NasdaqGS - Nasdaq Real Time Price USD

Tesla, Inc. (TSLA)

173.99 -3.56 (-2.01%)
At close: May 15 at 4:00 PM EDT
174.70 +0.71 (+0.41%)
Pre-Market: 4:11 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240517C00005000 5/10/2024 7:09 PM 5 163.73 0.00 0.00 0.00 0.00% 10 0 0.00%
TSLA240517C00010000 5/15/2024 1:31 PM 10 167.80 0.00 0.00 0.00 0.00% 4 0 0.00%
TSLA240517C00015000 3/12/2024 2:24 PM 15 160.05 154.35 154.75 0.00 0.00% 5 6 0.00%
TSLA240517C00020000 5/9/2024 7:18 PM 20 151.70 0.00 0.00 0.00 0.00% 6 0 0.00%
TSLA240517C00025000 5/15/2024 3:32 PM 25 150.24 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA240517C00030000 5/15/2024 5:52 PM 30 145.17 0.00 0.00 0.00 0.00% 3 0 0.00%
TSLA240517C00035000 5/14/2024 3:30 PM 35 143.93 0.00 0.00 0.00 0.00% 4 0 0.00%
TSLA240517C00040000 5/15/2024 1:50 PM 40 133.56 0.00 0.00 0.00 0.00% 5 0 0.00%
TSLA240517C00045000 5/15/2024 1:50 PM 45 128.55 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA240517C00050000 5/15/2024 3:01 PM 50 124.34 0.00 0.00 0.00 0.00% 8 0 0.00%
TSLA240517C00055000 5/14/2024 7:57 PM 55 122.88 0.00 0.00 0.00 0.00% 4 0 0.00%
TSLA240517C00060000 4/30/2024 3:24 PM 60 125.24 0.00 0.00 0.00 0.00% 3 0 0.00%
TSLA240517C00065000 4/29/2024 7:41 PM 65 128.65 0.00 0.00 0.00 0.00% 13 0 0.00%
TSLA240517C00070000 5/14/2024 7:55 PM 70 107.65 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA240517C00075000 5/15/2024 7:21 PM 75 100.00 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240517C00080000 5/9/2024 7:07 PM 80 92.26 0.00 0.00 0.00 0.00% 219 0 0.00%
TSLA240517C00085000 5/15/2024 5:20 PM 85 90.42 0.00 0.00 0.00 0.00% 55 0 0.00%
TSLA240517C00090000 5/14/2024 5:32 PM 90 86.52 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240517C00095000 5/9/2024 7:30 PM 95 76.82 0.00 0.00 0.00 0.00% 5 0 0.00%
TSLA240517C00100000 5/15/2024 5:58 PM 100 75.15 0.00 0.00 0.00 0.00% 34 0 0.00%
TSLA240517C00105000 5/15/2024 4:14 PM 105 70.06 0.00 0.00 0.00 0.00% 4 0 0.00%
TSLA240517C00110000 5/15/2024 7:25 PM 110 64.90 0.00 0.00 0.00 0.00% 7 0 0.00%
TSLA240517C00115000 5/15/2024 5:33 PM 115 60.30 0.00 0.00 0.00 0.00% 37 0 0.00%
TSLA240517C00120000 5/15/2024 3:05 PM 120 54.13 0.00 0.00 0.00 0.00% 35 0 0.00%
TSLA240517C00125000 5/15/2024 4:42 PM 125 50.39 0.00 0.00 0.00 0.00% 4 0 0.00%
TSLA240517C00130000 5/15/2024 7:28 PM 130 44.81 0.00 0.00 0.00 0.00% 127 0 0.00%
TSLA240517C00135000 5/15/2024 7:27 PM 135 39.82 0.00 0.00 0.00 0.00% 12 0 0.00%
TSLA240517C00136000 5/10/2024 3:53 PM 136 33.30 0.00 0.00 0.00 0.00% 16 0 0.00%
TSLA240517C00137000 5/8/2024 1:57 PM 137 36.00 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA240517C00138000 5/6/2024 2:08 PM 138 47.80 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA240517C00139000 5/15/2024 1:42 PM 139 35.80 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240517C00140000 5/15/2024 7:58 PM 140 34.10 0.00 0.00 0.00 0.00% 31 0 0.00%
