Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Tesla, Inc. (TSLA)

Compare
263.55
-9.58
(-3.51%)
At close: March 28 at 4:00:00 PM EDT
248.49
-15.06
(-5.72%)
Pre-Market: 8:36:48 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA250404C00100000 3/27/2025 3:18 PM 100 178.05 0.00 0.00 0.00 0.00% 36 80 0.00%
TSLA250404C00110000 3/28/2025 3:50 PM 110 153.50 0.00 0.00 0.00 0.00% 3 33 0.00%
TSLA250404C00120000 3/28/2025 3:03 PM 120 144.00 0.00 0.00 0.00 0.00% 3 13 0.00%
TSLA250404C00130000 3/27/2025 3:54 PM 130 143.85 0.00 0.00 0.00 0.00% 16 18 0.00%
TSLA250404C00140000 3/28/2025 12:11 PM 140 124.46 0.00 0.00 0.00 0.00% 3 5 0.00%
TSLA250404C00150000 3/28/2025 3:18 PM 150 113.35 0.00 0.00 0.00 0.00% 4 162 0.00%
TSLA250404C00155000 3/27/2025 11:25 AM 155 131.55 0.00 0.00 0.00 0.00% 4 5 0.00%
TSLA250404C00157500 3/27/2025 9:46 AM 157.5 119.90 0.00 0.00 0.00 0.00% - 3 0.00%
TSLA250404C00160000 3/28/2025 12:53 PM 160 104.25 0.00 0.00 0.00 0.00% 1 66 0.00%
TSLA250404C00162500 3/27/2025 11:08 AM 162.5 127.20 0.00 0.00 0.00 0.00% - 1 0.00%
TSLA250404C00165000 3/28/2025 10:49 AM 165 99.42 0.00 0.00 0.00 0.00% 2 16 0.00%
TSLA250404C00167500 3/27/2025 2:09 PM 167.5 109.20 0.00 0.00 0.00 0.00% - 11 0.00%
TSLA250404C00170000 3/28/2025 11:01 AM 170 94.38 0.00 0.00 0.00 0.00% 4 46 0.00%
TSLA250404C00172500 3/28/2025 3:39 PM 172.5 90.25 0.00 0.00 0.00 0.00% 1 1 0.00%
TSLA250404C00175000 3/28/2025 3:45 PM 175 87.35 0.00 0.00 0.00 0.00% 13 25 0.00%
TSLA250404C00177500 3/28/2025 10:46 AM 177.5 87.00 0.00 0.00 0.00 0.00% 1 9 0.00%
TSLA250404C00180000 3/28/2025 1:19 PM 180 86.00 0.00 0.00 0.00 0.00% 107 2,928 0.00%
TSLA250404C00182500 3/27/2025 3:50 PM 182.5 92.30 0.00 0.00 0.00 0.00% - 8 0.00%
TSLA250404C00185000 3/28/2025 11:10 AM 185 80.45 0.00 0.00 0.00 0.00% 2 27 0.00%
TSLA250404C00187500 3/28/2025 1:20 PM 187.5 78.52 0.00 0.00 0.00 0.00% 40 13 0.00%
TSLA250404C00190000 3/28/2025 2:28 PM 190 75.05 0.00 0.00 0.00 0.00% 40 55 0.00%
TSLA250404C00192500 3/28/2025 3:51 PM 192.5 71.40 0.00 0.00 0.00 0.00% 3 9 0.00%
TSLA250404C00195000 3/28/2025 2:14 PM 195 69.45 0.00 0.00 0.00 0.00% 64 134 0.00%
TSLA250404C00197500 3/28/2025 10:21 AM 197.5 71.95 0.00 0.00 0.00 0.00% 2 15 0.00%
TSLA250404C00200000 3/27/2025 2:06 PM 200 63.60 0.00 0.00 0.00 0.00% 60 5,826 0.00%
TSLA250404C00202500 3/28/2025 3:32 PM 202.5 61.52 0.00 0.00 0.00 0.00% 12 9 0.00%
TSLA250404C00205000 3/28/2025 3:16 PM 205 59.08 0.00 0.00 0.00 0.00% 33 121 0.00%
TSLA250404C00207500 3/27/2025 11:52 AM 207.5 76.85 0.00 0.00 0.00 0.00% - 20 0.00%
TSLA250404C00210000 3/28/2025 3:52 PM 210 53.93 0.00 0.00 0.00 0.00% 118 248 0.00%
TSLA250404C00212500 3/28/2025 12:18 PM 212.5 51.07 0.00 0.00 0.00 0.00% 50 75 0.00%
TSLA250404C00215000 3/28/2025 3:48 PM 215 48.90 0.00 0.00 0.00 0.00% 235 241 0.00%
TSLA250404C00217500 3/28/2025 3:49 PM 217.5 46.90 0.00 0.00 0.00 0.00% 50 102 0.00%
TSLA250404C00220000 3/28/2025 3:59 PM 220 45.30 0.00 0.00 0.00 0.00% 211 455 0.00%
