Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215C00005000 | 2023-12-11 3:58PM EST | 5.00 | 234.75 | 234.20 | 235.05 | -2.10 | -0.89% | 3 | 304 | 1,587.50% |
| TSLA231215C00010000 | 2023-12-11 10:35AM EST | 10.00 | 230.50 | 229.20 | 230.00 | +2.47 | +1.08% | 1 | 37 | 1,220.31% |
| TSLA231215C00015000 | 2023-12-06 11:54AM EST | 15.00 | 229.80 | 224.20 | 225.05 | 0.00 | - | 3 | 10 | 1,074.22% |
| TSLA231215C00020000 | 2023-11-17 9:31AM EST | 20.00 | 209.48 | 219.25 | 220.05 | 0.00 | - | 2 | 21 | 953.91% |
| TSLA231215C00025000 | 2023-11-30 10:20AM EST | 25.00 | 218.34 | 214.25 | 215.00 | 0.00 | - | 2 | 8 | 842.97% |
| TSLA231215C00030000 | 2023-12-08 10:44AM EST | 30.00 | 212.84 | 209.25 | 210.05 | 0.00 | - | 44 | 49 | 791.41% |
| TSLA231215C00035000 | 2023-09-18 12:15PM EST | 35.00 | 232.64 | 205.90 | 210.35 | 0.00 | - | 1 | 6 | 1,131.64% |
| TSLA231215C00040000 | 2023-07-17 1:51PM EST | 40.00 | 251.35 | 185.05 | 187.35 | 0.00 | - | - | 10 | 0.00% |
| TSLA231215C00045000 | 2023-11-29 3:46PM EST | 45.00 | 198.78 | 194.25 | 195.05 | 0.00 | - | 1 | 4 | 635.55% |
| TSLA231215C00050000 | 2023-12-08 10:11AM EST | 50.00 | 194.07 | 189.25 | 190.10 | 0.00 | - | 1 | 1,406 | 608.20% |
| TSLA231215C00055000 | 2023-12-08 10:11AM EST | 55.00 | 189.07 | 184.25 | 185.05 | 0.00 | - | 1 | 71 | 560.16% |
| TSLA231215C00060000 | 2023-12-11 1:42PM EST | 60.00 | 178.97 | 179.25 | 180.10 | +4.75 | +2.73% | 1 | 35 | 539.06% |
| TSLA231215C00065000 | 2023-11-22 12:16PM EST | 65.00 | 167.82 | 174.30 | 175.10 | 0.00 | - | 1 | 7 | 508.98% |
| TSLA231215C00070000 | 2023-10-13 2:04PM EST | 70.00 | 182.12 | 144.65 | 145.50 | 0.00 | - | 5 | 28 | 0.00% |
| TSLA231215C00075000 | 2023-11-09 12:52PM EST | 75.00 | 135.40 | 168.40 | 169.35 | 0.00 | - | 2 | 63 | 722.66% |
| TSLA231215C00080000 | 2023-12-07 3:17PM EST | 80.00 | 161.53 | 159.30 | 160.10 | 0.00 | - | 16 | 183 | 431.64% |
| TSLA231215C00085000 | 2023-12-07 1:51PM EST | 85.00 | 155.87 | 154.30 | 155.10 | 0.00 | - | 1 | 2,586 | 408.98% |
| TSLA231215C00090000 | 2023-11-06 3:52PM EST | 90.00 | 129.90 | 149.00 | 149.90 | 0.00 | - | 2 | 1,724 | 348.44% |
| TSLA231215C00095000 | 2023-12-04 10:42AM EST | 95.00 | 140.62 | 144.30 | 145.15 | 0.00 | - | 15 | 827 | 375.00% |
| TSLA231215C00100000 | 2023-12-11 2:30PM EST | 100.00 | 140.53 | 139.30 | 140.10 | -3.22 | -2.24% | 10 | 2,254 | 349.02% |
| TSLA231215C00105000 | 2023-12-08 10:31AM EST | 105.00 | 139.40 | 134.30 | 135.15 | 0.00 | - | 10 | 331 | 337.50% |
| TSLA231215C00110000 | 2023-12-08 3:49PM EST | 110.00 | 133.70 | 129.35 | 130.15 | 0.00 | - | 21 | 731 | 212.50% |
| TSLA231215C00115000 | 2023-12-07 11:59AM EST | 115.00 | 127.55 | 124.35 | 125.15 | 0.00 | - | 8 | 1,731 | 200.00% |
| TSLA231215C00120000 | 2023-12-11 2:30PM EST | 120.00 | 120.48 | 119.35 | 120.20 | -3.77 | -3.03% | 7 | 3,472 | 213.28% |
| TSLA231215C00125000 | 2023-12-08 3:29PM EST | 125.00 | 117.00 | 114.35 | 115.15 | -1.85 | -1.56% | 1 | 667 | 179.69% |
| TSLA231215C00130000 | 2023-12-11 11:00AM EST | 130.00 | 112.10 | 109.35 | 110.25 | -1.66 | -1.46% | 2 | 740 | 200.78% |
| TSLA231215C00135000 | 2023-12-11 1:32PM EST | 135.00 | 105.45 | 104.35 | 105.25 | -3.32 | -3.05% | 7 | 753 | 189.06% |
| TSLA231215C00140000 | 2023-12-08 3:29PM EST | 140.00 | 102.08 | 99.35 | 100.20 | -1.77 | -1.70% | 1 | 935 | 168.75% |
| TSLA231215C00145000 | 2023-12-11 9:46AM EST | 145.00 | 95.81 | 94.35 | 95.10 | -2.95 | -2.99% | 2 | 761 | 211.72% |
| TSLA231215C00150000 | 2023-12-11 2:45PM EST | 150.00 | 90.70 | 89.40 | 90.05 | -3.28 | -3.49% | 27 | 3,181 | 194.53% |
| TSLA231215C00155000 | 2023-12-11 10:28AM EST | 155.00 | 83.01 | 84.35 | 85.10 | -5.71 | -6.44% | 4 | 679 | 186.72% |
