00 | 0.00% | 1 | 51 | 148.49% |
| TSLA251219C00015000 | 3/11/2024 3:57 PM | 15 | 165.55 | 157.70 | 160.15 | 0.00 | 0.00% | 1 | 27 | 177.47% |
| TSLA251219C00020000 | 3/14/2024 7:23 PM | 20 | 143.86 | 152.65 | 154.75 | 0.00 | 0.00% | 1 | 54 | 147.88% |
| TSLA251219C00025000 | 4/17/2024 2:42 PM | 25 | 134.00 | 144.65 | 148.65 | 0.00 | 0.00% | 27 | 63 | 111.94% |
| TSLA251219C00030000 | 4/24/2024 1:32 PM | 30 | 136.00 | 140.40 | 144.20 | 0.00 | 0.00% | 2 | 41 | 105.79% |
| TSLA251219C00035000 | 4/22/2024 7:41 PM | 35 | 112.00 | 135.95 | 139.95 | 0.00 | 0.00% | 35 | 106 | 100.42% |
| TSLA251219C00040000 | 4/4/2024 4:42 PM | 40 | 141.90 | 131.70 | 135.60 | 0.00 | 0.00% | 1 | 43 | 95.92% |
| TSLA251219C00045000 | 2/23/2024 8:18 PM | 45 | 153.00 | 130.90 | 132.40 | 0.00 | 0.00% | 1 | 14 | 102.77% |
| TSLA251219C00050000 | 4/25/2024 7:27 PM | 50 | 126.30 | 123.30 | 127.10 | 0.00 | 0.00% | 5 | 156 | 88.66% |
| TSLA251219C00055000 | 4/11/2024 3:09 PM | 55 | 122.68 | 119.15 | 122.95 | 0.00 | 0.00% | 2 | 50 | 85.63% |
| TSLA251219C00060000 | 4/24/2024 2:25 PM | 60 | 113.06 | 115.15 | 118.85 | 0.00 | 0.00% | 73 | 344 | 83.07% |
| TSLA251219C00070000 | 4/22/2024 1:42 PM | 70 | 85.00 | 107.30 | 110.95 | 0.00 | 0.00% | 2 | 76 | 78.74% |
| TSLA251219C00080000 | 4/22/2024 1:42 PM | 80 | 77.40 | 99.95 | 103.40 | 0.00 | 0.00% | 2 | 540 | 75.47% |
| TSLA251219C00085000 | 3/20/2024 4:57 PM | 85 | 102.31 | 78.35 | 78.95 | 0.00 | 0.00% | 2 | 36 | 0.00% |
| TSLA251219C00090000 | 4/26/2024 3:09 PM | 90 | 96.25 | 91.90 | 96.55 | 3.25 | 3.49% | 1 | 8,623 | 71.99% |
| TSLA251219C00095000 | 4/24/2024 1:57 PM | 95 | 85.29 | 88.30 | 91.50 | 0.00 | 0.00% | 8 | 7,460 | 68.95% |
| TSLA251219C00100000 | 4/26/2024 7:28 PM | 100 | 85.90 | 86.65 | 88.10 | -3.05 | -3.43% | 1 | 5,355 | 69.57% |
| TSLA251219C00105000 | 4/25/2024 3:17 PM | 105 | 82.80 | 82.50 | 84.80 | 0.00 | 0.00% | 2 | 143 | 67.69% |
| TSLA251219C00110000 | 4/23/2024 5:12 PM | 110 | 61.43 | 79.65 | 81.55 | 0.00 | 0.00% | 39 | 244 | 67.00% |
| TSLA251219C00115000 | 4/23/2024 1:35 PM | 115 | 57.05 | 76.50 | 78.35 | 0.00 | 0.00% | 1 | 163 | 65.98% |
| TSLA251219C00120000 | 4/24/2024 5:29 PM | 120 | 68.26 | 73.45 | 75.30 | 0.00 | 0.00% | 13 | 584 | 65.09% |
| TSLA251219C00125000 | 4/24/2024 1:56 PM | 125 | 66.20 | 70.50 | 72.35 | 0.00 | 0.00% | 4 | 124 | 64.26% |
| TSLA251219C00130000 | 4/26/2024 5:02 PM | 130 | 71.90 | 67.70 | 69.50 | 1.99 | 2.85% | 3 | 203 | 63.55% |