TSLA250404C00222500 3/28/2025 12:29 PM 222.5 43.00 0.00 0.00 0.00 0.00% 23 311 0.00%
TSLA250404C00225000 3/28/2025 3:44 PM 225 38.89 0.00 0.00 0.00 0.00% 161 808 0.00%
TSLA250404C00227500 3/28/2025 3:34 PM 227.5 36.68 0.00 0.00 0.00 0.00% 9 326 0.00%
TSLA250404C00230000 3/28/2025 3:59 PM 230 36.10 0.00 0.00 0.00 0.00% 276 2,028 0.00%
TSLA250404C00232500 3/28/2025 3:56 PM 232.5 34.20 0.00 0.00 0.00 0.00% 96 922 0.00%
TSLA250404C00235000 3/28/2025 3:57 PM 235 32.16 0.00 0.00 0.00 0.00% 307 1,726 0.00%
TSLA250404C00237500 3/28/2025 3:47 PM 237.5 28.20 0.00 0.00 0.00 0.00% 1,725 2,017 0.00%
TSLA250404C00240000 3/28/2025 3:56 PM 240 28.05 0.00 0.00 0.00 0.00% 1,127 1,898 0.00%
TSLA250404C00242500 3/28/2025 3:59 PM 242.5 25.80 0.00 0.00 0.00 0.00% 522 1,063 0.00%
TSLA250404C00245000 3/28/2025 3:59 PM 245 23.88 0.00 0.00 0.00 0.00% 1,649 1,861 0.00%
TSLA250404C00247500 3/28/2025 3:58 PM 247.5 22.23 0.00 0.00 0.00 0.00% 835 1,480 0.00%
TSLA250404C00250000 3/28/2025 3:59 PM 250 20.30 0.00 0.00 0.00 0.00% 4,136 4,283 0.00%
TSLA250404C00252500 3/28/2025 3:58 PM 252.5 18.85 0.00 0.00 0.00 0.00% 1,471 1,373 0.00%
TSLA250404C00255000 3/28/2025 3:59 PM 255 16.95 0.00 0.00 0.00 0.00% 3,080 2,471 0.00%
TSLA250404C00257500 3/28/2025 3:58 PM 257.5 15.80 0.00 0.00 0.00 0.00% 2,102 1,195 0.00%
TSLA250404C00260000 3/28/2025 3:59 PM 260 14.15 0.00 0.00 0.00 0.00% 7,252 3,158 0.00%
TSLA250404C00262500 3/28/2025 3:59 PM 262.5 12.85 0.00 0.00 0.00 0.00% 9,088 2,282 0.00%
TSLA250404C00265000 3/28/2025 3:59 PM 265 11.59 0.00 0.00 0.00 0.00% 16,677 4,077 1.56%
TSLA250404C00267500 3/28/2025 3:59 PM 267.5 10.35 0.00 0.00 0.00 0.00% 7,935 1,527 3.13%
TSLA250404C00270000 3/28/2025 3:59 PM 270 9.30 0.00 0.00 0.00 0.00% 23,251 9,123 6.25%
TSLA250404C00272500 3/28/2025 3:59 PM 272.5 8.27 0.00 0.00 0.00 0.00% 8,419 2,907 6.25%
TSLA250404C00275000 3/28/2025 3:59 PM 275 7.40 0.00 0.00 0.00 0.00% 18,045 5,767 6.25%
TSLA250404C00277500 3/28/2025 3:59 PM 277.5 6.55 0.00 0.00 0.00 0.00% 7,901 4,690 12.50%
TSLA250404C00280000 3/28/2025 3:59 PM 280 5.70 0.00 0.00 0.00 0.00% 28,673 18,845 12.50%
TSLA250404C00282500 3/28/2025 3:59 PM 282.5 5.00 0.00 0.00 0.00 0.00% 18,639 17,187 12.50%
TSLA250404C00285000 3/28/2025 3:59 PM 285 4.44 0.00 0.00 0.00 0.00% 15,927 10,480 12.50%
TSLA250404C00287500 3/28/2025 3:59 PM 287.5 3.85 0.00 0.00 0.00 0.00% 7,670 7,306 12.50%
TSLA250404C00290000 3/28/2025 3:59 PM 290 3.40 0.00 0.00 0.00 0.00% 17,814 9,158 12.50%
TSLA250404C00292500 3/28/2025 3:59 PM 292.5 2.97 0.00 0.00 0.00 0.00% 3,696 3,846 25.00%
TSLA250404C00295000 3/28/2025 3:59 PM 295 2.58 0.00 0.00 0.00 0.00% 6,230 6,183 25.00%
TSLA250404C00297500 3/28/2025 3:59 PM 297.5 2.26 0.00 0.00 0.00 0.00% 2,347 1,970 25.00%
TSLA250404C00300000 3/28/2025 3:59 PM 300 1.96 0.00 0.00 0.00 0.00% 50,691 23,395 25.00%
TSLA250404C00302500 3/28/2025 3:59 PM 302.5 1.70 0.00 0.00 0.00 0.00% 2,187 1,704 25.00%