| TSLA231215C00160000 | 2023-12-11 3:58PM EST | 160.00 | 80.00 | 79.40 | 80.10 | -3.73 | -4.45% | 18 | 3,134 | 115.63% |
| TSLA231215C00165000 | 2023-12-11 3:52PM EST | 165.00 | 74.78 | 74.40 | 75.15 | -4.30 | -5.44% | 10 | 1,443 | 120.31% |
| TSLA231215C00170000 | 2023-12-11 3:31PM EST | 170.00 | 69.88 | 69.40 | 70.10 | -4.24 | -5.72% | 16 | 1,962 | 98.44% |
| TSLA231215C00175000 | 2023-12-11 3:46PM EST | 175.00 | 64.63 | 64.40 | 65.10 | -2.77 | -4.11% | 10 | 16,466 | 90.63% |
| TSLA231215C00180000 | 2023-12-11 3:05PM EST | 180.00 | 59.53 | 59.45 | 60.15 | -4.26 | -6.68% | 44 | 7,372 | 100.39% |
| TSLA231215C00182500 | 2023-12-06 11:52AM EST | 182.50 | 62.28 | 56.95 | 57.65 | 0.00 | - | 2 | 12 | 96.09% |
| TSLA231215C00185000 | 2023-12-11 3:06PM EST | 185.00 | 55.80 | 54.45 | 55.15 | -3.00 | -5.10% | 14 | 1,324 | 91.80% |
| TSLA231215C00187500 | 2023-12-08 3:59PM EST | 187.50 | 56.25 | 51.95 | 52.70 | 0.00 | - | 7 | 4,517 | 91.60% |
| TSLA231215C00190000 | 2023-12-11 2:18PM EST | 190.00 | 50.05 | 49.45 | 50.20 | -4.19 | -7.72% | 30 | 8,903 | 87.11% |
| TSLA231215C00192500 | 2023-12-11 10:49AM EST | 192.50 | 49.06 | 46.95 | 47.70 | -1.78 | -3.50% | 5 | 32 | 82.81% |
| TSLA231215C00195000 | 2023-12-11 3:59PM EST | 195.00 | 45.40 | 44.45 | 45.25 | -3.60 | -7.35% | 30 | 5,558 | 81.45% |
| TSLA231215C00197500 | 2023-12-11 3:28PM EST | 197.50 | 42.45 | 41.95 | 42.70 | -3.76 | -8.14% | 12 | 3,111 | 74.22% |
| TSLA231215C00200000 | 2023-12-11 3:58PM EST | 200.00 | 40.10 | 39.50 | 40.20 | -3.90 | -8.86% | 187 | 14,708 | 72.66% |
| TSLA231215C00202500 | 2023-12-11 3:29PM EST | 202.50 | 37.37 | 36.95 | 37.70 | -4.18 | -10.06% | 17 | 219 | 65.82% |
| TSLA231215C00205000 | 2023-12-11 3:59PM EST | 205.00 | 34.88 | 34.50 | 35.30 | -4.05 | -10.40% | 97 | 7,369 | 67.77% |
| TSLA231215C00207500 | 2023-12-08 2:19PM EST | 207.50 | 32.50 | 32.00 | 32.75 | -4.54 | -12.26% | 19 | 165 | 61.52% |
| TSLA231215C00210000 | 2023-12-11 3:59PM EST | 210.00 | 29.88 | 29.55 | 30.30 | -4.32 | -12.63% | 239 | 10,049 | 60.25% |
| TSLA231215C00212500 | 2023-12-11 3:43PM EST | 212.50 | 27.47 | 27.10 | 27.80 | -4.15 | -13.12% | 44 | 299 | 56.93% |
| TSLA231215C00215000 | 2023-12-11 3:49PM EST | 215.00 | 24.71 | 24.60 | 25.30 | -4.51 | -15.43% | 141 | 6,663 | 52.34% |
| TSLA231215C00217500 | 2023-12-11 3:23PM EST | 217.50 | 22.90 | 22.30 | 22.85 | -4.02 | -14.93% | 61 | 202 | 52.39% |
| TSLA231215C00220000 | 2023-12-11 3:49PM EST | 220.00 | 20.00 | 19.95 | 20.40 | -4.25 | -17.53% | 954 | 31,281 | 50.29% |
| TSLA231215C00222500 | 2023-12-11 3:58PM EST | 222.50 | 18.00 | 17.70 | 17.95 | -4.00 | -18.18% | 216 | 580 | 51.27% |
| TSLA231215C00225000 | 2023-12-11 3:58PM EST | 225.00 | 15.80 | 15.45 | 15.65 | -3.83 | -19.51% | 2,328 | 12,251 | 49.12% |
| TSLA231215C00227500 | 2023-12-11 3:58PM EST | 227.50 | 13.65 | 13.30 | 13.55 | -3.70 | -21.33% | 3,383 | 1,178 | 48.98% |
| TSLA231215C00230000 | 2023-12-11 3:59PM EST | 230.00 | 11.40 | 11.20 | 11.45 | -3.70 | -24.50% | 9,183 | 13,235 | 47.34% |
| TSLA231215C00232500 | 2023-12-11 3:59PM EST | 232.50 | 9.60 | 9.30 | 9.60 | -3.60 | -27.27% | 4,941 | 2,340 | 47.14% |
| TSLA231215C00235000 | 2023-12-11 3:59PM EST | 235.00 | 7.70 | 7.60 | 7.80 | -3.48 | -31.13% | 9,339 | 10,144 | 45.85% |
| TSLA231215C00237500 | 2023-12-11 3:59PM EST | 237.50 | 6.25 | 6.05 | 6.25 | -3.15 | -33.51% | 11,294 | 3,754 | 45.34% |
| TSLA231215C00240000 | 2023-12-11 3:59PM EST | 240.00 | 4.82 | 4.80 | 4.90 | -2.98 | -38.21% | 60,558 | 23,150 | 44.90% |
| TSLA231215C00242500 | 2023-12-11 3:59PM EST | 242.50 | 3.75 | 3.70 | 3.80 | -2.60 | -40.94% | 55,764 | 9,683 | 44.95% |