TSLA240517C00141000 5/14/2024 7:39 PM 141 36.85 0.00 0.00 0.00 0.00% 12 0 0.00%
TSLA240517C00142000 5/15/2024 3:30 PM 142 33.09 0.00 0.00 0.00 0.00% 45 0 0.00%
TSLA240517C00143000 4/29/2024 2:33 PM 143 31.10 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA240517C00144000 5/15/2024 7:09 PM 144 30.97 0.00 0.00 0.00 0.00% 5 0 0.00%
TSLA240517C00145000 5/15/2024 7:28 PM 145 29.81 0.00 0.00 0.00 0.00% 41 0 0.00%
TSLA240517C00146000 5/14/2024 4:13 PM 146 31.66 0.00 0.00 0.00 0.00% 21 0 0.00%
TSLA240517C00147000 5/15/2024 7:06 PM 147 27.74 0.00 0.00 0.00 0.00% 101 0 0.00%
TSLA240517C00148000 5/15/2024 2:28 PM 148 25.95 0.00 0.00 0.00 0.00% 30 0 0.00%
TSLA240517C00149000 5/15/2024 6:28 PM 149 25.63 0.00 0.00 0.00 0.00% 36 0 0.00%
TSLA240517C00150000 5/15/2024 7:50 PM 150 24.00 0.00 0.00 0.00 0.00% 255 0 0.00%
TSLA240517C00152500 5/15/2024 7:57 PM 152.5 21.93 0.00 0.00 0.00 0.00% 20 0 0.00%
TSLA240517C00155000 5/15/2024 7:54 PM 155 19.36 0.00 0.00 0.00 0.00% 191 0 0.00%
TSLA240517C00157500 5/15/2024 3:57 PM 157.5 17.35 0.00 0.00 0.00 0.00% 56 0 0.00%
TSLA240517C00160000 5/15/2024 7:59 PM 160 14.15 0.00 0.00 0.00 0.00% 539 0 0.00%
TSLA240517C00162500 5/15/2024 7:56 PM 162.5 11.91 0.00 0.00 0.00 0.00% 274 0 0.00%
TSLA240517C00165000 5/15/2024 7:59 PM 165 9.20 0.00 0.00 0.00 0.00% 1,131 0 0.00%
TSLA240517C00167500 5/15/2024 7:59 PM 167.5 6.95 0.00 0.00 0.00 0.00% 1,093 0 0.00%
TSLA240517C00170000 5/15/2024 7:59 PM 170 4.78 0.00 0.00 0.00 0.00% 6,051 0 0.00%
TSLA240517C00172500 5/15/2024 7:59 PM 172.5 3.05 0.00 0.00 0.00 0.00% 28,651 0 0.00%
TSLA240517C00175000 5/15/2024 7:59 PM 175 1.85 0.00 0.00 0.00 0.00% 115,576 0 3.13%
TSLA240517C00177500 5/15/2024 7:59 PM 177.5 0.99 0.00 0.00 0.00 0.00% 74,744 0 6.25%
TSLA240517C00180000 5/15/2024 7:59 PM 180 0.52 0.00 0.00 0.00 0.00% 135,453 0 12.50%
TSLA240517C00182500 5/15/2024 7:59 PM 182.5 0.29 0.00 0.00 0.00 0.00% 34,310 0 12.50%
TSLA240517C00185000 5/15/2024 7:59 PM 185 0.16 0.00 0.00 0.00 0.00% 224,714 0 25.00%
TSLA240517C00187500 5/15/2024 7:59 PM 187.5 0.11 0.00 0.00 0.00 0.00% 15,624 0 25.00%
TSLA240517C00190000 5/15/2024 7:59 PM 190 0.08 0.00 0.00 0.00 0.00% 30,051 0 25.00%
TSLA240517C00192500 5/15/2024 7:58 PM 192.5 0.06 0.00 0.00 0.00 0.00% 10,667 0 25.00%
TSLA240517C00195000 5/15/2024 7:58 PM 195 0.05 0.00 0.00 0.00 0.00% 8,260 0 25.00%
TSLA240517C00197500 5/15/2024 7:58 PM 197.5 0.03 0.00 0.00 0.00 0.00% 3,852 0 50.00%
TSLA240517C00200000 5/15/2024 7:59 PM 200 0.04 0.00 0.00 0.00 0.00% 11,139 0 50.00%
TSLA240517C00202500 5/15/2024 7:57 PM 202.5 0.02 0.00 0.00 0.00 0.00% 1,313 0 50.00%
TSLA240517C00205000 5/15/2024 7:59 PM 205 0.02 0.00 0.00 0.00 0.00% 2,156 0 50.00%
TSLA240517C00207500 5/15/2024 7:55 PM 207.5 0.01 0.00 0.00 0.00 0.00% 5,072 0 50.00%
TSLA240517C00210000 5/15/2024 7:52 PM 210 0.02 0.00 0.00 0.00 0.00% 1,732 0 50.00%
TSLA240517C00212500 5/15/2024 7:42 PM 212.5 0.01 0.00 0.00 0.00 0.00% 143 0 50.00%