TSLA250404C00305000 3/28/2025 3:59 PM 305 1.48 0.00 0.00 0.00 0.00% 5,724 5,907 25.00%
TSLA250404C00307500 3/28/2025 3:59 PM 307.5 1.28 0.00 0.00 0.00 0.00% 838 2,429 25.00%
TSLA250404C00310000 3/28/2025 3:59 PM 310 1.13 0.00 0.00 0.00 0.00% 16,849 14,241 25.00%
TSLA250404C00312500 3/28/2025 3:59 PM 312.5 0.98 0.00 0.00 0.00 0.00% 1,906 3,197 25.00%
TSLA250404C00315000 3/28/2025 3:59 PM 315 0.85 0.00 0.00 0.00 0.00% 7,830 8,683 25.00%
TSLA250404C00317500 3/28/2025 3:59 PM 317.5 0.76 0.00 0.00 0.00 0.00% 4,834 4,516 25.00%
TSLA250404C00320000 3/28/2025 3:59 PM 320 0.67 0.00 0.00 0.00 0.00% 18,846 18,686 25.00%
TSLA250404C00322500 3/28/2025 3:59 PM 322.5 0.61 0.00 0.00 0.00 0.00% 1,277 983 25.00%
TSLA250404C00325000 3/28/2025 3:59 PM 325 0.51 0.00 0.00 0.00 0.00% 5,477 5,756 50.00%
TSLA250404C00327500 3/28/2025 3:59 PM 327.5 0.47 0.00 0.00 0.00 0.00% 4,869 4,747 50.00%
TSLA250404C00330000 3/28/2025 3:59 PM 330 0.42 0.00 0.00 0.00 0.00% 3,502 5,090 50.00%
TSLA250404C00332500 3/28/2025 3:55 PM 332.5 0.39 0.00 0.00 0.00 0.00% 322 134 50.00%
TSLA250404C00335000 3/28/2025 3:59 PM 335 0.32 0.00 0.00 0.00 0.00% 4,042 3,893 50.00%
TSLA250404C00337500 3/28/2025 3:59 PM 337.5 0.29 0.00 0.00 0.00 0.00% 166 109 50.00%
TSLA250404C00340000 3/28/2025 3:59 PM 340 0.28 0.00 0.00 0.00 0.00% 3,577 4,165 50.00%
TSLA250404C00342500 3/28/2025 3:59 PM 342.5 0.26 0.00 0.00 0.00 0.00% 329 211 50.00%
TSLA250404C00345000 3/28/2025 3:58 PM 345 0.22 0.00 0.00 0.00 0.00% 1,903 3,397 50.00%
TSLA250404C00347500 3/28/2025 3:59 PM 347.5 0.21 0.00 0.00 0.00 0.00% 184 94 50.00%
TSLA250404C00350000 3/28/2025 3:59 PM 350 0.18 0.00 0.00 0.00 0.00% 5,185 11,337 50.00%
TSLA250404C00352500 3/28/2025 3:57 PM 352.5 0.17 0.00 0.00 0.00 0.00% 586 548 50.00%
TSLA250404C00355000 3/28/2025 3:59 PM 355 0.13 0.00 0.00 0.00 0.00% 1,379 4,078 50.00%
TSLA250404C00357500 3/28/2025 3:59 PM 357.5 0.12 0.00 0.00 0.00 0.00% 130 109 50.00%
TSLA250404C00360000 3/28/2025 3:59 PM 360 0.11 0.00 0.00 0.00 0.00% 3,266 3,008 50.00%
TSLA250404C00362500 3/28/2025 3:58 PM 362.5 0.11 0.00 0.00 0.00 0.00% 317 284 50.00%
TSLA250404C00365000 3/28/2025 3:53 PM 365 0.10 0.00 0.00 0.00 0.00% 808 3,003 50.00%
TSLA250404C00370000 3/28/2025 3:53 PM 370 0.08 0.00 0.00 0.00 0.00% 1,054 6,162 50.00%
TSLA250404C00375000 3/28/2025 3:53 PM 375 0.06 0.00 0.00 0.00 0.00% 673 2,102 50.00%
TSLA250404C00380000 3/28/2025 3:57 PM 380 0.06 0.00 0.00 0.00 0.00% 5,359 4,829 50.00%
TSLA250404C00385000 3/28/2025 3:59 PM 385 0.05 0.00 0.00 0.00 0.00% 1,592 3,463 50.00%
TSLA250404C00390000 3/28/2025 3:57 PM 390 0.04 0.00 0.00 0.00 0.00% 409 953 50.00%
TSLA250404C00395000 3/28/2025 3:35 PM 395 0.03 0.00 0.00 0.00 0.00% 167 1,790 50.00%
TSLA250404C00400000 3/28/2025 3:59 PM 400 0.03 0.00 0.00 0.00 0.00% 1,411 7,262 50.00%
TSLA250404C00405000 3/28/2025 3:27 PM 405 0.02 0.00 0.00 0.00 0.00% 142 2,479 50.00%
