Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,940.83 -34.66 (-0.13%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006C00020000 | 2023-09-26 12:50PM EDT | 20.00 | 226.58 | 229.55 | 231.05 | 0.00 | - | 2 | 4 | 692.19% |
| TSLA231006C00050000 | 2023-09-25 12:07PM EDT | 50.00 | 195.39 | 199.55 | 201.05 | 0.00 | - | 49 | 49 | 437.50% |
| TSLA231006C00085000 | 2023-09-28 3:42PM EDT | 85.00 | 159.96 | 159.30 | 163.55 | +159.96 | - | 13 | 0 | 0.00% |
| TSLA231006C00095000 | 2023-09-28 3:42PM EDT | 95.00 | 149.99 | 149.40 | 153.85 | +149.99 | - | 10 | 0 | 0.00% |
| TSLA231006C00100000 | 2023-09-28 3:43PM EDT | 100.00 | 153.57 | 149.65 | 151.15 | +8.40 | +5.79% | 7 | 10 | 279.69% |
| TSLA231006C00105000 | 2023-09-28 3:42PM EDT | 105.00 | 140.09 | 144.65 | 146.15 | 0.00 | - | 23 | 23 | 265.63% |
| TSLA231006C00110000 | 2023-09-28 3:45PM EDT | 110.00 | 135.31 | 139.65 | 141.15 | 0.00 | - | 31 | 32 | 252.34% |
| TSLA231006C00115000 | 2023-09-22 10:27AM EDT | 115.00 | 139.30 | 134.65 | 136.15 | 0.00 | - | - | 3 | 239.65% |
| TSLA231006C00120000 | 2023-09-29 3:35PM EDT | 120.00 | 129.74 | 129.70 | 131.15 | +4.34 | +3.46% | 17 | 49 | 231.25% |
| TSLA231006C00125000 | 2023-09-29 3:36PM EDT | 125.00 | 124.76 | 124.65 | 126.15 | +4.32 | +3.59% | 1 | 55 | 215.82% |
| TSLA231006C00130000 | 2023-09-29 12:52PM EDT | 130.00 | 120.99 | 119.70 | 121.15 | +5.85 | +5.08% | 3 | 55 | 208.20% |
| TSLA231006C00135000 | 2023-09-29 12:04PM EDT | 135.00 | 117.07 | 114.70 | 116.20 | +6.81 | +6.18% | 8 | 32 | 200.20% |
| TSLA231006C00140000 | 2023-09-29 3:37PM EDT | 140.00 | 109.82 | 109.70 | 111.20 | +5.51 | +5.28% | 149 | 22 | 189.45% |
| TSLA231006C00145000 | 2023-09-29 12:39PM EDT | 145.00 | 106.75 | 104.70 | 106.20 | +10.70 | +11.14% | 6 | 65 | 179.10% |
| TSLA231006C00150000 | 2023-09-29 1:51PM EDT | 150.00 | 97.99 | 99.70 | 101.20 | +2.79 | +2.93% | 5 | 66 | 169.14% |
| TSLA231006C00155000 | 2023-09-29 2:12PM EDT | 155.00 | 92.60 | 94.70 | 96.20 | +1.52 | +1.67% | 7 | 55 | 159.38% |
| TSLA231006C00160000 | 2023-09-29 3:40PM EDT | 160.00 | 90.25 | 90.00 | 90.90 | +4.28 | +4.98% | 66 | 64 | 149.80% |
| TSLA231006C00165000 | 2023-09-29 2:41PM EDT | 165.00 | 84.04 | 85.10 | 85.90 | +3.64 | +4.53% | 57 | 163 | 144.73% |
| TSLA231006C00170000 | 2023-09-29 3:32PM EDT | 170.00 | 79.95 | 80.10 | 80.95 | +3.31 | +4.32% | 27 | 33 | 137.31% |
| TSLA231006C00175000 | 2023-09-29 1:22PM EDT | 175.00 | 73.67 | 75.10 | 75.95 | +2.37 | +3.32% | 50 | 158 | 128.32% |
| TSLA231006C00180000 | 2023-09-29 2:50PM EDT | 180.00 | 70.42 | 70.15 | 70.95 | +5.12 | +7.84% | 54 | 284 | 121.00% |
| TSLA231006C00182500 | 2023-09-28 10:19AM EDT | 182.50 | 58.50 | 67.65 | 68.50 | 0.00 | - | 13 | 108 | 117.97% |
| TSLA231006C00185000 | 2023-09-29 3:40PM EDT | 185.00 | 65.08 | 65.15 | 66.00 | +3.50 | +5.68% | 50 | 364 | 113.57% |
| TSLA231006C00187500 | 2023-09-28 11:03AM EDT | 187.50 | 54.45 | 62.65 | 63.50 | 0.00 | - | 44 | 95 | 109.28% |
| TSLA231006C00190000 | 2023-09-29 3:05PM EDT | 190.00 | 60.13 | 60.20 | 61.00 | +4.24 | +7.59% | 33 | 316 | 106.15% |
| TSLA231006C00192500 | 2023-09-29 1:49PM EDT | 192.50 | 55.30 | 57.70 | 58.50 | +1.75 | +3.27% | 13 | 310 | 101.86% |
