TSLA options chain $353.89
← Back to TSLA stock page
In-the-money contracts are shaded relative to the current underlying price ($353.89).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| TSLA260904C00050000 |
$50.00 |
— |
— |
$300.86 |
$302.88 |
— |
| TSLA260904C00060000 |
$60.00 |
— |
— |
$286.60 |
$303.39 |
— |
| TSLA260904C00070000 |
$70.00 |
— |
— |
$278.35 |
$285.00 |
— |
| TSLA260904C00080000 |
$80.00 |
$277.07 |
— |
$274.63 |
$280.63 |
4 |
| TSLA260904C00090000 |
$90.00 |
$270.21 |
— |
$255.73 |
$270.96 |
4 |
| TSLA260904C00100000 |
$100.00 |
$255.87 |
+6.39 (+2.6%) |
$249.15 |
$253.41 |
31 |
| TSLA260904C00110000 |
$110.00 |
$243.65 |
-3.86 (-1.6%) |
$239.60 |
$247.49 |
12 |
| TSLA260904C00120000 |
$120.00 |
$233.31 |
-4.23 (-1.8%) |
$232.94 |
$233.70 |
7 |
| TSLA260904C00130000 |
$130.00 |
$227.07 |
— |
$219.99 |
$222.90 |
4 |
| TSLA260904C00140000 |
$140.00 |
$215.45 |
-1.64 (-0.8%) |
$212.15 |
$221.11 |
19 |
| TSLA260904C00150000 |
$150.00 |
$203.71 |
-17.84 (-8.1%) |
$198.10 |
$206.17 |
10 |
| TSLA260904C00160000 |
$160.00 |
$190.16 |
+1.75 (+0.9%) |
$190.65 |
$194.11 |
2 |
| TSLA260904C00170000 |
$170.00 |
$184.05 |
-26.95 (-12.8%) |
$177.70 |
$186.88 |
9 |
| TSLA260904C00180000 |
$180.00 |
$172.72 |
-25.93 (-13.1%) |
$169.33 |
$175.43 |
856 |
| TSLA260904C00190000 |
$190.00 |
$166.76 |
+9.97 (+6.4%) |
$159.33 |
$170.26 |
2 |
| TSLA260904C00200000 |
$200.00 |
$159.63 |
+4.83 (+3.1%) |
$153.44 |
$155.85 |
20 |
| TSLA260904C00210000 |
$210.00 |
$144.30 |
-0.14 (-0.1%) |
$142.96 |
$145.49 |
34 |
| TSLA260904C00220000 |
$220.00 |
$132.37 |
-30.12 (-18.5%) |
$134.95 |
$137.51 |
36 |
| TSLA260904C00230000 |
$230.00 |
$124.58 |
-28.64 (-18.7%) |
$120.95 |
$128.56 |
8 |
| TSLA260904C00235000 |
$235.00 |
$119.66 |
-24.19 (-16.8%) |
$114.32 |
$124.14 |
9 |
| TSLA260904C00240000 |
$240.00 |
$113.45 |
-27.14 (-19.3%) |
$111.88 |
$115.56 |
587 |
| TSLA260904C00245000 |
$245.00 |
$109.41 |
-26.27 (-19.4%) |
$107.31 |
$113.19 |
14 |
| TSLA260904C00250000 |
$250.00 |
$103.82 |
-24.66 (-19.2%) |
$99.72 |
$109.46 |
97 |
| TSLA260904C00255000 |
$255.00 |
$98.99 |
-24.57 (-19.9%) |
$97.36 |
$101.93 |
11 |
| TSLA260904C00260000 |
$260.00 |
$94.17 |
-26.81 (-22.2%) |
$90.19 |
$96.14 |
9 |
| TSLA260904C00265000 |
$265.00 |
$88.98 |
-22.89 (-20.5%) |
$86.28 |
$94.49 |
5 |
| TSLA260904C00270000 |
$270.00 |
$83.19 |
-23.76 (-22.2%) |
$79.37 |
$88.77 |
44 |
| TSLA260904C00275000 |
$275.00 |
$78.82 |
-24.92 (-24.0%) |
$75.57 |
$82.51 |
27 |
| TSLA260904C00280000 |
$280.00 |
$74.18 |
-24.64 (-24.9%) |
$74.28 |
$77.01 |
19 |
| TSLA260904C00285000 |
$285.00 |
$69.26 |
-26.74 (-27.9%) |
$69.91 |
$72.61 |
4 |
| TSLA260904C00290000 |
$290.00 |
$64.68 |
-26.31 (-28.9%) |
$62.56 |
$65.03 |
42 |
| TSLA260904C00292500 |
$292.50 |
$62.02 |
-26.03 (-29.6%) |
$62.02 |
$62.63 |
79 |
| TSLA260904C00295000 |
$295.00 |
$59.64 |
-26.62 (-30.9%) |