TSLA250404C00410000 3/28/2025 3:58 PM 410 0.02 0.00 0.00 0.00 0.00% 374 3,199 50.00%
TSLA250404C00415000 3/28/2025 12:22 PM 415 0.02 0.00 0.00 0.00 0.00% 44 1,892 50.00%
TSLA250404C00420000 3/28/2025 3:26 PM 420 0.01 0.00 0.00 0.00 0.00% 114 1,083 50.00%
TSLA250404C00425000 3/28/2025 11:46 AM 425 0.02 0.00 0.00 0.00 0.00% 19 835 50.00%
TSLA250404C00430000 3/28/2025 3:41 PM 430 0.02 0.00 0.00 0.00 0.00% 39 1,202 50.00%
TSLA250404C00435000 3/28/2025 1:39 PM 435 0.01 0.00 0.00 0.00 0.00% 87 523 50.00%
TSLA250404C00440000 3/28/2025 3:59 PM 440 0.01 0.00 0.00 0.00 0.00% 61 550 50.00%
TSLA250404C00445000 3/28/2025 3:47 PM 445 0.01 0.00 0.00 0.00 0.00% 9 468 50.00%
TSLA250404C00450000 3/28/2025 3:58 PM 450 0.01 0.00 0.00 0.00 0.00% 275 1,460 50.00%
TSLA250404C00455000 3/28/2025 12:51 PM 455 0.01 0.00 0.00 0.00 0.00% 2 1,738 50.00%
TSLA250404C00460000 3/27/2025 3:41 PM 460 0.01 0.00 0.00 0.00 0.00% 6 1,244 50.00%
TSLA250404C00465000 3/27/2025 1:13 PM 465 0.01 0.00 0.00 0.00 0.00% 16 103 50.00%
TSLA250404C00470000 3/27/2025 11:51 AM 470 0.02 0.00 0.00 0.00 0.00% 4 136 50.00%
TSLA250404C00475000 3/27/2025 3:47 PM 475 0.01 0.00 0.00 0.00 0.00% 20 142 50.00%
TSLA250404C00480000 3/27/2025 3:24 PM 480 0.01 0.00 0.00 0.00 0.00% 50 233 50.00%
TSLA250404C00485000 3/28/2025 2:30 PM 485 0.01 0.00 0.00 0.00 0.00% 755 1,162 50.00%
TSLA250404C00490000 3/27/2025 9:36 AM 490 0.01 0.00 0.00 0.00 0.00% 3 325 50.00%
TSLA250404C00495000 3/28/2025 9:49 AM 495 0.01 0.00 0.00 0.00 0.00% 1 42 50.00%
TSLA250404C00500000 3/28/2025 11:11 AM 500 0.01 0.00 0.00 0.00 0.00% 2 552 50.00%
TSLA250404C00505000 3/28/2025 2:28 PM 505 0.01 0.00 0.00 0.00 0.00% 1 53 50.00%
TSLA250404C00510000 3/27/2025 9:37 AM 510 0.01 0.00 0.00 0.00 0.00% 20 144 50.00%
TSLA250404C00515000 3/4/2025 9:54 AM 515 0.18 0.00 0.00 0.00 0.00% 1 12 50.00%
TSLA250404C00520000 3/24/2025 10:45 AM 520 0.02 0.00 0.00 0.00 0.00% 10 120 50.00%
TSLA250404C00525000 3/7/2025 9:30 AM 525 0.06 0.00 0.00 0.00 0.00% 2 6 50.00%
TSLA250404C00530000 3/25/2025 3:31 PM 530 0.01 0.00 0.00 0.00 0.00% 50 112 50.00%
TSLA250404C00535000 3/7/2025 11:17 AM 535 0.06 0.00 0.00 0.00 0.00% 4 34 50.00%
TSLA250404C00540000 3/26/2025 9:31 AM 540 0.01 0.00 0.00 0.00 0.00% 1 73 50.00%
TSLA250404C00545000 3/25/2025 9:31 AM 545 0.01 0.00 0.00 0.00 0.00% 1 140 50.00%
TSLA250404C00550000 3/28/2025 2:38 PM 550 0.01 0.00 0.00 0.00 0.00% 6 630 50.00%
TSLA250404C00555000 3/11/2025 9:42 AM 555 0.05 0.00 0.00 0.00 0.00% 12 54 50.00%
TSLA250404C00560000 3/25/2025 9:35 AM 560 0.01 0.00 0.00 0.00 0.00% 1 29 50.00%
TSLA250404C00565000 3/7/2025 11:27 AM 565 0.04 0.00 0.00 0.00 0.00% 7 27 50.00%
TSLA250404C00570000 3/20/2025 3:35 PM 570 0.02 0.00 0.00 0.00 0.00% 2 68 50.00%
TSLA250404C00575000 3/7/2025 11:58 AM 575 0.03 0.00 0.00 0.00 0.00% 2 30 50.00%
TSLA250404C00580000 3/10/2025 9:30 AM 580 0.01 0.00 0.00 0.00 0.00% 1 62 50.00%
TSLA250404C00585000 3/3/2025 1:25 PM 585 0.10 0.00 0.00 0.00 0.00% 54 55 50.00%