| TSLA231215C00245000 | 2023-12-11 3:59PM EST | 245.00 | 2.88 | 2.82 | 2.88 | -2.24 | -43.75% | 71,575 | 30,107 | 44.92% |
| TSLA231215C00247500 | 2023-12-11 3:59PM EST | 247.50 | 2.15 | 2.13 | 2.16 | -1.90 | -46.91% | 25,451 | 7,938 | 45.14% |
| TSLA231215C00250000 | 2023-12-11 3:59PM EST | 250.00 | 1.58 | 1.58 | 1.60 | -1.57 | -49.84% | 93,283 | 83,295 | 45.46% |
| TSLA231215C00252500 | 2023-12-11 3:59PM EST | 252.50 | 1.16 | 1.16 | 1.20 | -1.28 | -52.46% | 19,318 | 5,123 | 46.24% |
| TSLA231215C00255000 | 2023-12-11 3:59PM EST | 255.00 | 0.87 | 0.85 | 0.89 | -0.98 | -52.97% | 29,162 | 23,664 | 46.95% |
| TSLA231215C00257500 | 2023-12-11 3:59PM EST | 257.50 | 0.65 | 0.64 | 0.66 | -0.76 | -53.90% | 10,280 | 3,895 | 47.73% |
| TSLA231215C00260000 | 2023-12-11 3:59PM EST | 260.00 | 0.48 | 0.48 | 0.49 | -0.57 | -54.29% | 33,840 | 28,430 | 48.58% |
| TSLA231215C00262500 | 2023-12-11 3:59PM EST | 262.50 | 0.35 | 0.34 | 0.36 | -0.46 | -56.79% | 5,816 | 5,372 | 49.32% |
| TSLA231215C00265000 | 2023-12-11 3:59PM EST | 265.00 | 0.26 | 0.26 | 0.27 | -0.36 | -58.06% | 12,290 | 14,401 | 50.10% |
| TSLA231215C00267500 | 2023-12-11 3:59PM EST | 267.50 | 0.21 | 0.20 | 0.21 | -0.25 | -54.35% | 2,554 | 1,301 | 51.37% |
| TSLA231215C00270000 | 2023-12-11 3:59PM EST | 270.00 | 0.16 | 0.15 | 0.16 | -0.20 | -55.56% | 10,210 | 23,581 | 52.34% |
| TSLA231215C00275000 | 2023-12-11 3:59PM EST | 275.00 | 0.10 | 0.09 | 0.11 | -0.13 | -56.52% | 4,289 | 14,311 | 55.18% |
| TSLA231215C00280000 | 2023-12-11 3:58PM EST | 280.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 5,039 | 20,769 | 58.79% |
| TSLA231215C00285000 | 2023-12-11 3:59PM EST | 285.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 3,720 | 8,524 | 61.33% |
| TSLA231215C00290000 | 2023-12-11 3:59PM EST | 290.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 3,414 | 9,380 | 66.02% |
| TSLA231215C00295000 | 2023-12-11 3:47PM EST | 295.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3,292 | 8,452 | 69.14% |
| TSLA231215C00300000 | 2023-12-11 3:59PM EST | 300.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4,869 | 22,507 | 71.09% |
| TSLA231215C00305000 | 2023-12-11 3:58PM EST | 305.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,795 | 12,083 | 71.88% |
| TSLA231215C00310000 | 2023-12-11 3:03PM EST | 310.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,545 | 12,254 | 76.56% |
| TSLA231215C00315000 | 2023-12-11 2:58PM EST | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 241 | 4,904 | 73.44% |
| TSLA231215C00320000 | 2023-12-11 3:53PM EST | 320.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 694 | 8,875 | 85.16% |
| TSLA231215C00325000 | 2023-12-11 1:23PM EST | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 829 | 4,666 | 81.25% |
| TSLA231215C00330000 | 2023-12-11 2:04PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 4,716 | 84.38% |
| TSLA231215C00335000 | 2023-12-11 9:39AM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,060 | 87.50% |
| TSLA231215C00340000 | 2023-12-11 2:12PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,376 | 92.19% |
| TSLA231215C00345000 | 2023-12-11 9:30AM EST | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,277 | 50.00% |
| TSLA231215C00350000 | 2023-12-11 12:35PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 9,068 | 98.44% |
| TSLA231215C00355000 | 2023-12-11 11:31AM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,891 | 103.13% |
| TSLA231215C00360000 | 2023-12-11 9:30AM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,960 | 106.25% |
| TSLA231215C00365000 | 2023-12-08 2:59PM EST | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,178 | 109.38% |