| TSLA251219C00135000 | 4/25/2024 7:40 PM | 135 | 67.11 | 65.50 | 66.75 | 0.00 | 0.00% | 3 | 452 | 63.25% |
| TSLA251219C00140000 | 4/26/2024 7:18 PM | 140 | 62.70 | 62.25 | 64.80 | 4.05 | 6.91% | 7 | 2,865 | 62.67% |
| TSLA251219C00145000 | 4/26/2024 3:50 PM | 145 | 63.43 | 59.55 | 61.50 | 1.88 | 3.05% | 6 | 310 | 61.44% |
| TSLA251219C00150000 | 4/26/2024 7:19 PM | 150 | 57.85 | 57.25 | 59.10 | -2.19 | -3.65% | 5 | 1,271 | 61.04% |
| TSLA251219C00155000 | 4/24/2024 7:14 PM | 155 | 58.07 | 54.75 | 56.70 | 6.57 | 12.76% | 4 | 216 | 60.42% |
| TSLA251219C00160000 | 4/26/2024 7:06 PM | 160 | 53.30 | 53.20 | 54.45 | -1.67 | -3.04% | 2 | 601 | 60.43% |
| TSLA251219C00165000 | 4/25/2024 7:39 PM | 165 | 52.88 | 50.30 | 52.25 | 0.00 | 0.00% | 12 | 469 | 59.52% |
| TSLA251219C00170000 | 4/26/2024 6:39 PM | 170 | 49.07 | 48.95 | 50.20 | -1.43 | -2.83% | 28 | 1,613 | 59.60% |
| TSLA251219C00175000 | 4/26/2024 6:35 PM | 175 | 47.20 | 46.85 | 48.20 | 2.10 | 4.66% | 20 | 849 | 59.16% |
| TSLA251219C00180000 | 4/26/2024 7:16 PM | 180 | 44.90 | 45.05 | 46.30 | 0.94 | 2.14% | 13 | 2,301 | 58.90% |
| TSLA251219C00185000 | 4/25/2024 7:55 PM | 185 | 44.85 | 43.20 | 44.45 | 0.00 | 0.00% | 5 | 628 | 58.57% |
| TSLA251219C00190000 | 4/26/2024 2:06 PM | 190 | 42.34 | 41.50 | 42.70 | -0.21 | -0.49% | 6 | 3,268 | 58.31% |
| TSLA251219C00195000 | 4/25/2024 7:42 PM | 195 | 40.86 | 39.75 | 40.90 | 0.00 | 0.00% | 4 | 1,334 | 57.93% |
| TSLA251219C00200000 | 4/26/2024 7:18 PM | 200 | 38.06 | 38.15 | 39.45 | -1.69 | -4.25% | 45 | 11,111 | 57.77% |
| TSLA251219C00210000 | 4/26/2024 3:02 PM | 210 | 36.37 | 35.20 | 36.40 | 2.57 | 7.60% | 1 | 3,777 | 57.33% |
| TSLA251219C00220000 | 4/26/2024 5:49 PM | 220 | 33.99 | 32.50 | 33.70 | 2.19 | 6.89% | 2 | 2,103 | 57.00% |
| TSLA251219C00230000 | 4/26/2024 7:51 PM | 230 | 30.60 | 30.00 | 31.00 | -0.40 | -1.29% | 3 | 2,025 | 56.57% |
| TSLA251219C00240000 | 4/26/2024 4:36 PM | 240 | 28.24 | 27.45 | 28.95 | -0.29 | -1.02% | 10 | 1,939 | 56.28% |
| TSLA251219C00250000 | 4/26/2024 7:43 PM | 250 | 26.00 | 25.75 | 26.60 | -0.50 | -1.89% | 9 | 6,362 | 56.13% |
| TSLA251219C00260000 | 4/26/2024 7:12 PM | 260 | 24.30 | 23.85 | 24.75 | -0.75 | -2.99% | 24 | 6,069 | 55.97% |
| TSLA251219C00270000 | 4/26/2024 3:38 PM | 270 | 24.00 | 22.15 | 23.05 | 2.55 | 11.89% | 39 | 1,671 | 55.86% |
| TSLA251219C00280000 | 4/25/2024 1:51 PM | 280 | 18.97 | 20.45 | 21.45 | 0.00 | 0.00% | 2 | 1,237 | 55.66% |