TSLA240517C00215000 5/15/2024 7:59 PM 215 0.01 0.00 0.00 0.00 0.00% 711 0 50.00%
TSLA240517C00217500 5/15/2024 7:51 PM 217.5 0.01 0.00 0.00 0.00 0.00% 1,547 0 50.00%
TSLA240517C00220000 5/15/2024 7:50 PM 220 0.01 0.00 0.00 0.00 0.00% 1,555 0 50.00%
TSLA240517C00222500 5/15/2024 7:45 PM 222.5 0.01 0.00 0.00 0.00 0.00% 58 0 50.00%
TSLA240517C00225000 5/15/2024 7:40 PM 225 0.01 0.00 0.00 0.00 0.00% 279 0 50.00%
TSLA240517C00227500 5/15/2024 6:31 PM 227.5 0.01 0.00 0.00 0.00 0.00% 60 0 50.00%
TSLA240517C00230000 5/15/2024 7:27 PM 230 0.01 0.00 0.00 0.00 0.00% 495 0 50.00%
TSLA240517C00232500 5/15/2024 2:16 PM 232.5 0.01 0.00 0.00 0.00 0.00% 482 0 50.00%
TSLA240517C00235000 5/15/2024 6:10 PM 235 0.01 0.00 0.00 0.00 0.00% 207 0 50.00%
TSLA240517C00237500 5/15/2024 1:43 PM 237.5 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
TSLA240517C00240000 5/15/2024 4:51 PM 240 0.01 0.00 0.00 0.00 0.00% 64 0 50.00%
TSLA240517C00242500 5/14/2024 6:52 PM 242.5 0.01 0.00 0.00 0.00 0.00% 374 0 50.00%
TSLA240517C00245000 5/15/2024 7:39 PM 245 0.01 0.00 0.00 0.00 0.00% 203 0 50.00%
TSLA240517C00247500 5/15/2024 3:28 PM 247.5 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
TSLA240517C00250000 5/15/2024 6:21 PM 250 0.01 0.00 0.00 0.00 0.00% 47 0 50.00%
TSLA240517C00255000 5/15/2024 1:37 PM 255 0.01 0.00 0.00 0.00 0.00% 6 0 50.00%
TSLA240517C00260000 5/15/2024 1:32 PM 260 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00265000 5/14/2024 7:57 PM 265 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
TSLA240517C00270000 5/15/2024 6:41 PM 270 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00275000 5/14/2024 7:51 PM 275 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TSLA240517C00280000 5/15/2024 3:28 PM 280 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
TSLA240517C00285000 5/15/2024 1:56 PM 285 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
TSLA240517C00290000 5/14/2024 3:55 PM 290 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
TSLA240517C00295000 5/14/2024 7:15 PM 295 0.01 0.00 0.00 0.00 0.00% 152 0 50.00%
TSLA240517C00300000 5/15/2024 2:11 PM 300 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TSLA240517C00305000 5/15/2024 3:30 PM 305 0.01 0.00 0.00 0.00 0.00% 56 0 50.00%
TSLA240517C00310000 5/15/2024 4:38 PM 310 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
TSLA240517C00315000 5/15/2024 5:34 PM 315 0.01 0.00 0.00 0.00 0.00% 20 0 50.00%
TSLA240517C00320000 5/15/2024 5:16 PM 320 0.01 0.00 0.00 0.00 0.00% 52 0 50.00%
TSLA240517C00325000 5/7/2024 1:57 PM 325 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00330000 5/9/2024 2:18 PM 330 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00335000 5/7/2024 3:03 PM 335 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
TSLA240517C00340000 5/13/2024 4:38 PM 340 0.01 0.00 0.00 0.00 0.00% 238 0 50.00%