| TSLA231215C00370000 | 2023-12-11 11:39AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,427 | 112.50% |
| TSLA231215C00375000 | 2023-12-08 3:05PM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 720 | 115.63% |
| TSLA231215C00380000 | 2023-12-07 11:52AM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,809 | 118.75% |
| TSLA231215C00385000 | 2023-12-04 12:21PM EST | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 409 | 121.88% |
| TSLA231215C00390000 | 2023-12-07 3:06PM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,710 | 125.00% |
| TSLA231215C00395000 | 2023-11-29 10:45AM EST | 395.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 773 | 128.13% |
| TSLA231215C00400000 | 2023-12-08 3:36PM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14,232 | 131.25% |
| TSLA231215C00405000 | 2023-12-01 12:56PM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 474 | 134.38% |
| TSLA231215C00410000 | 2023-12-08 11:05AM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,167 | 137.50% |
| TSLA231215C00415000 | 2023-12-01 10:34AM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 619 | 137.50% |
| TSLA231215C00420000 | 2023-11-30 1:56PM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,277 | 143.75% |
| TSLA231215C00425000 | 2023-12-05 12:06PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 802 | 143.75% |
| TSLA231215C00430000 | 2023-12-01 9:30AM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 529 | 146.88% |
| TSLA231215C00435000 | 2023-11-30 11:13AM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 413 | 150.00% |
| TSLA231215C00440000 | 2023-12-06 1:06PM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,717 | 153.13% |
| TSLA231215C00445000 | 2023-12-06 3:21PM EST | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 621 | 156.25% |
| TSLA231215C00450000 | 2023-12-05 10:26AM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,096 | 156.25% |
| TSLA231215C00455000 | 2023-11-30 9:32AM EST | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 350 | 159.38% |
| TSLA231215C00460000 | 2023-12-06 1:23PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 654 | 162.50% |
| TSLA231215C00465000 | 2023-12-04 9:54AM EST | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 313 | 165.63% |
| TSLA231215C00470000 | 2023-12-08 2:44PM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 225 | 168.75% |
| TSLA231215C00475000 | 2023-11-30 9:30AM EST | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,046 | 168.75% |
| TSLA231215C00480000 | 2023-12-04 2:04PM EST | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 171.88% |
| TSLA231215C00485000 | 2023-12-08 11:59AM EST | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 202 | 175.00% |
| TSLA231215C00490000 | 2023-11-20 3:39PM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 410 | 175.00% |
| TSLA231215C00495000 | 2023-11-10 9:48AM EST | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 581 | 181.25% |
| TSLA231215C00500000 | 2023-12-05 11:24AM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 6,504 | 181.25% |
| TSLA231215C00510000 | 2023-11-21 9:32AM EST | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 703 | 187.50% |
| TSLA231215C00520000 | 2023-11-21 3:47PM EST | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 279 | 187.50% |
| TSLA231215C00530000 | 2023-11-16 3:59PM EST | 530.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 584 | 193.75% |
| TSLA231215C00540000 | 2023-11-16 3:58PM EST | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 1,199 | 196.88% |
| TSLA231215C00550000 | 2023-11-17 12:20PM EST | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,014 | 200.00% |