| TSLA251219C00290000 | 4/25/2024 6:23 PM | 290 | 18.49 | 19.20 | 20.05 | 0.00 | 0.00% | 1 | 1,476 | 55.72% |
| TSLA251219C00300000 | 4/26/2024 7:59 PM | 300 | 18.24 | 17.85 | 18.75 | -0.31 | -1.67% | 1,730 | 12,858 | 55.64% |
| TSLA251219C00310000 | 4/25/2024 7:06 PM | 310 | 16.63 | 16.65 | 17.50 | 0.00 | 0.00% | 4 | 1,866 | 55.57% |
| TSLA251219C00320000 | 4/26/2024 7:54 PM | 320 | 16.00 | 15.55 | 16.40 | -0.30 | -1.84% | 4 | 1,412 | 55.55% |
| TSLA251219C00330000 | 4/26/2024 6:12 PM | 330 | 15.10 | 14.55 | 15.40 | 0.05 | 0.33% | 1 | 1,462 | 55.56% |
| TSLA251219C00340000 | 4/26/2024 6:54 PM | 340 | 13.77 | 13.60 | 14.45 | -0.43 | -3.03% | 1 | 915 | 55.53% |
| TSLA251219C00350000 | 4/26/2024 6:04 PM | 350 | 13.13 | 12.75 | 13.50 | -0.22 | -1.65% | 22 | 3,617 | 55.48% |
| TSLA251219C00360000 | 4/25/2024 4:01 PM | 360 | 11.10 | 11.95 | 12.75 | 0.00 | 0.00% | 3 | 2,400 | 55.52% |
| TSLA251219C00370000 | 4/25/2024 7:45 PM | 370 | 11.58 | 11.20 | 12.05 | 0.01 | 0.09% | 2 | 1,096 | 55.55% |
| TSLA251219C00380000 | 4/26/2024 3:43 PM | 380 | 11.88 | 10.55 | 11.35 | 1.78 | 17.62% | 3 | 2,287 | 55.59% |
| TSLA251219C00390000 | 4/26/2024 3:16 PM | 390 | 10.65 | 9.90 | 10.75 | 1.30 | 13.90% | 7 | 8,662 | 55.62% |
| TSLA251219C00400000 | 4/26/2024 6:08 PM | 400 | 9.97 | 9.35 | 10.15 | 0.07 | 0.71% | 803 | 8,813 | 55.67% |
| TSLA251219C00405000 | 4/26/2024 2:57 PM | 405 | 9.55 | 9.05 | 9.85 | 0.80 | 9.14% | 1 | 523 | 55.65% |
| TSLA251219C00410000 | 4/26/2024 1:41 PM | 410 | 9.92 | 8.80 | 9.60 | 1.62 | 19.52% | 6 | 1,075 | 55.70% |
| TSLA251219C00420000 | 4/26/2024 7:25 PM | 420 | 8.60 | 8.30 | 9.10 | 0.45 | 5.52% | 6 | 904 | 55.74% |
| TSLA251219C00425000 | 4/23/2024 4:55 PM | 425 | 4.80 | 8.05 | 8.85 | 0.00 | 0.00% | 3 | 1,198 | 55.74% |
| TSLA251219C00430000 | 4/26/2024 7:59 PM | 430 | 8.30 | 7.85 | 8.60 | 0.75 | 9.93% | 4 | 846 | 55.77% |
| TSLA251219C00440000 | 4/26/2024 7:59 PM | 440 | 7.88 | 7.25 | 8.25 | 3.63 | 85.41% | 4 | 2,775 | 55.75% |
| TSLA251219C00450000 | 4/26/2024 3:49 PM | 450 | 8.00 | 7.05 | 7.85 | 1.25 | 18.52% | 1 | 1,434 | 56.00% |
| TSLA251219C00460000 | 4/26/2024 3:22 PM | 460 | 7.40 | 6.70 | 7.45 | 1.70 | 29.82% | 3 | 1,332 | 56.07% |
| TSLA251219C00470000 | 4/26/2024 4:40 PM | 470 | 7.20 | 6.35 | 7.10 | 1.75 | 32.11% | 4 | 857 | 56.13% |
| TSLA251219C00475000 | 4/24/2024 7:09 PM | 475 | 5.25 | 6.35 | 6.95 | 0.00 | 0.00% | 2 | 565 | 56.36% |