$58.94 |
$62.96 |
61 |
| TSLA260904C00297500 |
$297.50 |
$57.72 |
— |
$56.44 |
$59.52 |
42 |
| TSLA260904C00300000 |
$300.00 |
$54.47 |
-22.07 (-28.8%) |
$54.47 |
$55.22 |
150 |
| TSLA260904C00302500 |
$302.50 |
$51.50 |
-28.79 (-35.9%) |
$50.18 |
$52.06 |
13 |
| TSLA260904C00305000 |
$305.00 |
$49.07 |
-24.71 (-33.5%) |
$48.77 |
$49.07 |
92 |
| TSLA260904C00307500 |
$307.50 |
$47.29 |
-24.00 (-33.7%) |
$46.98 |
$47.29 |
54 |
| TSLA260904C00310000 |
$310.00 |
$43.98 |
-27.02 (-38.1%) |
$43.47 |
$43.98 |
195 |
| TSLA260904C00312500 |
$312.50 |
$41.25 |
+0.71 (+1.8%) |
$40.54 |
$42.08 |
57 |
| TSLA260904C00315000 |
$315.00 |
$38.55 |
-27.39 (-41.5%) |
$38.33 |
$38.55 |
94 |
| TSLA260904C00317500 |
$317.50 |
$36.87 |
-3.13 (-7.8%) |
$36.74 |
$37.19 |
22 |
| TSLA260904C00320000 |
$320.00 |
$34.34 |
-24.23 (-41.4%) |
$34.34 |
$34.38 |
401 |
| TSLA260904C00322500 |
$322.50 |
$31.74 |
-28.87 (-47.6%) |
$31.44 |
$31.74 |
120 |
| TSLA260904C00325000 |
$325.00 |
$29.45 |
-25.22 (-46.1%) |
$29.15 |
$29.45 |
275 |
| TSLA260904C00327500 |
$327.50 |
$26.83 |
-29.24 (-52.1%) |
$26.53 |
$26.83 |
29 |
| TSLA260904C00330000 |
$330.00 |
$24.07 |
-25.33 (-51.3%) |
$24.06 |
$24.07 |
1,283 |
| TSLA260904C00332500 |
$332.50 |
$21.63 |
-24.67 (-53.3%) |
$21.12 |
$21.63 |
60 |
| TSLA260904C00335000 |
$335.00 |
$19.00 |
-22.82 (-54.6%) |
$18.71 |
$19.35 |
298 |
| TSLA260904C00337500 |
$337.50 |
$16.25 |
-27.21 (-62.6%) |
$16.17 |
$16.38 |
119 |
| TSLA260904C00340000 |
$340.00 |
$13.85 |
-23.13 (-62.5%) |
$13.66 |
$13.98 |
1,108 |
| TSLA260904C00342500 |
$342.50 |
$11.25 |
-27.25 (-70.8%) |
$11.20 |
$11.53 |
268 |
| TSLA260904C00345000 |
$345.00 |
$9.05 |
-23.18 (-71.9%) |
$8.80 |
$9.18 |
4,661 |
| TSLA260904C00347500 |
$347.50 |
$6.39 |
-23.20 (-78.4%) |
$6.39 |
$6.58 |
5,946 |
| TSLA260904C00350000 |
$350.00 |
$3.91 |
-23.10 (-85.5%) |
$3.91 |
$3.96 |
39,690 |
| TSLA260904C00352500 |
$352.50 |
$1.42 |
-23.50 (-94.3%) |
$1.42 |
$1.56 |
136,946 |
| TSLA260904C00355000 |
$355.00 |
$0.06 |
-22.24 (-99.7%) |
$0.06 |
$0.07 |
287,875 |
| TSLA260904C00357500 |
$357.50 |
$0.01 |
-19.99 (-99.9%) |
$0.03 |
$0.04 |
145,312 |
| TSLA260904C00360000 |
$360.00 |
$0.01 |
-17.63 (-99.9%) |
$0.00 |
$0.03 |
180,693 |
| TSLA260904C00362500 |
$362.50 |
$0.01 |
-15.49 (-99.9%) |
$0.00 |
$0.01 |
81,125 |
| TSLA260904C00365000 |
$365.00 |
$0.01 |
-13.39 (-99.9%) |
$0.00 |
$0.03 |
106,086 |
| TSLA260904C00367500 |
$367.50 |
$0.01 |
-11.39 (-99.9%) |
$0.00 |
$0.03 |
47,597 |
| TSLA260904C00370000 |
$370.00 |
$0.01 |
-9.49 (-99.9%) |
$0.00 |
$0.03 |
105,237 |
| TSLA260904C00372500 |
$372.50 |
$0.01 |
-8.04 (-99.9%) |
$0.00 |
$0.03 |
30,077 |
| TSLA260904C00375000 |
$375.00 |
$0.01 |
-6.57 (-99.8%) |
$0.00 |
$0.01 |
32,725 |
| TSLA260904C00377500 |
$377.50 |
$0.01 |
-5.34 (-99.8%) |
$0.00 |
$0.01 |
11,162 |
| TSLA260904C00380000 |
$380.00 |
$0.01 |
-4.39 (-99.8%) |