TSLA240517C00345000 5/15/2024 1:30 PM 345 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00350000 5/15/2024 2:11 PM 350 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TSLA240517C00355000 5/13/2024 5:10 PM 355 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00360000 5/9/2024 2:17 PM 360 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00365000 5/6/2024 4:12 PM 365 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
TSLA240517C00370000 5/9/2024 2:13 PM 370 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
TSLA240517C00375000 5/3/2024 3:07 PM 375 0.02 0.00 0.00 0.00 0.00% 62 0 50.00%
TSLA240517C00380000 5/3/2024 2:58 PM 380 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00385000 5/14/2024 6:47 PM 385 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00390000 5/14/2024 7:14 PM 390 0.01 0.00 0.00 0.00 0.00% 95 0 50.00%
TSLA240517C00395000 5/3/2024 5:31 PM 395 0.01 0.00 0.00 0.00 0.00% 138 0 50.00%
TSLA240517C00400000 5/15/2024 6:50 PM 400 0.01 0.00 0.00 0.00 0.00% 95 0 50.00%
TSLA240517C00410000 5/3/2024 4:28 PM 410 0.02 0.00 0.00 0.00 0.00% 25 0 50.00%
TSLA240517C00420000 5/6/2024 1:43 PM 420 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TSLA240517C00430000 5/3/2024 1:56 PM 430 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00440000 5/14/2024 7:14 PM 440 0.01 0.00 0.00 0.00 0.00% 100 0 50.00%
TSLA240517C00450000 5/13/2024 2:59 PM 450 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00460000 5/13/2024 1:30 PM 460 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517C00470000 5/14/2024 3:37 PM 470 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
TSLA240517C00480000 5/14/2024 3:33 PM 480 0.01 0.00 0.00 0.00 0.00% 65 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSLA240517P00005000 5/15/2024 2:37 PM 5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00010000 5/13/2024 1:30 PM 10 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00015000 5/13/2024 6:07 PM 15 0.01 0.00 0.00 0.00 0.00% 49 0 50.00%
TSLA240517P00020000 4/24/2024 1:30 PM 20 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00025000 5/8/2024 2:44 PM 25 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00030000 4/22/2024 3:25 PM 30 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00035000 4/22/2024 3:23 PM 35 0.03 0.00 0.00 0.00 0.00% 681 0 50.00%
TSLA240517P00040000 5/14/2024 6:29 PM 40 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TSLA240517P00045000 5/14/2024 1:43 PM 45 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00050000 5/15/2024 5:16 PM 50 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TSLA240517P00055000 4/25/2024 3:12 PM 55 0.01 0.00 0.00 0.00 0.00% 637 0 50.00%
TSLA240517P00060000 5/10/2024 1:51 PM 60 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TSLA240517P00065000 5/10/2024 3:04 PM 65 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00070000 4/30/2024 3:04 PM 70 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00075000 4/30/2024 3:04 PM 75 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00080000 5/14/2024 5:14 PM 80 0.01 0.00 0.00 0.00 0.00% 89 0 50.00%