TSLA250404C00590000 3/3/2025 1:03 PM 590 0.10 0.00 0.00 0.00 0.00% 20 24 50.00%
TSLA250404C00600000 3/26/2025 9:31 AM 600 0.01 0.00 0.00 0.00 0.00% 5 249 50.00%
TSLA250404C00610000 3/24/2025 12:29 PM 610 0.01 0.00 0.00 0.00 0.00% 2 22 50.00%
TSLA250404C00620000 3/3/2025 1:32 PM 620 0.06 0.00 0.00 0.00 0.00% 46 47 50.00%
TSLA250404C00630000 3/28/2025 10:33 AM 630 0.01 0.00 0.00 0.00 0.00% 1 56 50.00%
TSLA250404C00640000 3/3/2025 2:14 PM 640 0.05 0.00 0.00 0.00 0.00% 29 49 50.00%
TSLA250404C00650000 3/3/2025 2:16 PM 650 0.04 0.00 0.00 0.00 0.00% 23 134 50.00%
TSLA250404C00660000 3/11/2025 10:19 AM 660 0.03 0.00 0.00 0.00 0.00% 30 2,387 50.00%
TSLA250404C00670000 3/24/2025 12:26 PM 670 0.01 0.00 0.00 0.00 0.00% 1 23 50.00%
TSLA250404C00680000 2/24/2025 12:10 PM 680 0.10 0.00 0.01 0.00 0.00% - 2 225.00%
TSLA250404C00690000 2/21/2025 3:50 PM 690 0.10 0.00 0.00 0.00 0.00% 20 23 50.00%
TSLA250404C00700000 3/27/2025 2:42 PM 700 0.01 0.00 0.00 0.00 0.00% 51 78 50.00%
TSLA250404C00710000 3/28/2025 9:33 AM 710 0.01 0.00 0.00 0.00 0.00% 2 147 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA250404P00100000 3/28/2025 3:59 PM 100 0.02 0.00 0.00 0.00 0.00% 25,103 61,835 100.00%
TSLA250404P00110000 3/28/2025 3:57 PM 110 0.03 0.00 0.00 0.00 0.00% 774 4,864 50.00%
TSLA250404P00120000 3/28/2025 3:59 PM 120 0.04 0.00 0.00 0.00 0.00% 3,979 5,862 50.00%
TSLA250404P00130000 3/28/2025 3:59 PM 130 0.06 0.00 0.00 0.00 0.00% 4,547 25,018 50.00%
TSLA250404P00140000 3/28/2025 3:59 PM 140 0.08 0.00 0.00 0.00 0.00% 3,504 9,538 50.00%
TSLA250404P00150000 3/28/2025 3:59 PM 150 0.13 0.00 0.00 0.00 0.00% 4,001 10,015 50.00%
TSLA250404P00155000 3/28/2025 3:59 PM 155 0.17 0.00 0.00 0.00 0.00% 2,554 6,121 50.00%
TSLA250404P00157500 3/28/2025 3:59 PM 157.5 0.18 0.00 0.00 0.00 0.00% 88 1,214 50.00%
TSLA250404P00160000 3/28/2025 3:59 PM 160 0.17 0.00 0.00 0.00 0.00% 929 6,568 50.00%
TSLA250404P00162500 3/28/2025 3:58 PM 162.5 0.22 0.00 0.00 0.00 0.00% 2,583 2,231 50.00%
TSLA250404P00165000 3/28/2025 3:59 PM 165 0.23 0.00 0.00 0.00 0.00% 1,300 2,742 50.00%
TSLA250404P00167500 3/28/2025 3:57 PM 167.5 0.26 0.00 0.00 0.00 0.00% 222 2,627 50.00%
TSLA250404P00170000 3/28/2025 3:59 PM 170 0.25 0.00 0.00 0.00 0.00% 1,299 7,550 50.00%
TSLA250404P00172500 3/28/2025 3:58 PM 172.5 0.27 0.00 0.00 0.00 0.00% 541 768 50.00%
TSLA250404P00175000 3/28/2025 3:58 PM 175 0.29 0.00 0.00 0.00 0.00% 1,172 4,108 50.00%
TSLA250404P00177500 3/28/2025 3:59 PM 177.5 0.32 0.00 0.00 0.00 0.00% 302 1,062 50.00%
TSLA250404P00180000 3/28/2025 3:59 PM 180 0.33 0.00 0.00 0.00 0.00% 4,038 11,935 50.00%
TSLA250404P00182500 3/28/2025 3:59 PM 182.5 0.36 0.00 0.00 0.00 0.00% 169 1,566 50.00%
TSLA250404P00185000 3/28/2025 3:59 PM 185 0.40 0.00 0.00 0.00 0.00% 2,390 2,790 50.00%
TSLA250404P00187500 3/28/2025 3:59 PM 187.5 0.42 0.00 0.00 0.00 0.00% 123 253 50.00%
TSLA250404P00190000 3/28/2025 3:59 PM 190 0.46 0.00 0.00 0.00 0.00% 1,568 4,363 50.00%