$0.00 |
$0.01 |
28,269 |
| TSLA260904C00382500 |
$382.50 |
$0.01 |
-3.49 (-99.7%) |
$0.00 |
$0.01 |
12,621 |
| TSLA260904C00385000 |
$385.00 |
$0.01 |
-2.75 (-99.6%) |
$0.00 |
$0.03 |
11,987 |
| TSLA260904C00387500 |
$387.50 |
$0.01 |
-2.16 (-99.5%) |
$0.00 |
$0.03 |
4,081 |
| TSLA260904C00390000 |
$390.00 |
$0.01 |
-1.67 (-99.4%) |
$0.00 |
$0.03 |
10,989 |
| TSLA260904C00392500 |
$392.50 |
$0.01 |
-1.34 (-99.3%) |
$0.00 |
$0.01 |
1,667 |
| TSLA260904C00395000 |
$395.00 |
$0.01 |
-1.05 (-99.1%) |
$0.00 |
$0.01 |
9,142 |
| TSLA260904C00397500 |
$397.50 |
$0.01 |
-0.81 (-98.8%) |
$0.00 |
$0.03 |
2,208 |
| TSLA260904C00400000 |
$400.00 |
$0.01 |
-0.65 (-98.5%) |
$0.00 |
$0.03 |
17,257 |
| TSLA260904C00402500 |
$402.50 |
$0.01 |
-0.52 (-98.1%) |
$0.00 |
$0.03 |
2,115 |
| TSLA260904C00405000 |
$405.00 |
$0.01 |
-0.42 (-97.7%) |
$0.00 |
$0.03 |
5,149 |
| TSLA260904C00407500 |
$407.50 |
$0.01 |
-0.35 (-97.2%) |
$0.00 |
$0.01 |
3,537 |
| TSLA260904C00410000 |
$410.00 |
$0.01 |
-0.30 (-96.8%) |
$0.00 |
$0.03 |
3,290 |
| TSLA260904C00412500 |
$412.50 |
$0.01 |
-0.25 (-96.2%) |
$0.00 |
$0.01 |
795 |
| TSLA260904C00415000 |
$415.00 |
$0.01 |
-0.22 (-95.7%) |
$0.00 |
$0.01 |
3,115 |
| TSLA260904C00417500 |
$417.50 |
$0.01 |
-0.19 (-95.0%) |
$0.00 |
$0.03 |
945 |
| TSLA260904C00420000 |
$420.00 |
$0.01 |
-0.16 (-94.1%) |
$0.00 |
$0.01 |
2,447 |
| TSLA260904C00422500 |
$422.50 |
$0.01 |
-0.13 (-92.9%) |
$0.00 |
$0.03 |
1,229 |
| TSLA260904C00425000 |
$425.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.01 |
1,343 |
| TSLA260904C00427500 |
$427.50 |
$0.01 |
-0.10 (-90.9%) |
$0.00 |
$0.01 |
654 |
| TSLA260904C00430000 |
$430.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.03 |
2,197 |
| TSLA260904C00432500 |
$432.50 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.01 |
210 |
| TSLA260904C00435000 |
$435.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.03 |
2,799 |
| TSLA260904C00437500 |
$437.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
4,363 |
| TSLA260904C00440000 |
$440.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
2,064 |
| TSLA260904C00442500 |
$442.50 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.03 |
134 |
| TSLA260904C00445000 |
$445.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
1,336 |
| TSLA260904C00450000 |
$450.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
4,560 |
| TSLA260904C00455000 |
$455.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
668 |
| TSLA260904C00460000 |
$460.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
132 |
| TSLA260904C00465000 |
$465.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
23 |
| TSLA260904C00470000 |
$470.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
21 |
| TSLA260904C00475000 |
$475.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
379 |
| TSLA260904C00480000 |