TSLA240517P00085000 5/3/2024 5:52 PM 85 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00090000 5/10/2024 7:39 PM 90 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
TSLA240517P00095000 5/9/2024 3:12 PM 95 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
TSLA240517P00100000 5/15/2024 6:07 PM 100 0.01 0.00 0.00 0.00 0.00% 17 0 50.00%
TSLA240517P00105000 5/14/2024 6:28 PM 105 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00110000 5/15/2024 4:09 PM 110 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
TSLA240517P00115000 5/15/2024 5:40 PM 115 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
TSLA240517P00120000 5/15/2024 6:38 PM 120 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
TSLA240517P00125000 5/15/2024 6:41 PM 125 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
TSLA240517P00130000 5/15/2024 6:28 PM 130 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
TSLA240517P00135000 5/15/2024 7:57 PM 135 0.01 0.00 0.00 0.00 0.00% 292 0 50.00%
TSLA240517P00136000 5/15/2024 2:49 PM 136 0.01 0.00 0.00 0.00 0.00% 128 0 50.00%
TSLA240517P00137000 5/15/2024 5:28 PM 137 0.01 0.00 0.00 0.00 0.00% 194 0 50.00%
TSLA240517P00138000 5/15/2024 5:12 PM 138 0.01 0.00 0.00 0.00 0.00% 40 0 50.00%
TSLA240517P00139000 5/15/2024 6:09 PM 139 0.01 0.00 0.00 0.00 0.00% 68 0 50.00%
TSLA240517P00140000 5/15/2024 7:54 PM 140 0.01 0.00 0.00 0.00 0.00% 274 0 50.00%
TSLA240517P00141000 5/15/2024 5:57 PM 141 0.01 0.00 0.00 0.00 0.00% 47 0 50.00%
TSLA240517P00142000 5/15/2024 7:44 PM 142 0.01 0.00 0.00 0.00 0.00% 173 0 50.00%
TSLA240517P00143000 5/15/2024 6:52 PM 143 0.01 0.00 0.00 0.00 0.00% 263 0 50.00%
TSLA240517P00144000 5/15/2024 6:53 PM 144 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
TSLA240517P00145000 5/15/2024 7:48 PM 145 0.01 0.00 0.00 0.00 0.00% 348 0 50.00%
TSLA240517P00146000 5/15/2024 7:42 PM 146 0.01 0.00 0.00 0.00 0.00% 43 0 50.00%
TSLA240517P00147000 5/15/2024 7:20 PM 147 0.02 0.00 0.00 0.00 0.00% 410 0 50.00%
TSLA240517P00148000 5/15/2024 7:57 PM 148 0.02 0.00 0.00 0.00 0.00% 176 0 50.00%
TSLA240517P00149000 5/15/2024 7:47 PM 149 0.02 0.00 0.00 0.00 0.00% 362 0 50.00%
TSLA240517P00150000 5/15/2024 7:59 PM 150 0.03 0.00 0.00 0.00 0.00% 2,138 0 50.00%
TSLA240517P00152500 5/15/2024 7:56 PM 152.5 0.03 0.00 0.00 0.00 0.00% 737 0 50.00%
TSLA240517P00155000 5/15/2024 7:59 PM 155 0.04 0.00 0.00 0.00 0.00% 1,244 0 25.00%
TSLA240517P00157500 5/15/2024 7:59 PM 157.5 0.06 0.00 0.00 0.00 0.00% 2,447 0 25.00%
TSLA240517P00160000 5/15/2024 7:59 PM 160 0.09 0.00 0.00 0.00 0.00% 21,871 0 25.00%
TSLA240517P00162500 5/15/2024 7:59 PM 162.5 0.12 0.00 0.00 0.00 0.00% 7,074 0 25.00%
TSLA240517P00165000 5/15/2024 7:59 PM 165 0.19 0.00 0.00 0.00 0.00% 21,088 0 12.50%
TSLA240517P00167500 5/15/2024 7:59 PM 167.5 0.37 0.00 0.00 0.00 0.00% 33,396 0 12.50%
TSLA240517P00170000 5/15/2024 7:59 PM 170 0.74 0.00 0.00 0.00 0.00% 78,044 0 6.25%