TSLA250404P00192500 3/28/2025 3:56 PM 192.5 0.51 0.00 0.00 0.00 0.00% 971 3,738 50.00%
TSLA250404P00195000 3/28/2025 3:59 PM 195 0.55 0.00 0.00 0.00 0.00% 10,080 11,070 50.00%
TSLA250404P00197500 3/28/2025 3:59 PM 197.5 0.60 0.00 0.00 0.00 0.00% 513 517 50.00%
TSLA250404P00200000 3/28/2025 3:59 PM 200 0.65 0.00 0.00 0.00 0.00% 6,866 20,298 50.00%
TSLA250404P00202500 3/28/2025 3:55 PM 202.5 0.75 0.00 0.00 0.00 0.00% 350 566 50.00%
TSLA250404P00205000 3/28/2025 3:59 PM 205 0.80 0.00 0.00 0.00 0.00% 4,531 4,453 50.00%
TSLA250404P00207500 3/28/2025 3:59 PM 207.5 0.88 0.00 0.00 0.00 0.00% 960 786 50.00%
TSLA250404P00210000 3/28/2025 3:59 PM 210 0.98 0.00 0.00 0.00 0.00% 4,043 7,403 50.00%
TSLA250404P00212500 3/28/2025 3:59 PM 212.5 1.07 0.00 0.00 0.00 0.00% 1,598 1,020 50.00%
TSLA250404P00215000 3/28/2025 3:59 PM 215 1.20 0.00 0.00 0.00 0.00% 4,561 4,962 50.00%
TSLA250404P00217500 3/28/2025 3:59 PM 217.5 1.34 0.00 0.00 0.00 0.00% 961 1,185 25.00%
TSLA250404P00220000 3/28/2025 3:59 PM 220 1.50 0.00 0.00 0.00 0.00% 11,593 35,100 25.00%
TSLA250404P00222500 3/28/2025 3:59 PM 222.5 1.67 0.00 0.00 0.00 0.00% 3,134 2,671 25.00%
TSLA250404P00225000 3/28/2025 3:59 PM 225 1.91 0.00 0.00 0.00 0.00% 6,585 5,775 25.00%
TSLA250404P00227500 3/28/2025 3:59 PM 227.5 2.15 0.00 0.00 0.00 0.00% 2,057 1,109 25.00%
TSLA250404P00230000 3/28/2025 3:59 PM 230 2.42 0.00 0.00 0.00 0.00% 11,567 18,981 25.00%
TSLA250404P00232500 3/28/2025 3:59 PM 232.5 2.74 0.00 0.00 0.00 0.00% 2,377 1,964 25.00%
TSLA250404P00235000 3/28/2025 3:59 PM 235 3.10 0.00 0.00 0.00 0.00% 3,630 3,670 25.00%
TSLA250404P00237500 3/28/2025 3:59 PM 237.5 3.54 0.00 0.00 0.00 0.00% 2,154 2,052 25.00%
TSLA250404P00240000 3/28/2025 3:59 PM 240 4.05 0.00 0.00 0.00 0.00% 10,582 8,413 12.50%
TSLA250404P00242500 3/28/2025 3:59 PM 242.5 4.59 0.00 0.00 0.00 0.00% 2,215 1,311 12.50%
TSLA250404P00245000 3/28/2025 3:59 PM 245 5.20 0.00 0.00 0.00 0.00% 7,338 5,176 12.50%
TSLA250404P00247500 3/28/2025 3:59 PM 247.5 5.86 0.00 0.00 0.00 0.00% 2,346 1,459 12.50%
TSLA250404P00250000 3/28/2025 3:59 PM 250 6.60 0.00 0.00 0.00 0.00% 23,331 17,374 12.50%
TSLA250404P00252500 3/28/2025 3:59 PM 252.5 7.50 0.00 0.00 0.00 0.00% 3,989 2,727 6.25%
TSLA250404P00255000 3/28/2025 3:59 PM 255 8.30 0.00 0.00 0.00 0.00% 8,854 4,349 6.25%
TSLA250404P00257500 3/28/2025 3:59 PM 257.5 9.43 0.00 0.00 0.00 0.00% 5,246 1,937 6.25%
TSLA250404P00260000 3/28/2025 3:59 PM 260 10.43 0.00 0.00 0.00 0.00% 26,232 7,241 3.13%
TSLA250404P00262500 3/28/2025 3:59 PM 262.5 11.61 0.00 0.00 0.00 0.00% 15,502 2,150 0.78%
TSLA250404P00265000 3/28/2025 3:59 PM 265 12.80 0.00 0.00 0.00 0.00% 20,619 4,552 0.00%
TSLA250404P00267500 3/28/2025 3:59 PM 267.5 14.20 0.00 0.00 0.00 0.00% 9,968 2,172 0.00%
TSLA250404P00270000 3/28/2025 3:59 PM 270 15.52 0.00 0.00 0.00 0.00% 20,791 5,875 0.00%
TSLA250404P00272500 3/28/2025 3:59 PM 272.5 17.10 0.00 0.00 0.00 0.00% 6,038 1,804 0.00%