| TSLA251219C00480000 | 4/26/2024 7:08 PM | 480 | 6.35 | 6.05 | 6.80 | 1.20 | 23.30% | 2 | 1,675 | 56.26% |
| TSLA251219C00490000 | 4/26/2024 7:59 PM | 490 | 6.25 | 5.75 | 6.50 | 1.20 | 23.76% | 3 | 1,014 | 56.34% |
| TSLA251219C00500000 | 4/26/2024 6:43 PM | 500 | 5.65 | 5.50 | 6.20 | -0.20 | -3.42% | 39 | 6,595 | 56.45% |
| TSLA251219C00510000 | 4/26/2024 7:12 PM | 510 | 5.52 | 5.45 | 5.95 | 0.57 | 11.52% | 10 | 861 | 56.79% |
| TSLA251219C00520000 | 4/26/2024 4:22 PM | 520 | 5.70 | 4.95 | 5.70 | 1.20 | 26.67% | 3 | 806 | 56.59% |
| TSLA251219C00530000 | 4/26/2024 6:20 PM | 530 | 5.16 | 4.75 | 5.20 | 1.08 | 26.47% | 1 | 1,042 | 56.39% |
| TSLA251219C00540000 | 4/26/2024 5:06 PM | 540 | 5.10 | 4.55 | 5.25 | 0.60 | 13.33% | 1 | 1,537 | 56.83% |
| TSLA251219C00550000 | 4/26/2024 6:33 PM | 550 | 4.70 | 4.35 | 5.05 | 0.10 | 2.17% | 9 | 3,164 | 56.93% |
| TSLA251219C00560000 | 4/26/2024 6:39 PM | 560 | 4.47 | 4.20 | 4.85 | 0.02 | 0.45% | 1,437 | 11,759 | 57.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA251219P00005000 | 4/26/2024 4:01 PM | 5 | 0.04 | 0.03 | 0.04 | 0.02 | 100.00% | 15 | 8,964 | 101.95% |
| TSLA251219P00010000 | 4/26/2024 3:39 PM | 10 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 1 | 2,872 | 86.33% |
| TSLA251219P00015000 | 4/19/2024 1:39 PM | 15 | 0.25 | 0.17 | 0.23 | 0.00 | 0.00% | 5 | 467 | 83.50% |
| TSLA251219P00020000 | 4/25/2024 3:28 PM | 20 | 0.28 | 0.26 | 0.36 | 0.00 | 0.00% | 1 | 2,597 | 77.78% |
| TSLA251219P00025000 | 4/25/2024 2:41 PM | 25 | 0.53 | 0.39 | 0.65 | 0.00 | 0.00% | 1 | 808 | 75.20% |
| TSLA251219P00030000 | 4/25/2024 7:37 PM | 30 | 0.70 | 0.64 | 0.70 | 0.00 | 0.00% | 1 | 1,472 | 70.90% |
| TSLA251219P00035000 | 4/26/2024 6:47 PM | 35 | 0.95 | 0.83 | 0.96 | -0.08 | -7.77% | 4 | 564 | 68.02% |
| TSLA251219P00040000 | 4/26/2024 7:59 PM | 40 | 1.28 | 1.15 | 1.42 | -0.11 | -7.91% | 4 | 1,075 | 66.89% |
| TSLA251219P00045000 | 4/26/2024 6:41 PM | 45 | 1.60 | 1.46 | 1.77 | -0.06 | -3.61% | 1 | 1,400 | 64.62% |
| TSLA251219P00050000 | 4/26/2024 5:08 PM | 50 | 1.99 | 1.85 | 2.19 | -0.07 | -3.40% | 45 | 2,522 | 62.79% |
| TSLA251219P00055000 | 4/23/2024 4:11 PM | 55 | 3.35 | 2.31 | 2.66 | 0.00 | 0.00% | 2 | 307 | 61.15% |
| TSLA251219P00060000 | 4/24/2024 4:33 PM | 60 | 3.37 | 2.82 | 3.20 | 0.00 | 0.00% | 2 | 563 | 59.63% |
| TSLA251219P00070000 | 4/24/2024 6:15 PM | 70 | 4.60 | 4.05 | 4.40 | 0.00 | 0.00% | 26 | 735 | 56.81% |