$480.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
21 |
| TSLA260904C00485000 |
$485.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
12 |
| TSLA260904C00490000 |
$490.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
12 |
| TSLA260904C00495000 |
$495.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
102 |
| TSLA260904C00500000 |
$500.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
61 |
| TSLA260904C00505000 |
$505.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
63 |
| TSLA260904C00510000 |
$510.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
2 |
| TSLA260904C00515000 |
$515.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
6 |
| TSLA260904C00520000 |
$520.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
3 |
| TSLA260904C00525000 |
$525.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.03 |
201 |
| TSLA260904C00530000 |
$530.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
130 |
| TSLA260904C00535000 |
$535.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
287 |
| TSLA260904C00540000 |
$540.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
954 |
| TSLA260904C00545000 |
$545.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
2,726 |
| TSLA260904C00550000 |
$550.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1,474 |
| TSLA260904C00555000 |
$555.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| TSLA260904C00560000 |
$560.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
190 |
| TSLA260904C00565000 |
$565.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
6 |
| TSLA260904C00570000 |
$570.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| TSLA260904C00575000 |
$575.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,030 |
| TSLA260904C00580000 |
$580.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1,096 |
| TSLA260904C00585000 |
$585.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,018 |
| TSLA260904C00590000 |
$590.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
24 |
| TSLA260904C00595000 |
$595.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
2 |
| TSLA260904C00600000 |
$600.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| TSLA260904C00605000 |
$605.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
31 |
| TSLA260904C00610000 |
$610.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
8 |
| TSLA260904C00615000 |
$615.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| TSLA260904C00620000 |
$620.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
2 |
| TSLA260904C00625000 |
$625.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| TSLA260904C00630000 |
$630.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| TSLA260904C00640000 |
$640.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
15 |
| TSLA260904C00650000 |
$650.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
11 |
| TSLA260904C00660000 |