TSLA240517P00172500 5/15/2024 7:59 PM 172.5 1.48 0.00 0.00 0.00 0.00% 65,319 0 3.13%
TSLA240517P00175000 5/15/2024 7:59 PM 175 2.68 0.00 0.00 0.00 0.00% 77,264 0 0.00%
TSLA240517P00177500 5/15/2024 7:59 PM 177.5 4.30 0.00 0.00 0.00 0.00% 14,029 0 0.00%
TSLA240517P00180000 5/15/2024 7:59 PM 180 6.46 0.00 0.00 0.00 0.00% 8,368 0 0.00%
TSLA240517P00182500 5/15/2024 7:59 PM 182.5 8.55 0.00 0.00 0.00 0.00% 987 0 0.00%
TSLA240517P00185000 5/15/2024 7:59 PM 185 11.10 0.00 0.00 0.00 0.00% 684 0 0.00%
TSLA240517P00187500 5/15/2024 7:40 PM 187.5 13.25 0.00 0.00 0.00 0.00% 146 0 0.00%
TSLA240517P00190000 5/15/2024 7:58 PM 190 15.88 0.00 0.00 0.00 0.00% 536 0 0.00%
TSLA240517P00192500 5/15/2024 5:41 PM 192.5 17.24 0.00 0.00 0.00 0.00% 91 0 0.00%
TSLA240517P00195000 5/15/2024 7:58 PM 195 21.00 0.00 0.00 0.00 0.00% 57 0 0.00%
TSLA240517P00197500 5/15/2024 2:22 PM 197.5 23.60 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA240517P00200000 5/15/2024 7:53 PM 200 25.85 0.00 0.00 0.00 0.00% 3,141 0 0.00%
TSLA240517P00202500 5/15/2024 7:28 PM 202.5 27.15 0.00 0.00 0.00 0.00% 14 0 0.00%
TSLA240517P00205000 5/15/2024 7:53 PM 205 31.15 0.00 0.00 0.00 0.00% 1,001 0 0.00%
TSLA240517P00207500 5/15/2024 7:28 PM 207.5 32.15 0.00 0.00 0.00 0.00% 3 0 0.00%
TSLA240517P00210000 5/15/2024 7:44 PM 210 35.85 0.00 0.00 0.00 0.00% 919 0 0.00%
TSLA240517P00212500 5/15/2024 1:52 PM 212.5 38.25 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240517P00215000 5/15/2024 7:54 PM 215 40.70 0.00 0.00 0.00 0.00% 7,471 0 0.00%
TSLA240517P00217500 5/9/2024 1:38 PM 217.5 44.10 0.00 0.00 0.00 0.00% 20 0 0.00%
TSLA240517P00220000 5/15/2024 7:54 PM 220 45.80 0.00 0.00 0.00 0.00% 2,555 0 0.00%
TSLA240517P00222500 5/1/2024 5:34 PM 222.5 42.20 0.00 0.00 0.00 0.00% - 0 0.00%
TSLA240517P00225000 5/15/2024 7:56 PM 225 50.75 0.00 0.00 0.00 0.00% 6 0 0.00%
TSLA240517P00230000 5/15/2024 7:54 PM 230 55.80 0.00 0.00 0.00 0.00% 1,698 0 0.00%
TSLA240517P00232500 5/10/2024 7:00 PM 232.5 63.95 0.00 0.00 0.00 0.00% - 0 0.00%
TSLA240517P00235000 5/15/2024 7:12 PM 235 60.80 0.00 0.00 0.00 0.00% 179 0 0.00%
TSLA240517P00240000 5/15/2024 7:54 PM 240 65.80 0.00 0.00 0.00 0.00% 8,040 0 0.00%
TSLA240517P00245000 5/15/2024 7:54 PM 245 70.75 0.00 0.00 0.00 0.00% 910 0 0.00%
TSLA240517P00250000 5/15/2024 7:56 PM 250 75.75 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240517P00255000 5/15/2024 7:56 PM 255 80.76 0.00 0.00 0.00 0.00% 145 0 0.00%
TSLA240517P00260000 5/15/2024 7:12 PM 260 84.55 0.00 0.00 0.00 0.00% 140 0 0.00%
TSLA240517P00265000 5/15/2024 7:55 PM 265 90.73 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240517P00270000 5/8/2024 7:53 PM 270 95.44 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240517P00275000 5/15/2024 7:55 PM 275 100.73 0.00 0.00 0.00 0.00% 3 0 0.00%
TSLA240517P00280000 5/15/2024 7:55 PM 280 105.74 0.00 0.00 0.00 0.00% 5 0 0.00%