| TSLA251219P00080000 | 4/26/2024 6:48 PM | 80 | 6.00 | 5.60 | 6.15 | -0.18 | -2.91% | 2 | 2,055 | 54.85% |
| TSLA251219P00085000 | 4/25/2024 6:10 PM | 85 | 6.95 | 6.50 | 7.05 | 0.00 | 0.00% | 1 | 340 | 53.81% |
| TSLA251219P00090000 | 4/26/2024 6:14 PM | 90 | 7.83 | 7.50 | 8.10 | -0.02 | -0.25% | 1 | 683 | 52.93% |
| TSLA251219P00095000 | 4/25/2024 6:04 PM | 95 | 9.15 | 8.60 | 9.20 | 0.00 | 0.00% | 7 | 943 | 52.06% |
| TSLA251219P00100000 | 4/26/2024 7:25 PM | 100 | 10.30 | 9.80 | 10.40 | 0.20 | 1.98% | 130 | 0 | 51.25% |
| TSLA251219P00105000 | 4/26/2024 7:20 PM | 105 | 11.60 | 11.10 | 11.80 | -0.20 | -1.69% | 3 | 597 | 50.59% |
| TSLA251219P00110000 | 4/26/2024 7:25 PM | 110 | 13.05 | 12.45 | 13.20 | -0.55 | -4.04% | 89 | 3,936 | 50.53% |
| TSLA251219P00115000 | 4/25/2024 7:32 PM | 115 | 14.25 | 13.95 | 14.80 | 0.00 | 0.00% | 6 | 368 | 49.97% |
| TSLA251219P00120000 | 4/26/2024 4:29 PM | 120 | 15.57 | 15.60 | 16.40 | -0.43 | -2.69% | 1 | 3,461 | 49.26% |
| TSLA251219P00125000 | 4/25/2024 7:13 PM | 125 | 17.90 | 17.30 | 18.05 | 0.20 | 1.13% | 2 | 1,520 | 48.50% |
| TSLA251219P00130000 | 4/26/2024 7:13 PM | 130 | 19.70 | 19.10 | 19.90 | -1.00 | -4.83% | 3 | 1,728 | 47.92% |
| TSLA251219P00135000 | 4/26/2024 5:58 PM | 135 | 21.17 | 21.00 | 21.85 | -0.53 | -2.44% | 12 | 2,323 | 47.36% |
| TSLA251219P00140000 | 4/26/2024 2:23 PM | 140 | 23.40 | 23.05 | 23.85 | -0.59 | -2.46% | 1 | 1,485 | 46.74% |
| TSLA251219P00145000 | 4/26/2024 5:51 PM | 145 | 25.20 | 25.15 | 26.00 | -0.27 | -1.06% | 703 | 1,795 | 46.21% |
| TSLA251219P00150000 | 4/26/2024 6:37 PM | 150 | 28.07 | 27.40 | 28.25 | 0.74 | 2.71% | 36 | 5,313 | 45.69% |
| TSLA251219P00155000 | 4/26/2024 7:24 PM | 155 | 30.37 | 29.75 | 30.60 | -0.74 | -2.38% | 11 | 2,960 | 45.18% |
| TSLA251219P00160000 | 4/25/2024 2:47 PM | 160 | 33.40 | 32.20 | 33.05 | 0.00 | 0.00% | 14 | 10,155 | 44.69% |
| TSLA251219P00165000 | 4/26/2024 4:37 PM | 165 | 34.20 | 34.85 | 35.60 | -0.41 | -1.18% | 3 | 9,884 | 44.20% |
| TSLA251219P00170000 | 4/26/2024 6:31 PM | 170 | 38.00 | 37.40 | 38.25 | -0.37 | -0.96% | 5 | 1,453 | 43.73% |
| TSLA251219P00175000 | 4/25/2024 7:46 PM | 175 | 40.35 | 40.15 | 41.00 | 0.00 | 0.00% | 14 | 2,984 | 43.27% |
| TSLA251219P00180000 | 4/26/2024 3:35 PM | 180 | 42.37 | 43.00 | 44.05 | -0.88 | -2.03% | 2 | 3,340 | 43.07% |
| TSLA251219P00185000 | 4/26/2024 2:24 PM | 185 | 46.30 | 45.95 | 47.00 | 0.56 | 1.22% | 1 | 842 | 42.64% |