TSLA250404P00275000 3/28/2025 3:59 PM 275 18.75 0.00 0.00 0.00 0.00% 7,026 3,947 0.00%
TSLA250404P00277500 3/28/2025 3:59 PM 277.5 20.38 0.00 0.00 0.00 0.00% 2,719 3,406 0.00%
TSLA250404P00280000 3/28/2025 3:59 PM 280 22.10 0.00 0.00 0.00 0.00% 3,789 3,215 0.00%
TSLA250404P00282500 3/28/2025 3:57 PM 282.5 23.45 0.00 0.00 0.00 0.00% 2,115 986 0.00%
TSLA250404P00285000 3/28/2025 3:55 PM 285 25.10 0.00 0.00 0.00 0.00% 2,622 2,582 0.00%
TSLA250404P00287500 3/28/2025 3:59 PM 287.5 27.68 0.00 0.00 0.00 0.00% 850 930 0.00%
TSLA250404P00290000 3/28/2025 3:59 PM 290 29.70 0.00 0.00 0.00 0.00% 1,950 1,576 0.00%
TSLA250404P00292500 3/28/2025 3:59 PM 292.5 32.00 0.00 0.00 0.00 0.00% 538 725 0.00%
TSLA250404P00295000 3/28/2025 3:33 PM 295 35.00 0.00 0.00 0.00 0.00% 368 1,090 0.00%
TSLA250404P00297500 3/28/2025 3:52 PM 297.5 36.85 0.00 0.00 0.00 0.00% 406 765 0.00%
TSLA250404P00300000 3/28/2025 3:56 PM 300 38.03 0.00 0.00 0.00 0.00% 557 3,190 0.00%
TSLA250404P00302500 3/28/2025 2:53 PM 302.5 40.44 0.00 0.00 0.00 0.00% 44 516 0.00%
TSLA250404P00305000 3/28/2025 3:52 PM 305 43.40 0.00 0.00 0.00 0.00% 131 1,365 0.00%
TSLA250404P00307500 3/28/2025 3:56 PM 307.5 45.25 0.00 0.00 0.00 0.00% 72 336 0.00%
TSLA250404P00310000 3/28/2025 3:55 PM 310 46.98 0.00 0.00 0.00 0.00% 142 533 0.00%
TSLA250404P00312500 3/28/2025 2:48 PM 312.5 50.19 0.00 0.00 0.00 0.00% 4 124 0.00%
TSLA250404P00315000 3/28/2025 3:50 PM 315 52.64 0.00 0.00 0.00 0.00% 127 246 0.00%
TSLA250404P00317500 3/28/2025 11:53 AM 317.5 53.50 0.00 0.00 0.00 0.00% 29 22 0.00%
TSLA250404P00320000 3/28/2025 3:59 PM 320 57.10 0.00 0.00 0.00 0.00% 108 1,071 0.00%
TSLA250404P00322500 3/28/2025 3:50 PM 322.5 59.88 0.00 0.00 0.00 0.00% 3 3 0.00%
TSLA250404P00325000 3/28/2025 12:51 PM 325 61.35 0.00 0.00 0.00 0.00% 5 207 0.00%
TSLA250404P00327500 3/28/2025 2:36 PM 327.5 63.76 0.00 0.00 0.00 0.00% 14 14 0.00%
TSLA250404P00330000 3/28/2025 3:59 PM 330 66.78 0.00 0.00 0.00 0.00% 7 302 0.00%
TSLA250404P00332500 3/28/2025 2:36 PM 332.5 68.65 0.00 0.00 0.00 0.00% 16 14 0.00%
TSLA250404P00335000 3/28/2025 3:57 PM 335 71.34 0.00 0.00 0.00 0.00% 2 278 0.00%
TSLA250404P00337500 3/28/2025 3:58 PM 337.5 72.90 0.00 0.00 0.00 0.00% 2 1 0.00%
TSLA250404P00340000 3/28/2025 3:33 PM 340 78.00 0.00 0.00 0.00 0.00% 7 93 0.00%
TSLA250404P00345000 3/28/2025 10:56 AM 345 80.57 0.00 0.00 0.00 0.00% 21 19 0.00%
TSLA250404P00347500 3/28/2025 11:32 AM 347.5 79.90 0.00 0.00 0.00 0.00% 3 1 0.00%
TSLA250404P00350000 3/28/2025 11:27 AM 350 84.38 0.00 0.00 0.00 0.00% 10 64 0.00%
TSLA250404P00355000 3/28/2025 10:23 AM 355 86.35 0.00 0.00 0.00 0.00% 3 5 0.00%
TSLA250404P00360000 3/28/2025 10:07 AM 360 90.27 0.00 0.00 0.00 0.00% 4 24 0.00%
TSLA250404P00362500 3/28/2025 9:48 AM 362.5 85.95 0.00 0.00 0.00 0.00% 2 1 0.00%
TSLA250404P00365000 3/27/2025 11:03 AM 365 76.20 0.00 0.00 0.00 0.00% 2 1 0.00%