| TSLA231215C00560000 | 2023-12-11 3:21PM EST | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,634 | 206.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231215P00005000 | 2023-12-11 9:30AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 309 | 1,000.00% |
| TSLA231215P00010000 | 2023-11-15 1:29PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 379 | 825.00% |
| TSLA231215P00015000 | 2023-12-01 12:18PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 65 | 700.00% |
| TSLA231215P00020000 | 2023-11-30 9:45AM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 319 | 625.00% |
| TSLA231215P00025000 | 2023-11-30 11:57AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 583 | 575.00% |
| TSLA231215P00030000 | 2023-11-29 10:37AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 638 | 525.00% |
| TSLA231215P00035000 | 2023-11-20 12:00PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 615 | 487.50% |
| TSLA231215P00040000 | 2023-12-05 9:55AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 962 | 450.00% |
| TSLA231215P00045000 | 2023-12-05 9:53AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 425.00% |
| TSLA231215P00050000 | 2023-12-04 10:08AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,557 | 393.75% |
| TSLA231215P00055000 | 2023-12-06 1:54PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,668 | 375.00% |
| TSLA231215P00060000 | 2023-12-04 10:58AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,373 | 350.00% |
| TSLA231215P00065000 | 2023-11-21 9:52AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,227 | 331.25% |
| TSLA231215P00070000 | 2023-12-08 10:44AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10,170 | 50.00% |
| TSLA231215P00075000 | 2023-11-27 3:53PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 10,023 | 300.00% |
| TSLA231215P00080000 | 2023-12-05 1:43PM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 25,474 | 281.25% |
| TSLA231215P00085000 | 2023-12-04 9:31AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27,040 | 50.00% |
| TSLA231215P00090000 | 2023-12-06 1:42PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,819 | 50.00% |
| TSLA231215P00095000 | 2023-12-05 11:19AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,493 | 237.50% |
| TSLA231215P00100000 | 2023-12-08 10:38AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17,578 | 225.00% |
| TSLA231215P00105000 | 2023-12-11 12:00PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,701 | 212.50% |
| TSLA231215P00110000 | 2023-12-08 3:52PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15,042 | 20,126 | 200.00% |
| TSLA231215P00115000 | 2023-12-08 3:20PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,141 | 11,415 | 193.75% |
| TSLA231215P00120000 | 2023-12-11 9:32AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,417 | 26,901 | 181.25% |
| TSLA231215P00125000 | 2023-12-11 10:34AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,202 | 7,419 | 168.75% |
| TSLA231215P00130000 | 2023-12-11 12:08PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,223 | 13,697 | 162.50% |
| TSLA231215P00135000 | 2023-12-11 3:33PM EST | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 379 | 9,511 | 150.00% |
| TSLA231215P00140000 | 2023-12-11 1:52PM EST | 140.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 80 | 9,734 | 150.00% |
| TSLA231215P00145000 | 2023-12-11 2:50PM EST | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 223 | 6,368 | 140.63% |
| TSLA231215P00150000 | 2023-12-11 3:46PM EST | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 979 | 21,155 | 137.50% |