| TSLA251219P00190000 | 4/26/2024 4:14 PM | 190 | 48.50 | 48.95 | 50.00 | -0.37 | -0.76% | 7 | 1,759 | 42.17% |
| TSLA251219P00195000 | 4/26/2024 3:37 PM | 195 | 51.20 | 52.10 | 53.15 | -0.75 | -1.44% | 6 | 2,376 | 41.77% |
| TSLA251219P00200000 | 4/26/2024 4:55 PM | 200 | 54.35 | 55.30 | 56.60 | -2.05 | -3.63% | 6 | 6,620 | 41.63% |
| TSLA251219P00210000 | 4/24/2024 7:18 PM | 210 | 65.51 | 61.30 | 63.85 | 0.00 | 0.00% | 4 | 3,222 | 41.49% |
| TSLA251219P00220000 | 4/22/2024 7:19 PM | 220 | 69.00 | 68.90 | 70.35 | -16.92 | -19.69% | 29 | 2,496 | 40.10% |
| TSLA251219P00230000 | 4/25/2024 7:15 PM | 230 | 76.55 | 75.60 | 78.25 | 0.00 | 0.00% | 1 | 1,495 | 40.05% |
| TSLA251219P00240000 | 4/24/2024 3:24 PM | 240 | 88.82 | 83.20 | 85.85 | 0.00 | 0.00% | 2 | 2,841 | 39.32% |
| TSLA251219P00250000 | 4/24/2024 2:03 PM | 250 | 93.63 | 91.05 | 93.85 | 0.00 | 0.00% | 5 | 3,823 | 38.79% |
| TSLA251219P00260000 | 4/26/2024 3:52 PM | 260 | 99.00 | 98.65 | 102.70 | -7.57 | -7.10% | 1 | 5,179 | 39.13% |
| TSLA251219P00270000 | 4/26/2024 2:18 PM | 270 | 108.20 | 107.40 | 110.30 | -5.30 | -4.67% | 1 | 1,463 | 37.40% |
| TSLA251219P00280000 | 4/25/2024 1:42 PM | 280 | 120.35 | 115.65 | 119.20 | 0.00 | 0.00% | 14 | 626 | 37.29% |
| TSLA251219P00290000 | 4/24/2024 4:04 PM | 290 | 132.37 | 125.10 | 127.90 | 0.00 | 0.00% | 3 | 1,286 | 36.60% |
| TSLA251219P00300000 | 4/25/2024 5:32 PM | 300 | 137.02 | 134.00 | 136.80 | 0.00 | 0.00% | 1 | 1,758 | 35.96% |
| TSLA251219P00310000 | 4/25/2024 6:07 PM | 310 | 145.35 | 142.40 | 146.20 | 0.00 | 0.00% | 2 | 1,044 | 36.06% |
| TSLA251219P00320000 | 4/26/2024 3:20 PM | 320 | 151.30 | 152.15 | 155.45 | -8.61 | -5.38% | 20 | 1,213 | 35.64% |
| TSLA251219P00330000 | 4/26/2024 6:48 PM | 330 | 163.45 | 161.20 | 164.65 | -7.88 | -4.60% | 1 | 658 | 34.82% |
| TSLA251219P00340000 | 4/25/2024 5:27 PM | 340 | 175.30 | 170.55 | 174.15 | 0.00 | 0.00% | 3 | 1,174 | 34.50% |
| TSLA251219P00350000 | 4/25/2024 5:47 PM | 350 | 184.20 | 180.20 | 183.80 | 0.00 | 0.00% | 1 | 240 | 34.44% |
| TSLA251219P00360000 | 4/24/2024 4:16 PM | 360 | 201.33 | 190.00 | 193.60 | 0.00 | 0.00% | 4 | 94 | 34.73% |
| TSLA251219P00370000 | 4/8/2024 3:11 PM | 370 | 196.33 | 199.35 | 206.85 | 0.00 | 0.00% | 1 | 4 | 44.23% |
| TSLA251219P00380000 | 4/9/2024 2:15 PM | 380 | 201.46 | 209.45 | 214.05 | 0.00 | 0.00% | 1 | 0 | 38.07% |