$660.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
84 |
| TSLA260904C00670000 |
$670.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
182 |
| TSLA260904C00680000 |
$680.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| TSLA260904P00050000 |
$50.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
10 |
| TSLA260904P00060000 |
$60.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| TSLA260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$0.03 |
— |
| TSLA260904P00080000 |
$80.00 |
$0.14 |
— |
$0.00 |
$0.01 |
1 |
| TSLA260904P00090000 |
$90.00 |
$0.01 |
-0.21 (-95.5%) |
$0.00 |
$0.03 |
1,000 |
| TSLA260904P00100000 |
$100.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,492 |
| TSLA260904P00110000 |
$110.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1,000 |
| TSLA260904P00120000 |
$120.00 |
$0.13 |
+0.06 (+85.7%) |
$0.00 |
$0.03 |
2 |
| TSLA260904P00130000 |
$130.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| TSLA260904P00140000 |
$140.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
9 |
| TSLA260904P00150000 |
$150.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| TSLA260904P00160000 |
$160.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
3 |
| TSLA260904P00170000 |
$170.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3,755 |
| TSLA260904P00180000 |
$180.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| TSLA260904P00190000 |
$190.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
351 |
| TSLA260904P00200000 |
$200.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
602 |
| TSLA260904P00210000 |
$210.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| TSLA260904P00220000 |
$220.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| TSLA260904P00230000 |
$230.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
35 |
| TSLA260904P00235000 |
$235.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| TSLA260904P00240000 |
$240.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| TSLA260904P00245000 |
$245.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| TSLA260904P00250000 |
$250.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
20 |
| TSLA260904P00255000 |
$255.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
10 |
| TSLA260904P00260000 |
$260.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
170 |
| TSLA260904P00265000 |
$265.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
5 |
| TSLA260904P00270000 |
$270.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
250 |
| TSLA260904P00275000 |
$275.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
105 |
| TSLA260904P00280000 |
$280.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
697 |
| TSLA260904P00285000 |
$285.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
120 |
| TSLA260904P00290000 |
$290.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
630 |