| TSLA231006C00195000 | 2023-09-29 3:58PM EDT | 195.00 | 55.58 | 55.05 | 56.05 | +4.98 | +9.84% | 24 | 523 | 95.21% |
| TSLA231006C00197500 | 2023-09-29 3:47PM EDT | 197.50 | 53.35 | 52.65 | 53.60 | +4.20 | +8.55% | 212 | 287 | 94.43% |
| TSLA231006C00200000 | 2023-09-29 3:59PM EDT | 200.00 | 50.65 | 50.15 | 51.10 | +3.59 | +7.63% | 366 | 552 | 90.19% |
| TSLA231006C00202500 | 2023-09-29 3:59PM EDT | 202.50 | 47.96 | 47.60 | 48.60 | +4.76 | +11.02% | 33 | 330 | 84.96% |
| TSLA231006C00205000 | 2023-09-29 3:51PM EDT | 205.00 | 45.36 | 45.20 | 46.20 | +2.76 | +6.48% | 37 | 371 | 84.47% |
| TSLA231006C00207500 | 2023-09-29 3:48PM EDT | 207.50 | 43.20 | 42.75 | 43.70 | +4.05 | +10.34% | 52 | 414 | 81.05% |
| TSLA231006C00210000 | 2023-09-29 3:54PM EDT | 210.00 | 41.49 | 40.25 | 41.20 | +5.59 | +15.57% | 851 | 651 | 76.76% |
| TSLA231006C00212500 | 2023-09-29 2:54PM EDT | 212.50 | 38.25 | 37.90 | 39.10 | +4.90 | +14.69% | 14 | 354 | 79.74% |
| TSLA231006C00215000 | 2023-09-29 3:51PM EDT | 215.00 | 36.65 | 35.45 | 36.70 | +5.50 | +17.66% | 680 | 433 | 76.86% |
| TSLA231006C00217500 | 2023-09-29 3:44PM EDT | 217.50 | 33.30 | 33.10 | 33.70 | +3.60 | +12.12% | 487 | 587 | 68.46% |
| TSLA231006C00220000 | 2023-09-29 3:54PM EDT | 220.00 | 30.80 | 30.70 | 32.00 | +4.54 | +17.29% | 575 | 931 | 72.80% |
| TSLA231006C00222500 | 2023-09-29 3:40PM EDT | 222.50 | 28.45 | 28.40 | 29.65 | +2.90 | +11.35% | 260 | 595 | 70.83% |
| TSLA231006C00225000 | 2023-09-29 3:55PM EDT | 225.00 | 26.60 | 26.15 | 27.30 | +3.08 | +13.10% | 493 | 1,438 | 68.80% |
| TSLA231006C00227500 | 2023-09-29 3:56PM EDT | 227.50 | 24.20 | 23.90 | 24.65 | +3.75 | +18.34% | 227 | 247 | 64.38% |
| TSLA231006C00230000 | 2023-09-29 3:57PM EDT | 230.00 | 22.33 | 21.95 | 22.25 | +3.23 | +16.91% | 839 | 2,683 | 63.24% |
| TSLA231006C00232500 | 2023-09-29 3:57PM EDT | 232.50 | 20.15 | 19.90 | 20.15 | +2.70 | +15.47% | 347 | 584 | 62.55% |
| TSLA231006C00235000 | 2023-09-29 3:59PM EDT | 235.00 | 17.90 | 17.85 | 18.15 | +2.37 | +15.26% | 1,974 | 2,420 | 61.60% |
| TSLA231006C00237500 | 2023-09-29 3:54PM EDT | 237.50 | 16.05 | 15.95 | 16.20 | +2.30 | +16.73% | 520 | 3,004 | 60.83% |
| TSLA231006C00240000 | 2023-09-29 3:59PM EDT | 240.00 | 14.10 | 14.10 | 14.40 | +1.95 | +16.05% | 6,820 | 9,374 | 60.13% |
| TSLA231006C00242500 | 2023-09-29 3:59PM EDT | 242.50 | 12.50 | 12.40 | 12.65 | +1.70 | +15.74% | 1,667 | 3,764 | 59.42% |
| TSLA231006C00245000 | 2023-09-29 3:59PM EDT | 245.00 | 10.85 | 10.75 | 11.05 | +1.71 | +18.71% | 9,428 | 7,802 | 58.66% |
| TSLA231006C00247500 | 2023-09-29 3:59PM EDT | 247.50 | 9.40 | 9.25 | 9.50 | +1.50 | +18.99% | 9,314 | 4,238 | 57.76% |
| TSLA231006C00250000 | 2023-09-29 3:59PM EDT | 250.00 | 8.00 | 7.90 | 8.10 | +1.25 | +18.52% | 37,357 | 12,757 | 57.10% |
| TSLA231006C00252500 | 2023-09-29 3:59PM EDT | 252.50 | 6.72 | 6.65 | 6.80 | +1.06 | +18.73% | 21,060 | 3,729 | 56.27% |
| TSLA231006C00255000 | 2023-09-29 3:59PM EDT | 255.00 | 5.65 | 5.55 | 5.65 | +0.95 | +20.21% | 41,917 | 7,705 | 55.59% |
| TSLA231006C00257500 | 2023-09-29 3:59PM EDT | 257.50 | 4.60 | 4.55 | 4.65 | +0.80 | +21.05% | 12,324 | 5,280 | 54.91% |