| TSLA251219P00390000 | 4/5/2024 3:35 PM | 390 | 225.02 | 219.45 | 224.05 | 0.00 | 0.00% | 2 | 1 | 38.95% |
| TSLA251219P00400000 | 4/5/2024 3:46 PM | 400 | 235.00 | 229.40 | 234.00 | 0.00 | 0.00% | 1 | 0 | 39.64% |
| TSLA251219P00405000 | 2/27/2024 2:52 PM | 405 | 200.90 | 226.75 | 231.70 | 0.00 | 0.00% | 78 | 0 | 0.00% |
| TSLA251219P00410000 | 2/8/2024 3:06 PM | 410 | 221.50 | 233.15 | 235.85 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TSLA251219P00420000 | 2/27/2024 2:31 PM | 420 | 214.65 | 241.65 | 246.65 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA251219P00425000 | 12/26/2023 8:07 PM | 425 | 178.53 | 239.30 | 243.90 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| TSLA251219P00430000 | 2/22/2024 6:32 PM | 430 | 232.40 | 258.00 | 260.15 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA251219P00440000 | 2/2/2024 2:30 PM | 440 | 255.31 | 232.00 | 242.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA251219P00450000 | 1/16/2024 4:24 PM | 450 | 228.43 | 246.75 | 251.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA251219P00460000 | 1/17/2024 7:33 PM | 460 | 244.75 | 257.50 | 261.95 | 0.00 | 0.00% | 730 | 0 | 0.00% |
| TSLA251219P00470000 | 1/9/2024 5:49 PM | 470 | 236.52 | 279.00 | 281.45 | 0.00 | 0.00% | 56 | 0 | 0.00% |
| TSLA251219P00475000 | 1/9/2024 5:59 PM | 475 | 240.60 | 284.00 | 286.45 | 0.00 | 0.00% | 210 | 0 | 0.00% |
| TSLA251219P00480000 | 3/27/2024 5:32 PM | 480 | 299.95 | 309.10 | 313.95 | 0.00 | 0.00% | 10 | 0 | 45.45% |
| TSLA251219P00490000 | 12/15/2023 6:28 PM | 490 | 239.13 | 266.00 | 276.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA251219P00500000 | 4/24/2024 5:29 PM | 500 | 339.05 | 329.10 | 333.95 | 0.00 | 0.00% | 1 | 0 | 46.75% |
| TSLA251219P00510000 | 10/19/2023 7:55 PM | 510 | 289.25 | 272.55 | 277.70 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| TSLA251219P00520000 | 3/27/2024 7:03 PM | 520 | 339.92 | 349.10 | 353.95 | 0.00 | 0.00% | 1 | 0 | 47.99% |
| TSLA251219P00530000 | 3/27/2024 5:39 PM | 530 | 349.97 | 359.10 | 363.95 | 0.00 | 0.00% | 10 | 0 | 48.59% |
| TSLA251219P00540000 | 3/27/2024 7:09 PM | 540 | 359.67 | 369.10 | 373.95 | 0.00 | 0.00% | 10 | 0 | 49.18% |
| TSLA251219P00550000 | 3/27/2024 7:12 PM | 550 | 369.82 | 379.10 | 383.95 | 0.00 | 0.00% | 52 | 0 | 49.75% |
| TSLA251219P00560000 | 4/10/2024 2:12 PM | 560 | 386.25 | 389.10 | 393.95 | 0.00 | 0.00% | 1 | 0 | 50.31% |
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%