| TSLA260904P00292500 |
$292.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1,228 |
| TSLA260904P00295000 |
$295.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
183 |
| TSLA260904P00297500 |
$297.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.04 |
102 |
| TSLA260904P00300000 |
$300.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
884 |
| TSLA260904P00302500 |
$302.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1,065 |
| TSLA260904P00305000 |
$305.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
1,398 |
| TSLA260904P00307500 |
$307.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
712 |
| TSLA260904P00310000 |
$310.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.01 |
3,752 |
| TSLA260904P00312500 |
$312.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
4,903 |
| TSLA260904P00315000 |
$315.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
2,132 |
| TSLA260904P00317500 |
$317.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
1,055 |
| TSLA260904P00320000 |
$320.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
2,719 |
| TSLA260904P00322500 |
$322.50 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.03 |
1,749 |
| TSLA260904P00325000 |
$325.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.01 |
2,643 |
| TSLA260904P00327500 |
$327.50 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.03 |
2,971 |
| TSLA260904P00330000 |
$330.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.03 |
2,848 |
| TSLA260904P00332500 |
$332.50 |
$0.02 |
-0.08 (-80.0%) |
$0.00 |
$0.03 |
1,100 |
| TSLA260904P00335000 |
$335.00 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.03 |
4,708 |
| TSLA260904P00337500 |
$337.50 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.01 |
3,338 |
| TSLA260904P00340000 |
$340.00 |
$0.01 |
-0.15 (-93.8%) |
$0.00 |
$0.01 |
21,348 |
| TSLA260904P00342500 |
$342.50 |
$0.01 |
-0.18 (-94.7%) |
$0.00 |
$0.03 |
20,132 |
| TSLA260904P00345000 |
$345.00 |
$0.01 |
-0.22 (-95.7%) |
$0.00 |
$0.01 |
55,030 |
| TSLA260904P00347500 |
$347.50 |
$0.01 |
-0.27 (-96.4%) |
$0.00 |
$0.03 |
79,648 |
| TSLA260904P00350000 |
$350.00 |
$0.01 |
-0.35 (-97.2%) |
$0.00 |
$0.01 |
280,085 |
| TSLA260904P00352500 |
$352.50 |
$0.03 |
-0.42 (-93.3%) |
$0.03 |
$0.04 |
216,804 |
| TSLA260904P00355000 |
$355.00 |
$1.12 |
+0.53 (+89.8%) |
$1.00 |
$1.19 |
162,907 |
| TSLA260904P00357500 |
$357.50 |
$3.58 |
+2.82 (+371.1%) |
$3.55 |
$3.73 |
60,452 |
| TSLA260904P00360000 |
$360.00 |
$6.09 |
+5.07 (+497.1%) |
$6.06 |
$6.09 |
58,816 |
| TSLA260904P00362500 |
$362.50 |
$8.55 |
+7.18 (+524.1%) |
$8.44 |
$8.73 |
11,995 |
| TSLA260904P00365000 |
$365.00 |
$11.00 |
+9.22 (+518.0%) |
$10.98 |
$11.11 |
20,246 |
| TSLA260904P00367500 |
$367.50 |
$13.64 |
+11.26 (+473.1%) |
$13.39 |
$13.68 |
3,326 |
| TSLA260904P00370000 |
$370.00 |
$16.23 |
+13.12 (+421.9%) |
$16.23 |
$16.38 |
13,903 |