| TSLA231006C00260000 | 2023-09-29 3:59PM EDT | 260.00 | 3.75 | 3.65 | 3.80 | +0.55 | +17.19% | 58,216 | 13,459 | 54.22% |
| TSLA231006C00262500 | 2023-09-29 3:59PM EDT | 262.50 | 2.98 | 2.94 | 3.00 | +0.44 | +17.32% | 14,828 | 3,861 | 53.54% |
| TSLA231006C00265000 | 2023-09-29 3:59PM EDT | 265.00 | 2.33 | 2.32 | 2.39 | +0.32 | +15.92% | 33,166 | 11,213 | 53.10% |
| TSLA231006C00267500 | 2023-09-29 3:59PM EDT | 267.50 | 1.83 | 1.81 | 1.85 | +0.21 | +12.96% | 7,038 | 2,175 | 52.55% |
| TSLA231006C00270000 | 2023-09-29 3:59PM EDT | 270.00 | 1.45 | 1.40 | 1.45 | +0.18 | +14.17% | 25,958 | 10,426 | 52.32% |
| TSLA231006C00272500 | 2023-09-29 3:59PM EDT | 272.50 | 1.09 | 1.07 | 1.09 | +0.07 | +6.86% | 5,759 | 2,660 | 51.88% |
| TSLA231006C00275000 | 2023-09-29 3:59PM EDT | 275.00 | 0.84 | 0.82 | 0.85 | +0.04 | +5.00% | 9,518 | 7,064 | 51.93% |
| TSLA231006C00277500 | 2023-09-29 3:59PM EDT | 277.50 | 0.64 | 0.64 | 0.66 | +0.02 | +3.23% | 5,832 | 2,034 | 52.17% |
| TSLA231006C00280000 | 2023-09-29 3:59PM EDT | 280.00 | 0.50 | 0.48 | 0.50 | -0.03 | -5.66% | 13,527 | 8,017 | 52.12% |
| TSLA231006C00282500 | 2023-09-29 3:59PM EDT | 282.50 | 0.37 | 0.37 | 0.39 | -0.05 | -11.90% | 1,705 | 1,106 | 52.49% |
| TSLA231006C00285000 | 2023-09-29 3:59PM EDT | 285.00 | 0.29 | 0.28 | 0.31 | -0.05 | -14.71% | 5,819 | 3,669 | 52.83% |
| TSLA231006C00287500 | 2023-09-29 3:59PM EDT | 287.50 | 0.22 | 0.22 | 0.23 | -0.04 | -15.38% | 4,732 | 726 | 53.13% |
| TSLA231006C00290000 | 2023-09-29 3:59PM EDT | 290.00 | 0.19 | 0.17 | 0.19 | -0.02 | -9.52% | 10,843 | 3,904 | 53.81% |
| TSLA231006C00292500 | 2023-09-29 3:59PM EDT | 292.50 | 0.15 | 0.13 | 0.16 | -0.05 | -25.00% | 1,237 | 1,172 | 54.59% |
| TSLA231006C00295000 | 2023-09-29 3:59PM EDT | 295.00 | 0.12 | 0.11 | 0.12 | -0.04 | -25.00% | 3,270 | 4,076 | 55.18% |
| TSLA231006C00297500 | 2023-09-29 3:59PM EDT | 297.50 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 677 | 553 | 56.84% |
| TSLA231006C00300000 | 2023-09-29 3:59PM EDT | 300.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 5,234 | 10,704 | 57.03% |
| TSLA231006C00302500 | 2023-09-29 3:59PM EDT | 302.50 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 1,216 | 1,043 | 58.20% |
| TSLA231006C00305000 | 2023-09-29 3:59PM EDT | 305.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 1,096 | 2,859 | 59.38% |
| TSLA231006C00307500 | 2023-09-29 3:59PM EDT | 307.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 507 | 140 | 59.38% |
| TSLA231006C00310000 | 2023-09-29 3:57PM EDT | 310.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,201 | 3,394 | 61.33% |
| TSLA231006C00312500 | 2023-09-29 3:54PM EDT | 312.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 112 | 356 | 62.50% |
| TSLA231006C00315000 | 2023-09-29 3:56PM EDT | 315.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 915 | 3,881 | 64.45% |
| TSLA231006C00317500 | 2023-09-29 3:42PM EDT | 317.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 201 | 156 | 63.28% |
| TSLA231006C00320000 | 2023-09-29 3:59PM EDT | 320.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,285 | 2,996 | 65.23% |