| TSLA231215P00155000 | 2023-12-11 3:42PM EST | 155.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 605 | 6,165 | 123.44% |
| TSLA231215P00160000 | 2023-12-11 12:59PM EST | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 255 | 22,503 | 118.75% |
| TSLA231215P00165000 | 2023-12-11 3:05PM EST | 165.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 795 | 6,958 | 114.06% |
| TSLA231215P00170000 | 2023-12-11 3:59PM EST | 170.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,018 | 13,304 | 105.47% |
| TSLA231215P00175000 | 2023-12-11 3:12PM EST | 175.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 915 | 20,089 | 96.88% |
| TSLA231215P00180000 | 2023-12-11 3:55PM EST | 180.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1,795 | 22,500 | 92.97% |
| TSLA231215P00182500 | 2023-12-11 12:24PM EST | 182.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 287 | 643 | 89.06% |
| TSLA231215P00185000 | 2023-12-11 3:32PM EST | 185.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 509 | 6,214 | 85.16% |
| TSLA231215P00187500 | 2023-12-11 3:43PM EST | 187.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 128 | 8,215 | 82.42% |
| TSLA231215P00190000 | 2023-12-11 3:55PM EST | 190.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,156 | 17,676 | 78.13% |
| TSLA231215P00192500 | 2023-12-11 3:49PM EST | 192.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,900 | 1,560 | 74.22% |
| TSLA231215P00195000 | 2023-12-11 3:54PM EST | 195.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2,086 | 19,968 | 72.66% |
| TSLA231215P00197500 | 2023-12-11 3:52PM EST | 197.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 711 | 4,595 | 68.36% |
| TSLA231215P00200000 | 2023-12-11 3:58PM EST | 200.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 6,421 | 37,008 | 66.02% |
| TSLA231215P00202500 | 2023-12-11 2:53PM EST | 202.50 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 419 | 3,647 | 64.06% |
| TSLA231215P00205000 | 2023-12-11 3:59PM EST | 205.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 3,480 | 13,192 | 61.13% |
| TSLA231215P00207500 | 2023-12-11 3:58PM EST | 207.50 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 3,885 | 2,964 | 58.79% |
| TSLA231215P00210000 | 2023-12-11 3:59PM EST | 210.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 6,152 | 19,845 | 55.76% |
| TSLA231215P00212500 | 2023-12-11 3:56PM EST | 212.50 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 2,105 | 2,661 | 53.71% |
| TSLA231215P00215000 | 2023-12-11 3:59PM EST | 215.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 5,751 | 30,976 | 51.66% |
| TSLA231215P00217500 | 2023-12-11 3:58PM EST | 217.50 | 0.27 | 0.26 | 0.28 | +0.01 | +3.85% | 4,264 | 11,677 | 50.10% |
| TSLA231215P00220000 | 2023-12-11 3:59PM EST | 220.00 | 0.39 | 0.37 | 0.38 | +0.04 | +11.43% | 49,434 | 45,512 | 48.78% |
| TSLA231215P00222500 | 2023-12-11 3:59PM EST | 222.50 | 0.55 | 0.53 | 0.55 | +0.09 | +19.57% | 5,140 | 4,913 | 47.85% |
| TSLA231215P00225000 | 2023-12-11 3:59PM EST | 225.00 | 0.78 | 0.75 | 0.78 | +0.13 | +20.00% | 15,708 | 20,525 | 46.88% |
| TSLA231215P00227500 | 2023-12-11 3:59PM EST | 227.50 | 1.09 | 1.07 | 1.11 | +0.21 | +23.86% | 11,338 | 6,128 | 46.12% |
| TSLA231215P00230000 | 2023-12-11 3:59PM EST | 230.00 | 1.53 | 1.51 | 1.53 | +0.32 | +26.45% | 37,825 | 23,642 | 45.14% |
| TSLA231215P00232500 | 2023-12-11 3:59PM EST | 232.50 | 2.15 | 2.10 | 2.14 | +0.49 | +29.52% | 16,880 | 5,916 | 44.80% |
| TSLA231215P00235000 | 2023-12-11 3:59PM EST | 235.00 | 2.93 | 2.86 | 2.90 | +0.71 | +31.98% | 37,309 | 15,751 | 44.31% |
| TSLA231215P00237500 | 2023-12-11 3:59PM EST | 237.50 | 3.85 | 3.80 | 3.90 | +0.93 | +31.85% | 26,681 | 7,456 | 44.34% |