TSLA250404P00370000 3/27/2025 10:59 AM 370 79.60 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250404P00375000 3/14/2025 9:36 AM 375 125.69 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250404P00380000 3/28/2025 12:25 PM 380 117.85 0.00 0.00 0.00 0.00% 1 2 0.00%
TSLA250404P00385000 3/11/2025 9:49 AM 385 150.50 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA250404P00390000 3/21/2025 2:21 PM 390 143.71 0.00 0.00 0.00 0.00% 3 0 0.00%
TSLA250404P00395000 3/26/2025 12:57 PM 395 125.14 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250404P00400000 3/28/2025 10:22 AM 400 131.25 0.00 0.00 0.00 0.00% 2 1 0.00%
TSLA250404P00405000 3/20/2025 3:51 PM 405 170.08 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250404P00410000 3/28/2025 10:35 AM 410 148.45 0.00 0.00 0.00 0.00% 3 2 0.00%
TSLA250404P00415000 3/20/2025 3:51 PM 415 180.09 0.00 0.00 0.00 0.00% 3 0 0.00%
TSLA250404P00420000 3/11/2025 10:12 AM 420 186.45 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250404P00425000 2/27/2025 3:39 PM 425 141.00 160.45 162.70 0.00 0.00% 3 0 162.89%
TSLA250404P00430000 3/26/2025 9:56 AM 430 150.05 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250404P00435000 3/24/2025 10:14 AM 435 166.15 0.00 0.00 0.00 0.00% 5 0 0.00%
TSLA250404P00440000 3/6/2025 12:08 PM 440 176.00 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250404P00445000 3/13/2025 9:39 AM 445 203.00 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA250404P00450000 3/14/2025 3:14 PM 450 199.42 0.00 0.00 0.00 0.00% 50 0 0.00%
TSLA250404P00455000 2/25/2025 2:22 PM 455 157.65 190.45 192.70 0.00 0.00% 1 0 182.81%
TSLA250404P00460000 2/25/2025 11:38 AM 460 158.95 195.45 197.70 0.00 0.00% - 0 185.94%
TSLA250404P00465000 2/25/2025 10:25 AM 465 156.95 200.45 202.70 0.00 0.00% 1 0 189.06%
TSLA250404P00475000 2/25/2025 3:14 PM 475 174.60 210.45 212.70 0.00 0.00% 1 0 195.12%
TSLA250404P00480000 2/21/2025 10:13 AM 480 128.65 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250404P00485000 2/27/2025 1:08 PM 485 197.13 220.45 222.70 0.00 0.00% - 0 201.17%
TSLA250404P00500000 3/27/2025 3:16 PM 500 222.85 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA250404P00540000 3/27/2025 9:45 AM 540 264.05 0.00 0.00 0.00 0.00% - 0 0.00%
TSLA250404P00610000 3/27/2025 11:16 AM 610 322.15 0.00 0.00 0.00 0.00% - 0 0.00%
TSLA250404P00680000 3/28/2025 3:01 PM 680 415.85 0.00 0.00 0.00 0.00% 50 0 0.00%
TSLA250404P00690000 3/27/2025 10:43 AM 690 402.84 0.00 0.00 0.00 0.00% - 0 0.00%
TSLA250404P00710000 3/12/2025 11:33 AM 710 465.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

F Ford Motor Company
9.72
-1.82%
 
GM General Motors Company
46.68
-1.10%
 
RIVN Rivian Automotive, Inc.
12.41
-4.69%
 
NIO NIO Inc.
3.7500
-5.78%
 
BYDDY BYD Company Limited
104.00
-1.98%
 
LCID Lucid Group, Inc.
2.3200
-4.13%
 
TM Toyota Motor Corporation
179.07
-2.67%
 
STLA Stellantis N.V.
11.33
-4.06%
 
BYDDF BYD Company Limited
51.82
-0.13%
 
XPEV XPeng Inc.
19.70
-2.48%