| TSLA231006C00322500 | 2023-09-29 3:12PM EDT | 322.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 618 | 124 | 68.36% |
| TSLA231006C00325000 | 2023-09-29 3:57PM EDT | 325.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 177 | 1,318 | 70.31% |
| TSLA231006C00327500 | 2023-09-29 3:13PM EDT | 327.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 180 | 80 | 70.70% |
| TSLA231006C00330000 | 2023-09-29 3:22PM EDT | 330.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1,818 | 3,147 | 71.09% |
| TSLA231006C00332500 | 2023-09-29 3:07PM EDT | 332.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 519 | 47 | 72.66% |
| TSLA231006C00335000 | 2023-09-29 3:56PM EDT | 335.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 275 | 940 | 72.66% |
| TSLA231006C00340000 | 2023-09-29 3:54PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 137 | 2,550 | 73.44% |
| TSLA231006C00345000 | 2023-09-29 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 76 | 1,984 | 71.88% |
| TSLA231006C00350000 | 2023-09-29 3:46PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 2,449 | 75.00% |
| TSLA231006C00355000 | 2023-09-29 1:45PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 4,120 | 78.13% |
| TSLA231006C00360000 | 2023-09-29 2:58PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,740 | 81.25% |
| TSLA231006C00365000 | 2023-09-27 1:16PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,320 | 84.38% |
| TSLA231006C00370000 | 2023-09-29 10:07AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,201 | 85.94% |
| TSLA231006C00375000 | 2023-09-29 10:09AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 746 | 87.50% |
| TSLA231006C00380000 | 2023-09-26 10:09AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 338 | 90.63% |
| TSLA231006C00385000 | 2023-09-26 10:33AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 93.75% |
| TSLA231006C00390000 | 2023-09-26 1:52PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,092 | 96.88% |
| TSLA231006C00395000 | 2023-09-25 9:41AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 793 | 98.44% |
| TSLA231006C00400000 | 2023-09-27 3:55PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 976 | 101.56% |
| TSLA231006C00405000 | 2023-09-26 10:02AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,181 | 103.13% |
| TSLA231006C00410000 | 2023-09-28 11:55AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 65 | 106.25% |
| TSLA231006C00415000 | 2023-09-28 2:47PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 109.38% |
| TSLA231006C00420000 | 2023-09-26 9:40AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 112.50% |
| TSLA231006C00425000 | 2023-09-22 9:40AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 112.50% |
| TSLA231006C00430000 | 2023-09-22 12:04PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 115.63% |
| TSLA231006C00435000 | 2023-09-19 3:57PM EDT | 435.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 181 | 118.75% |
| TSLA231006C00440000 | 2023-09-28 10:14AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 232 | 118.75% |
| TSLA231006C00445000 | 2023-09-18 11:50AM EDT | 445.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 121.88% |