| TSLA231215P00240000 | 2023-12-11 3:59PM EST | 240.00 | 5.00 | 5.00 | 5.05 | +1.18 | +30.89% | 54,813 | 27,530 | 43.92% |
| TSLA231215P00242500 | 2023-12-11 3:59PM EST | 242.50 | 6.45 | 6.35 | 6.50 | +1.58 | +32.44% | 17,100 | 5,220 | 44.41% |
| TSLA231215P00245000 | 2023-12-11 3:59PM EST | 245.00 | 8.05 | 7.95 | 8.20 | +1.92 | +31.32% | 7,868 | 9,952 | 45.51% |
| TSLA231215P00247500 | 2023-12-11 3:53PM EST | 247.50 | 9.89 | 9.75 | 9.95 | +2.28 | +29.96% | 1,800 | 3,290 | 45.46% |
| TSLA231215P00250000 | 2023-12-11 3:58PM EST | 250.00 | 11.48 | 11.70 | 11.95 | +2.31 | +25.19% | 4,633 | 19,876 | 46.53% |
| TSLA231215P00252500 | 2023-12-11 3:59PM EST | 252.50 | 13.65 | 13.75 | 14.00 | +2.70 | +24.66% | 781 | 1,075 | 46.78% |
| TSLA231215P00255000 | 2023-12-11 3:29PM EST | 255.00 | 15.79 | 15.95 | 16.20 | +2.89 | +22.40% | 632 | 5,415 | 47.75% |
| TSLA231215P00257500 | 2023-12-11 3:54PM EST | 257.50 | 18.25 | 18.15 | 18.50 | +2.90 | +18.89% | 95 | 352 | 49.27% |
| TSLA231215P00260000 | 2023-12-11 3:58PM EST | 260.00 | 20.50 | 20.35 | 21.10 | +3.40 | +19.88% | 742 | 8,327 | 55.86% |
| TSLA231215P00262500 | 2023-12-11 12:14PM EST | 262.50 | 24.35 | 22.90 | 23.40 | +5.00 | +25.84% | 66 | 1,161 | 50.20% |
| TSLA231215P00265000 | 2023-12-11 3:41PM EST | 265.00 | 25.40 | 25.20 | 25.80 | +3.65 | +16.78% | 244 | 2,952 | 58.25% |
| TSLA231215P00267500 | 2023-12-11 3:29PM EST | 267.50 | 27.89 | 27.55 | 28.30 | +3.44 | +14.07% | 212 | 44 | 62.35% |
| TSLA231215P00270000 | 2023-12-11 3:05PM EST | 270.00 | 30.15 | 30.05 | 30.75 | +3.30 | +12.29% | 125 | 4,928 | 51.56% |
| TSLA231215P00275000 | 2023-12-11 1:35PM EST | 275.00 | 36.25 | 35.05 | 35.70 | +4.90 | +15.63% | 10 | 1,881 | 56.35% |
| TSLA231215P00280000 | 2023-12-11 12:24PM EST | 280.00 | 40.60 | 40.00 | 40.70 | +1.98 | +5.13% | 219 | 968 | 60.35% |
| TSLA231215P00285000 | 2023-12-11 9:30AM EST | 285.00 | 44.40 | 43.90 | 47.65 | +1.45 | +3.38% | 1,205 | 575 | 87.94% |
| TSLA231215P00290000 | 2023-12-11 9:30AM EST | 290.00 | 48.14 | 48.25 | 52.60 | +0.89 | +1.88% | 6 | 19 | 78.22% |
| TSLA231215P00295000 | 2023-12-08 9:56AM EST | 295.00 | 53.25 | 52.90 | 57.65 | 0.00 | - | 2 | 7 | 63.28% |
| TSLA231215P00300000 | 2023-12-08 3:48PM EST | 300.00 | 56.40 | 59.10 | 62.60 | 0.00 | - | 5 | 8 | 110.74% |
| TSLA231215P00305000 | 2023-12-08 2:35PM EST | 305.00 | 61.20 | 63.40 | 67.60 | 0.00 | - | 3 | 4 | 100.68% |
| TSLA231215P00310000 | 2023-12-05 1:33PM EST | 310.00 | 70.42 | 68.90 | 72.60 | 0.00 | - | 1 | 0 | 119.34% |
| TSLA231215P00315000 | 2023-11-29 3:15PM EST | 315.00 | 71.15 | 73.40 | 77.65 | 0.00 | - | 1 | 0 | 113.48% |
| TSLA231215P00320000 | 2023-11-28 12:21PM EST | 320.00 | 77.30 | 77.90 | 82.70 | 0.00 | - | 2 | 0 | 93.75% |
| TSLA231215P00325000 | 2023-11-16 3:07PM EST | 325.00 | 92.35 | 82.90 | 87.70 | 0.00 | - | 160 | 0 | 98.44% |
| TSLA231215P00330000 | 2023-12-01 2:24PM EST | 330.00 | 92.25 | 87.90 | 92.70 | 0.00 | - | 1 | 0 | 102.34% |
| TSLA231215P00335000 | 2023-12-01 10:36AM EST | 335.00 | 99.45 | 92.90 | 97.70 | 0.00 | - | 2 | 0 | 107.03% |
| TSLA231215P00340000 | 2023-12-08 9:30AM EST | 340.00 | 99.70 | 97.90 | 102.70 | 0.00 | - | 2 | 2 | 110.94% |
| TSLA231215P00345000 | 2023-10-19 2:37PM EST | 345.00 | 126.39 | 108.10 | 112.50 | 0.00 | - | 1 | 0 | 261.99% |
| TSLA231215P00350000 | 2023-10-26 11:10AM EST | 350.00 | 143.00 | 112.00 | 115.90 | 0.00 | - | 4 | 0 | 246.58% |
| TSLA231215P00355000 | 2023-10-31 12:49PM EST | 355.00 | 155.14 | 112.90 | 117.25 | 0.00 | - | 1 | 0 | 218.12% |
| TSLA231215P00360000 | 2023-10-25 2:46PM EST | 360.00 | 146.57 | 122.00 | 125.90 | 0.00 | - | 1 | 0 | 259.13% |