TSLA240517P00285000 4/29/2024 1:52 PM 285 99.00 0.00 0.00 0.00 0.00% 10 0 0.00%
TSLA240517P00290000 2/22/2024 5:14 PM 290 94.82 118.65 119.75 0.00 0.00% 1 0 501.76%
TSLA240517P00295000 2/22/2024 2:30 PM 295 101.55 123.65 124.75 0.00 0.00% 1 0 513.38%
TSLA240517P00300000 5/9/2024 7:28 PM 300 128.30 0.00 0.00 0.00 0.00% 3 0 0.00%
TSLA240517P00305000 5/8/2024 7:40 PM 305 130.36 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240517P00310000 5/15/2024 6:55 PM 310 134.70 0.00 0.00 0.00 0.00% 3 0 0.00%
TSLA240517P00315000 5/8/2024 7:54 PM 315 140.44 0.00 0.00 0.00 0.00% 2 0 0.00%
TSLA240517P00320000 1/17/2024 8:03 PM 320 105.45 119.45 120.50 0.00 0.00% 10 0 0.00%
TSLA240517P00325000 2/2/2024 8:51 PM 325 136.97 121.60 123.10 0.00 0.00% 1 0 0.00%
TSLA240517P00330000 4/9/2024 7:13 PM 330 155.01 157.05 158.80 0.00 0.00% 2 0 525.39%
TSLA240517P00335000 2/26/2024 8:58 PM 335 135.56 153.10 155.85 0.00 0.00% 4 0 0.00%
TSLA240517P00340000 5/15/2024 7:49 PM 340 166.05 0.00 0.00 0.00 0.00% 13 0 0.00%
TSLA240517P00345000 12/7/2023 8:38 PM 345 105.10 106.85 108.85 0.00 0.00% 10 8 0.00%
TSLA240517P00350000 4/3/2024 7:49 PM 350 181.75 168.10 169.50 0.00 0.00% 6 0 0.00%
TSLA240517P00355000 1/19/2024 3:08 PM 355 145.00 154.45 155.50 0.00 0.00% 2 0 0.00%
TSLA240517P00360000 4/15/2024 7:58 PM 360 198.13 185.25 186.70 0.00 0.00% 2 0 483.59%
TSLA240517P00365000 4/15/2024 7:58 PM 365 203.16 190.20 191.80 0.00 0.00% 2 0 501.17%
TSLA240517P00370000 3/20/2024 7:53 PM 370 194.26 222.20 223.65 0.00 0.00% 1 0 1,273.41%
TSLA240517P00375000 2/7/2024 2:38 PM 375 187.18 192.60 194.40 0.00 0.00% 4 0 0.00%
TSLA240517P00380000 1/31/2024 2:30 PM 380 193.12 0.00 0.00 0.00 0.00% 1 0 0.00%
TSLA240517P00385000 12/1/2023 8:53 PM 385 146.65 135.05 138.10 0.00 0.00% 6 0 0.00%
TSLA240517P00390000 1/3/2024 8:12 PM 390 149.85 201.30 202.80 0.00 0.00% 8 0 0.00%
TSLA240517P00395000 9/29/2023 5:05 PM 395 146.75 186.10 190.10 0.00 0.00% 2 0 0.00%
TSLA240517P00400000 5/15/2024 7:17 PM 400 224.40 0.00 0.00 0.00 0.00% 39 0 0.00%
TSLA240517P00410000 10/5/2023 6:04 PM 410 150.80 186.85 193.15 0.00 0.00% - 0 0.00%
TSLA240517P00420000 12/15/2023 4:51 PM 420 168.20 199.95 202.20 0.00 0.00% 38 0 0.00%
TSLA240517P00430000 10/5/2023 6:02 PM 430 169.65 206.90 213.05 0.00 0.00% - 0 0.00%
TSLA240517P00440000 11/15/2023 3:53 PM 440 194.58 188.40 190.25 0.00 0.00% 246 0 0.00%
TSLA240517P00460000 2/23/2024 2:46 PM 460 263.40 288.65 289.65 0.00 0.00% 2 0 786.52%
TSLA240517P00480000 5/8/2024 7:59 PM 480 305.30 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

RIVN Rivian Automotive, Inc.
10.20
-8.85%
 
NIO NIO Inc.
5.33
-7.94%
 
LCID Lucid Group, Inc.
2.9000
-7.05%
 
F Ford Motor Company
12.31
-1.05%
 
VFS VinFast Auto Ltd.
4.2400
+3.16%
 
TM Toyota Motor Corporation
219.55
+1.12%
 
XPEV XPeng Inc.
7.99
-3.50%
 
FFIE Faraday Future Intelligent Electric Inc.
0.7050
+147.19%
 
GM General Motors Company
45.49
+1.02%
 
MULN Mullen Automotive, Inc.
5.60
-8.65%