| TSLA231006C00450000 | 2023-09-28 10:12AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 308 | 125.00% |
| TSLA231006C00455000 | 2023-09-21 2:12PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 69 | 125.00% |
| TSLA231006C00460000 | 2023-09-15 9:55AM EDT | 460.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 128.13% |
| TSLA231006C00465000 | 2023-09-15 10:07AM EDT | 465.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 389 | 131.25% |
| TSLA231006C00470000 | 2023-09-18 3:13PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 169 | 131.25% |
| TSLA231006C00475000 | 2023-09-20 9:30AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 134.38% |
| TSLA231006C00480000 | 2023-09-18 11:38AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 172 | 137.50% |
| TSLA231006C00485000 | 2023-09-18 2:07PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 22 | 137.50% |
| TSLA231006C00490000 | 2023-09-15 12:21PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 140.63% |
| TSLA231006C00495000 | 2023-09-19 1:07PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 143.75% |
| TSLA231006C00500000 | 2023-09-25 12:35PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 130 | 143.75% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA231006P00020000 | 2023-09-29 10:06AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 48 | 537.50% |
| TSLA231006P00030000 | 2023-09-27 1:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 146 | 450.00% |
| TSLA231006P00040000 | 2023-09-22 3:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 21 | 387.50% |
| TSLA231006P00060000 | 2023-09-01 11:25AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 306.25% |
| TSLA231006P00070000 | 2023-09-01 11:54AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 75 | 275.00% |
| TSLA231006P00080000 | 2023-09-15 11:23AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 48 | 243.75% |
| TSLA231006P00085000 | 2023-09-15 3:41PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 26 | 231.25% |
| TSLA231006P00090000 | 2023-09-18 9:44AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 34 | 218.75% |
| TSLA231006P00095000 | 2023-09-18 9:44AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 39 | 212.50% |
| TSLA231006P00100000 | 2023-09-29 3:16PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 196.88% |
| TSLA231006P00105000 | 2023-09-18 12:17PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 143 | 187.50% |
| TSLA231006P00110000 | 2023-09-29 2:31PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 141 | 181.25% |
| TSLA231006P00115000 | 2023-09-19 3:16PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 38 | 168.75% |
| TSLA231006P00120000 | 2023-09-28 9:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,395 | 162.50% |
| TSLA231006P00125000 | 2023-09-29 3:58PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 6,725 | 153.13% |
| TSLA231006P00130000 | 2023-09-28 12:36PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,907 | 143.75% |
| TSLA231006P00135000 | 2023-09-29 3:53PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,344 | 1,930 | 137.50% |