| TSLA231215P00365000 | 2023-12-01 11:16AM EST | 365.00 | 125.85 | 122.90 | 127.55 | 0.00 | - | 2 | 0 | 236.67% |
| TSLA231215P00370000 | 2023-12-11 11:36AM EST | 370.00 | 131.65 | 127.90 | 132.70 | -30.65 | -18.88% | 20 | 0 | 134.38% |
| TSLA231215P00375000 | 2023-12-11 12:40PM EST | 375.00 | 135.99 | 132.90 | 137.70 | +34.54 | +34.05% | 3 | 0 | 138.28% |
| TSLA231215P00380000 | 2023-12-11 2:59PM EST | 380.00 | 140.65 | 137.90 | 142.70 | +4.70 | +3.46% | 1,550 | 132 | 141.41% |
| TSLA231215P00385000 | 2023-12-11 9:48AM EST | 385.00 | 143.85 | 142.90 | 147.70 | +11.22 | +8.46% | 2 | 0 | 145.31% |
| TSLA231215P00390000 | 2023-07-20 1:01PM EST | 390.00 | 126.00 | 173.55 | 175.45 | 0.00 | - | 1 | 0 | 544.46% |
| TSLA231215P00395000 | 2023-09-12 8:30AM EST | 395.00 | 125.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA231215P00400000 | 2023-09-15 9:06AM EST | 400.00 | 127.53 | 147.95 | 149.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA231215P00405000 | 2023-10-16 1:16PM EST | 405.00 | 150.20 | 161.45 | 162.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00410000 | 2023-12-11 9:50AM EST | 410.00 | 168.59 | 167.85 | 172.65 | +18.04 | +11.98% | 2 | 0 | 285.84% |
| TSLA231215P00415000 | 2023-08-04 9:58AM EST | 415.00 | 156.92 | 169.10 | 171.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231215P00420000 | 2023-08-28 9:37AM EST | 420.00 | 179.64 | 177.60 | 182.00 | 0.00 | - | 10 | 0 | 277.25% |
| TSLA231215P00425000 | 2023-08-16 8:35AM EST | 425.00 | 195.15 | 145.15 | 150.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00430000 | 2023-07-19 9:44AM EST | 430.00 | 135.83 | 213.50 | 215.60 | 0.00 | - | 2 | 0 | 596.02% |
| TSLA231215P00435000 | 2023-07-17 1:33PM EST | 435.00 | 149.45 | 208.15 | 210.65 | 0.00 | - | - | 0 | 492.26% |
| TSLA231215P00440000 | 2023-12-11 9:31AM EST | 440.00 | 197.54 | 197.85 | 202.60 | -2.61 | -1.30% | 2 | 0 | 311.91% |
| TSLA231215P00445000 | 2023-07-24 10:11AM EST | 445.00 | 181.43 | 209.65 | 212.00 | 0.00 | - | 2 | 0 | 383.89% |
| TSLA231215P00450000 | 2023-07-19 2:48PM EST | 450.00 | 160.43 | 233.35 | 235.65 | 0.00 | - | 2 | 0 | 618.43% |
| TSLA231215P00460000 | 2023-07-20 9:45AM EST | 460.00 | 189.61 | 243.30 | 245.75 | 0.00 | - | 2 | 0 | 629.59% |
| TSLA231215P00465000 | 2023-07-19 2:57PM EST | 465.00 | 174.67 | 248.25 | 250.75 | 0.00 | - | - | 0 | 634.64% |
| TSLA231215P00470000 | 2023-11-09 1:14PM EST | 470.00 | 261.10 | 223.75 | 228.65 | 0.00 | - | - | 0 | 0.00% |
| TSLA231215P00475000 | 2023-07-19 2:42PM EST | 475.00 | 183.49 | 258.20 | 260.80 | 0.00 | - | 28 | 0 | 645.04% |
| TSLA231215P00485000 | 2023-07-19 12:53PM EST | 485.00 | 192.47 | 268.15 | 270.85 | 0.00 | - | - | 0 | 655.14% |
| TSLA231215P00490000 | 2023-07-19 10:41AM EST | 490.00 | 192.60 | 273.10 | 275.90 | 0.00 | - | 2 | 0 | 660.07% |
| TSLA231215P00495000 | 2023-07-27 2:45PM EST | 495.00 | 238.20 | 254.45 | 258.80 | 0.00 | - | 42 | 0 | 323.44% |
| TSLA231215P00500000 | 2023-10-30 9:38AM EST | 500.00 | 299.50 | 248.40 | 253.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA231215P00510000 | 2023-06-29 1:17PM EST | 510.00 | 254.35 | 241.85 | 245.10 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA231215P00530000 | 2023-07-17 11:54AM EST | 530.00 | 243.20 | 302.60 | 306.20 | 0.00 | - | - | 0 | 582.69% |
| TSLA231215P00540000 | 2023-06-29 11:10AM EST | 540.00 | 281.20 | 271.70 | 275.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA231215P00550000 | 2023-10-24 12:25PM EST | 550.00 | 333.30 | 313.50 | 318.30 | 0.00 | - | 4 | 0 | 471.29% |
| TSLA231215P00560000 | 2023-11-21 3:51PM EST | 560.00 | 318.25 | 319.50 | 321.15 | 0.00 | - | 10 | 0 | 253.13% |
© 2023 Yahoo. All rights reserved.