| TSLA260904P00372500 |
$372.50 |
$18.66 |
+14.68 (+368.8%) |
$18.18 |
$18.78 |
2,284 |
| TSLA260904P00375000 |
$375.00 |
$21.17 |
+16.09 (+316.7%) |
$21.17 |
$21.40 |
5,249 |
| TSLA260904P00377500 |
$377.50 |
$23.67 |
+17.24 (+268.1%) |
$23.38 |
$23.80 |
1,593 |
| TSLA260904P00380000 |
$380.00 |
$26.35 |
+18.55 (+237.8%) |
$26.35 |
$26.59 |
5,264 |
| TSLA260904P00382500 |
$382.50 |
$28.89 |
+19.42 (+205.1%) |
$28.89 |
$29.29 |
575 |
| TSLA260904P00385000 |
$385.00 |
$31.29 |
+20.05 (+178.4%) |
$31.29 |
$31.64 |
707 |
| TSLA260904P00387500 |
$387.50 |
$33.95 |
+20.85 (+159.2%) |
$33.95 |
$34.09 |
242 |
| TSLA260904P00390000 |
$390.00 |
$35.70 |
+20.60 (+136.4%) |
$35.29 |
$35.70 |
698 |
| TSLA260904P00392500 |
$392.50 |
$38.20 |
+21.05 (+122.7%) |
$37.83 |
$38.98 |
89 |
| TSLA260904P00395000 |
$395.00 |
$40.81 |
+21.30 (+109.2%) |
$40.80 |
$41.15 |
164 |
| TSLA260904P00397500 |
$397.50 |
$43.78 |
+21.98 (+100.8%) |
$43.78 |
$44.65 |
60 |
| TSLA260904P00400000 |
$400.00 |
$46.55 |
+22.55 (+94.0%) |
$46.55 |
$46.70 |
236 |
| TSLA260904P00402500 |
$402.50 |
$48.35 |
+22.15 (+84.5%) |
$48.24 |
$48.89 |
19 |
| TSLA260904P00405000 |
$405.00 |
$51.21 |
+22.79 (+80.2%) |
$50.30 |
$50.56 |
18 |
| TSLA260904P00407500 |
$407.50 |
$53.67 |
+22.57 (+72.6%) |
$53.23 |
$53.83 |
38 |
| TSLA260904P00410000 |
$410.00 |
$55.70 |
+22.15 (+66.0%) |
$55.17 |
$55.70 |
16 |
| TSLA260904P00412500 |
$412.50 |
$58.95 |
+22.85 (+63.3%) |
$57.54 |
$60.02 |
10 |
| TSLA260904P00415000 |
$415.00 |
$62.02 |
+27.27 (+78.5%) |
$60.20 |
$60.32 |
5 |
| TSLA260904P00417500 |
$417.50 |
$63.98 |
+27.03 (+73.2%) |
$63.98 |
$64.83 |
16 |
| TSLA260904P00420000 |
$420.00 |
$65.97 |
+26.20 (+65.9%) |
$64.42 |
$67.37 |
8 |
| TSLA260904P00422500 |
$422.50 |
$70.41 |
+24.91 (+54.7%) |
$67.90 |
$68.80 |
37 |
| TSLA260904P00425000 |
$425.00 |
$72.41 |
+23.61 (+48.4%) |
$70.94 |
$72.22 |
41 |
| TSLA260904P00427500 |
$427.50 |
$72.96 |
+23.21 (+46.7%) |
$74.50 |
$75.40 |
14 |
| TSLA260904P00430000 |
$430.00 |
$78.39 |
+28.84 (+58.2%) |
$75.33 |
$77.72 |
17 |
| TSLA260904P00432500 |
$432.50 |
$78.26 |
+24.51 (+45.6%) |
$78.39 |
$79.29 |
32 |
| TSLA260904P00435000 |
$435.00 |
$82.40 |
+26.05 (+46.2%) |
$79.94 |
$80.68 |
37 |
| TSLA260904P00437500 |
$437.50 |
$85.50 |
+26.65 (+45.3%) |
$81.98 |
$84.78 |
44 |
| TSLA260904P00440000 |
$440.00 |
$87.24 |
+23.89 (+37.7%) |
$83.96 |
$87.18 |
43 |
| TSLA260904P00442500 |
$442.50 |
$90.08 |
— |
$83.58 |
$92.63 |
27 |
| TSLA260904P00445000 |
$445.00 |
$93.33 |
+30.61 (+48.8%) |
$87.75 |
$92.72 |
31 |
| TSLA260904P00450000 |
$450.00 |
$96.88 |
+28.81 (+42.3%) |
$93.50 |
$97.77 |
16 |
| TSLA260904P00455000 |
$455.00 |
$101.81 |
+23.36 (+29.8%) |
$96.69 |
$104.27 |
28 |
| TSLA260904P00460000 |
$460.00 |
$106.73 |
+28.64 (+36.7%) |
$102.28 |
$107.56 |
18 |
| TSLA260904P00465000 |
$465.00 |
$111.70 |
+28.75 (+34.7%) |
$105.22 |