| TSLA231006P00140000 | 2023-09-29 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,653 | 739 | 128.13% |
| TSLA231006P00145000 | 2023-09-29 3:04PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 978 | 481 | 132.81% |
| TSLA231006P00150000 | 2023-09-29 3:54PM EDT | 150.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 892 | 1,009 | 128.13% |
| TSLA231006P00155000 | 2023-09-29 3:59PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,987 | 2,210 | 117.19% |
| TSLA231006P00160000 | 2023-09-29 3:52PM EDT | 160.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 602 | 368 | 115.63% |
| TSLA231006P00165000 | 2023-09-29 3:59PM EDT | 165.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 487 | 434 | 110.16% |
| TSLA231006P00170000 | 2023-09-29 3:59PM EDT | 170.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 529 | 1,497 | 104.69% |
| TSLA231006P00175000 | 2023-09-29 3:59PM EDT | 175.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,407 | 1,275 | 100.00% |
| TSLA231006P00180000 | 2023-09-29 3:59PM EDT | 180.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 8,316 | 1,749 | 96.09% |
| TSLA231006P00182500 | 2023-09-29 2:45PM EDT | 182.50 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 98 | 893 | 93.16% |
| TSLA231006P00185000 | 2023-09-29 3:59PM EDT | 185.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 1,255 | 3,302 | 89.45% |
| TSLA231006P00187500 | 2023-09-29 3:52PM EDT | 187.50 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 1,173 | 182 | 86.72% |
| TSLA231006P00190000 | 2023-09-29 3:56PM EDT | 190.00 | 0.09 | 0.07 | 0.08 | +0.01 | +12.50% | 2,949 | 2,366 | 83.79% |
| TSLA231006P00192500 | 2023-09-29 3:54PM EDT | 192.50 | 0.08 | 0.08 | 0.10 | 0.00 | - | 273 | 768 | 82.23% |
| TSLA231006P00195000 | 2023-09-29 3:59PM EDT | 195.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 413 | 3,430 | 80.08% |
| TSLA231006P00197500 | 2023-09-29 3:54PM EDT | 197.50 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 227 | 421 | 76.56% |
| TSLA231006P00200000 | 2023-09-29 3:59PM EDT | 200.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 19,922 | 8,319 | 75.59% |
| TSLA231006P00202500 | 2023-09-29 3:58PM EDT | 202.50 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 1,501 | 514 | 72.66% |
| TSLA231006P00205000 | 2023-09-29 3:59PM EDT | 205.00 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 2,038 | 6,013 | 70.70% |
| TSLA231006P00207500 | 2023-09-29 3:59PM EDT | 207.50 | 0.20 | 0.19 | 0.22 | -0.07 | -25.93% | 700 | 604 | 68.95% |
| TSLA231006P00210000 | 2023-09-29 3:59PM EDT | 210.00 | 0.26 | 0.23 | 0.26 | -0.10 | -27.78% | 8,786 | 7,356 | 67.19% |
| TSLA231006P00212500 | 2023-09-29 3:59PM EDT | 212.50 | 0.30 | 0.29 | 0.31 | -0.14 | -31.82% | 3,003 | 1,312 | 65.63% |
| TSLA231006P00215000 | 2023-09-29 3:59PM EDT | 215.00 | 0.40 | 0.37 | 0.40 | -0.17 | -29.82% | 15,363 | 3,445 | 64.65% |
| TSLA231006P00217500 | 2023-09-29 3:58PM EDT | 217.50 | 0.50 | 0.47 | 0.51 | -0.23 | -31.51% | 2,377 | 869 | 63.67% |
| TSLA231006P00220000 | 2023-09-29 3:59PM EDT | 220.00 | 0.63 | 0.62 | 0.64 | -0.32 | -33.68% | 17,490 | 10,463 | 62.89% |
| TSLA231006P00222500 | 2023-09-29 3:59PM EDT | 222.50 | 0.80 | 0.76 | 0.81 | -0.40 | -33.33% | 3,546 | 954 | 61.77% |
| TSLA231006P00225000 | 2023-09-29 3:59PM EDT | 225.00 | 1.02 | 1.00 | 1.02 | -0.49 | -32.45% | 7,778 | 5,222 | 61.23% |
| TSLA231006P00227500 | 2023-09-29 3:59PM EDT | 227.50 | 1.28 | 1.24 | 1.29 | -0.63 | -32.98% | 3,660 | 1,338 | 60.35% |
| TSLA231006P00230000 | 2023-09-29 3:59PM EDT | 230.00 | 1.59 | 1.54 | 1.61 | -0.83 | -34.30% | 27,169 | 16,487 | 59.47% |
| TSLA231006P00232500 | 2023-09-29 3:59PM EDT | 232.50 | 1.98 | 1.96 | 2.02 | -0.92 | -31.72% | 4,837 | 1,823 | 59.08% |
| TSLA231006P00235000 | 2023-09-29 3:59PM EDT | 235.00 | 2.48 | 2.44 | 2.50 | -1.22 | -32.97% | 14,977 | 8,020 | 58.52% |
| TSLA231006P00237500 | 2023-09-29 3:59PM EDT | 237.50 | 3.07 | 3.00 | 3.10 | -1.28 | -29.43% | 9,307 | 3,469 | 58.06% |
| TSLA231006P00240000 | 2023-09-29 3:59PM EDT | 240.00 | 3.70 | 3.65 | 3.75 | -1.50 | -28.85% | 36,853 | 8,386 | 57.35% |
| TSLA231006P00242500 | 2023-09-29 3:59PM EDT | 242.50 | 4.50 | 4.40 | 4.55 | -1.65 | -26.83% | 6,413 | 4,871 | 56.81% |
| TSLA231006P00245000 | 2023-09-29 3:59PM EDT | 245.00 | 5.30 | 5.20 | 5.45 | -1.95 | -26.90% | 18,340 | 10,029 | 55.96% |
| TSLA231006P00247500 | 2023-09-29 3:59PM EDT | 247.50 | 6.35 | 6.20 | 6.40 | -2.00 | -23.95% | 14,880 | 4,718 | 55.16% |
| TSLA231006P00250000 | 2023-09-29 3:59PM EDT | 250.00 | 7.60 | 7.40 | 7.55 | -2.20 | -22.45% | 39,673 | 9,379 | 54.91% |
| TSLA231006P00252500 | 2023-09-29 3:59PM EDT | 252.50 | 8.75 | 8.60 | 8.80 | -2.41 | -21.59% | 13,430 | 3,353 | 54.05% |
| TSLA231006P00255000 | 2023-09-29 3:59PM EDT | 255.00 | 10.00 | 9.95 | 10.20 | -2.60 | -20.63% | 6,941 | 7,159 | 53.35% |
| TSLA231006P00257500 | 2023-09-29 3:59PM EDT | 257.50 | 11.60 | 11.40 | 11.70 | -2.79 | -19.39% | 2,281 | 2,534 | 52.37% |
| TSLA231006P00260000 | 2023-09-29 3:59PM EDT | 260.00 | 13.20 | 13.05 | 13.30 | -3.10 | -19.02% | 3,470 | 5,160 | 51.54% |
| TSLA231006P00262500 | 2023-09-29 3:59PM EDT | 262.50 | 15.07 | 14.80 | 15.10 | -2.98 | -16.51% | 495 | 2,194 | 50.90% |
| TSLA231006P00265000 | 2023-09-29 3:59PM EDT | 265.00 | 16.85 | 16.65 | 16.95 | -3.30 | -16.38% | 823 | 3,454 | 51.32% |
| TSLA231006P00267500 | 2023-09-29 3:57PM EDT | 267.50 | 18.75 | 18.65 | 18.95 | -3.55 | -15.92% | 907 | 1,232 | 50.83% |
| TSLA231006P00270000 | 2023-09-29 3:58PM EDT | 270.00 | 20.90 | 20.70 | 21.30 | -3.80 | -15.38% | 929 | 5,455 | 53.47% |
| TSLA231006P00272500 | 2023-09-29 3:59PM EDT | 272.50 | 22.98 | 22.25 | 23.50 | -3.78 | -14.13% | 318 | 932 | 53.81% |
| TSLA231006P00275000 | 2023-09-29 3:50PM EDT | 275.00 | 25.50 | 24.45 | 25.80 | -4.75 | -15.70% | 474 | 6,278 | 54.83% |
| TSLA231006P00277500 | 2023-09-29 3:50PM EDT | 277.50 | 27.30 | 27.20 | 28.20 | -4.33 | -13.69% | 528 | 813 | 56.93% |
| TSLA231006P00280000 | 2023-09-29 3:59PM EDT | 280.00 | 29.98 | 29.55 | 30.50 | -5.22 | -14.83% | 732 | 2,569 | 56.91% |
| TSLA231006P00282500 | 2023-09-29 3:46PM EDT | 282.50 | 32.35 | 31.90 | 32.90 | -5.00 | -13.39% | 530 | 241 | 58.20% |
| TSLA231006P00285000 | 2023-09-29 3:51PM EDT | 285.00 | 34.70 | 34.35 | 35.35 | -4.08 | -10.52% | 344 | 1,453 | 60.30% |
| TSLA231006P00287500 | 2023-09-29 3:50PM EDT | 287.50 | 36.70 | 36.80 | 37.80 | -5.60 | -13.24% | 193 | 39 | 62.21% |