$113.91 |
8 |
| TSLA260904P00470000 |
$470.00 |
$115.27 |
+21.72 (+23.2%) |
$113.06 |
$116.84 |
8 |
| TSLA260904P00475000 |
$475.00 |
$122.62 |
+29.86 (+32.2%) |
$117.01 |
$125.74 |
1 |
| TSLA260904P00480000 |
$480.00 |
$126.66 |
+27.04 (+27.1%) |
$120.36 |
$126.75 |
7 |
| TSLA260904P00485000 |
$485.00 |
$131.43 |
+26.95 (+25.8%) |
$128.86 |
$135.17 |
11 |
| TSLA260904P00490000 |
$490.00 |
$136.36 |
+26.35 (+24.0%) |
$134.46 |
$137.42 |
4 |
| TSLA260904P00495000 |
$495.00 |
$141.69 |
— |
$134.51 |
$143.79 |
2 |
| TSLA260904P00500000 |
$500.00 |
$146.62 |
-45.68 (-23.8%) |
$142.52 |
$150.67 |
2 |
| TSLA260904P00505000 |
$505.00 |
$151.58 |
-0.73 (-0.5%) |
$144.85 |
$151.91 |
2 |
| TSLA260904P00510000 |
$510.00 |
$153.97 |
— |
$153.61 |
$161.13 |
2 |
| TSLA260904P00515000 |
$515.00 |
$161.96 |
+3.56 (+2.2%) |
$155.16 |
$162.36 |
2 |
| TSLA260904P00520000 |
$520.00 |
$166.52 |
— |
$162.09 |
$171.89 |
4 |
| TSLA260904P00525000 |
$525.00 |
$171.63 |
— |
$165.03 |
$174.67 |
2 |
| TSLA260904P00530000 |
$530.00 |
— |
— |
$174.38 |
$179.00 |
— |
| TSLA260904P00535000 |
$535.00 |
$180.61 |
+25.66 (+16.6%) |
$177.54 |
$185.67 |
2 |
| TSLA260904P00540000 |
$540.00 |
$186.64 |
+27.52 (+17.3%) |
$179.57 |
$187.41 |
4 |
| TSLA260904P00545000 |
$545.00 |
$192.03 |
— |
$190.38 |
$190.72 |
3 |
| TSLA260904P00550000 |
$550.00 |
$196.59 |
+27.47 (+16.2%) |
$191.72 |
$195.09 |
1 |
| TSLA260904P00555000 |
$555.00 |
$201.54 |
-6.05 (-2.9%) |
$195.42 |
$203.95 |
2 |
| TSLA260904P00560000 |
$560.00 |
$205.02 |
— |
$201.08 |
$208.59 |
2 |
| TSLA260904P00565000 |
$565.00 |
— |
— |
$210.44 |
$215.95 |
— |
| TSLA260904P00570000 |
$570.00 |
$217.86 |
— |
$211.16 |
$223.11 |
2 |
| TSLA260904P00575000 |
$575.00 |
$224.07 |
— |
$220.43 |
$225.63 |
3 |
| TSLA260904P00580000 |
$580.00 |
$230.43 |
— |
$224.26 |
$231.65 |
1 |
| TSLA260904P00585000 |
$585.00 |
— |
— |
$223.46 |
$231.80 |
— |
| TSLA260904P00590000 |
$590.00 |
$238.35 |
— |
$229.62 |
$239.87 |
1 |
| TSLA260904P00595000 |
$595.00 |
$243.28 |
— |
$237.03 |
$244.01 |
1 |
| TSLA260904P00600000 |
$600.00 |
$245.62 |
— |
$242.38 |
$247.86 |
6 |
| TSLA260904P00605000 |
$605.00 |
— |
— |
$244.83 |
$255.19 |
— |
| TSLA260904P00610000 |
$610.00 |
$257.65 |
— |
$251.91 |
$258.87 |
1 |
| TSLA260904P00615000 |
$615.00 |
$259.37 |
— |
$258.94 |
$259.02 |
2 |
| TSLA260904P00620000 |
$620.00 |
$272.03 |
— |
$265.60 |
$272.71 |
2 |
| TSLA260904P00625000 |
$625.00 |
— |
— |
$270.99 |
$273.81 |
— |
| TSLA260904P00630000 |
$630.00 |
$278.00 |
— |
$277.19 |
$283.77 |
1 |
| TSLA260904P00640000 |
$640.00 |
$290.56 |
— |
$285.87 |
$293.62 |
2 |
| TSLA260904P00650000 |
$650.00 |
$294.55 |
— |
$295.67 |
$303.02 |
2 |
| TSLA260904P00660000 |
$660.00 |
— |
— |
$308.16 |
$314.61 |
— |
| TSLA260904P00670000 |
$670.00 |
— |
— |
$316.66 |
$324.31 |
— |
| TSLA260904P00680000 |
$680.00 |
— |
— |
$321.13 |
$326.82 |
— |