| TSLA231006P00290000 | 2023-09-29 3:51PM EDT | 290.00 | 39.50 | 39.25 | 40.25 | -5.27 | -11.77% | 82 | 539 | 63.87% |
| TSLA231006P00292500 | 2023-09-29 12:13PM EDT | 292.50 | 41.20 | 41.75 | 42.80 | -4.65 | -10.14% | 47 | 17 | 68.12% |
| TSLA231006P00295000 | 2023-09-29 3:15PM EDT | 295.00 | 44.84 | 44.25 | 45.15 | -3.48 | -7.20% | 7 | 5 | 66.60% |
| TSLA231006P00297500 | 2023-09-27 2:46PM EDT | 297.50 | 46.80 | 46.50 | 47.95 | -11.15 | -19.24% | 1 | 0 | 77.73% |
| TSLA231006P00300000 | 2023-09-29 3:00PM EDT | 300.00 | 49.60 | 49.00 | 50.45 | -3.53 | -6.64% | 64 | 18 | 80.66% |
| TSLA231006P00302500 | 2023-09-28 11:02AM EDT | 302.50 | 60.85 | 51.50 | 53.00 | 0.00 | - | 16 | 0 | 84.77% |
| TSLA231006P00305000 | 2023-09-29 2:45PM EDT | 305.00 | 55.00 | 54.00 | 55.45 | -9.00 | -14.06% | 2 | 3 | 86.33% |
| TSLA231006P00310000 | 2023-09-26 11:02AM EDT | 310.00 | 63.20 | 59.00 | 60.45 | 0.00 | - | 6 | 0 | 91.80% |
| TSLA231006P00315000 | 2023-09-25 9:47AM EDT | 315.00 | 62.10 | 64.00 | 65.50 | -10.50 | -14.46% | 1 | 1 | 98.54% |
| TSLA231006P00320000 | 2023-09-27 2:46PM EDT | 320.00 | 82.15 | 69.00 | 70.50 | 0.00 | - | 22 | 6 | 103.76% |
| TSLA231006P00325000 | 2023-09-21 1:38PM EDT | 325.00 | 65.56 | 74.00 | 75.50 | 0.00 | - | 3 | 0 | 108.84% |
| TSLA231006P00330000 | 2023-09-20 10:15AM EDT | 330.00 | 62.20 | 79.00 | 80.50 | 0.00 | - | 1 | 0 | 113.82% |
| TSLA231006P00335000 | 2023-09-19 9:30AM EDT | 335.00 | 71.00 | 84.00 | 85.45 | 0.00 | - | 1 | 0 | 117.14% |
| TSLA231006P00340000 | 2023-09-21 3:11PM EDT | 340.00 | 90.30 | 89.00 | 90.45 | +7.50 | +9.06% | 1 | 0 | 121.83% |
| TSLA231006P00345000 | 2023-09-15 9:31AM EDT | 345.00 | 66.70 | 94.00 | 95.45 | 0.00 | - | - | 0 | 126.42% |
| TSLA231006P00350000 | 2023-09-28 3:43PM EDT | 350.00 | 104.82 | 99.00 | 100.45 | 0.00 | - | 5 | 2 | 130.91% |
| TSLA231006P00355000 | 2023-09-28 3:43PM EDT | 355.00 | 109.83 | 104.00 | 105.45 | 0.00 | - | 4 | 0 | 135.30% |
| TSLA231006P00360000 | 2023-09-28 3:43PM EDT | 360.00 | 114.83 | 109.00 | 110.45 | 0.00 | - | 1 | 0 | 139.65% |
| TSLA231006P00365000 | 2023-09-12 10:17AM EDT | 365.00 | 88.40 | 113.95 | 115.45 | 0.00 | - | - | 0 | 143.85% |
| TSLA231006P00370000 | 2023-09-12 1:47PM EDT | 370.00 | 101.20 | 118.95 | 120.45 | 0.00 | - | - | 0 | 147.95% |
| TSLA231006P00375000 | 2023-09-12 10:21AM EDT | 375.00 | 98.10 | 123.95 | 125.45 | 0.00 | - | - | 0 | 152.05% |
| TSLA231006P00380000 | 2023-09-20 10:43AM EDT | 380.00 | 112.21 | 129.00 | 130.45 | 0.00 | - | - | 0 | 156.01% |
| TSLA231006P00395000 | 2023-09-11 12:05PM EDT | 395.00 | 123.20 | 143.95 | 145.45 | 0.00 | - | 1 | 0 | 167.48% |
| TSLA231006P00400000 | 2023-09-20 12:29PM EDT | 400.00 | 132.00 | 148.95 | 150.45 | 0.00 | - | - | 0 | 171.19% |
| TSLA231006P00415000 | 2023-09-28 11:28AM EDT | 415.00 | 171.50 | 166.20 | 170.70 | 0.00 | - | 1 | 0 | 252.30% |
| TSLA231006P00495000 | 2023-09-21 11:05AM EDT | 495.00 | 237.10 | 243.95 | 245.40 | 0.00 | - | - | 0 | 229.10% |
| TSLA231006P00500000 | 2023-09-29 3:46PM EDT | 500.00 | 249.92 | 248.95 | 250.45 | -3.23 | -1.28% | 1 | 1 | 234.38% |
© 2023 Yahoo. All rights reserved.
