TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00020000 | 2023-06-06 3:13PM EDT | 20.00 | 200.44 | 204.40 | 204.60 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA230609C00050000 | 2023-06-06 3:56PM EDT | 50.00 | 170.45 | 173.30 | 175.90 | 0.00 | - | 81 | 1 | 889.06% |
| TSLA230609C00060000 | 2023-05-22 9:50AM EDT | 60.00 | 125.40 | 163.90 | 166.60 | 0.00 | - | 1 | 1 | 660.16% |
| TSLA230609C00070000 | 2023-06-02 9:30AM EDT | 70.00 | 141.02 | 153.35 | 155.90 | 0.00 | - | 2 | 3 | 697.46% |
| TSLA230609C00080000 | 2023-05-25 1:26PM EDT | 80.00 | 104.35 | 143.35 | 145.95 | 0.00 | - | 2 | 2 | 628.52% |
| TSLA230609C00085000 | 2023-06-06 10:38AM EDT | 85.00 | 141.30 | 138.75 | 141.35 | +10.40 | +7.95% | 6 | 9 | 435.94% |
| TSLA230609C00090000 | 2023-05-10 9:44AM EDT | 90.00 | 82.35 | 133.75 | 136.35 | 0.00 | - | - | 1 | 411.72% |
| TSLA230609C00095000 | 2023-06-02 11:04AM EDT | 95.00 | 120.60 | 128.35 | 131.00 | 0.00 | - | 4 | 3 | 537.11% |
| TSLA230609C00100000 | 2023-06-07 12:15PM EDT | 100.00 | 125.00 | 123.40 | 125.90 | +7.12 | +6.04% | 2 | 33 | 499.02% |
| TSLA230609C00105000 | 2023-06-05 3:38PM EDT | 105.00 | 112.69 | 118.35 | 120.90 | 0.00 | - | 13 | 19 | 472.07% |
| TSLA230609C00110000 | 2023-06-05 2:27PM EDT | 110.00 | 107.06 | 113.95 | 115.90 | 0.00 | - | 11 | 43 | 446.29% |
| TSLA230609C00115000 | 2023-06-07 11:33AM EDT | 115.00 | 114.22 | 108.75 | 111.35 | +15.33 | +15.50% | 18 | 43 | 307.81% |
| TSLA230609C00120000 | 2023-06-07 11:41AM EDT | 120.00 | 106.55 | 103.40 | 105.90 | +12.51 | +13.30% | 4 | 169 | 398.24% |
| TSLA230609C00125000 | 2023-06-06 10:35AM EDT | 125.00 | 90.47 | 98.95 | 101.30 | 0.00 | - | 2 | 162 | 290.23% |
| TSLA230609C00130000 | 2023-06-07 1:56PM EDT | 130.00 | 95.58 | 94.10 | 96.10 | +4.96 | +5.47% | 26 | 65 | 267.58% |
| TSLA230609C00135000 | 2023-06-07 1:35PM EDT | 135.00 | 89.49 | 88.95 | 91.40 | +8.98 | +11.15% | 12 | 32 | 264.06% |
| TSLA230609C00140000 | 2023-06-07 2:13PM EDT | 140.00 | 85.90 | 84.75 | 85.20 | +5.75 | +7.17% | 139 | 424 | 200.00% |
| TSLA230609C00145000 | 2023-06-07 11:29AM EDT | 145.00 | 83.82 | 79.45 | 79.80 | +15.11 | +21.99% | 12 | 240 | 0.00% |
| TSLA230609C00148000 | 2023-06-01 2:58PM EDT | 148.00 | 61.60 | 76.60 | 76.95 | 0.00 | - | 1 | 6 | 164.06% |
| TSLA230609C00149000 | 2023-06-05 10:21AM EDT | 149.00 | 68.33 | 75.40 | 75.80 | 0.00 | - | 12 | 34 | 0.00% |
| TSLA230609C00150000 | 2023-06-07 2:28PM EDT | 150.00 | 76.43 | 74.60 | 74.85 | +5.43 | +7.65% | 13 | 244 | 0.00% |
| TSLA230609C00152500 | 2023-06-02 3:54PM EDT | 152.50 | 61.48 | 71.95 | 72.30 | 0.00 | - | 12 | 16 | 0.00% |
| TSLA230609C00155000 | 2023-06-06 11:45AM EDT | 155.00 | 65.00 | 69.55 | 69.90 | 0.00 | - | 3 | 152 | 0.00% |
| TSLA230609C00157500 | 2023-06-07 9:30AM EDT | 157.50 | 71.20 | 67.10 | 67.35 | +9.05 | +14.56% | 2 | 37 | 0.00% |
| TSLA230609C00160000 | 2023-06-07 2:41PM EDT | 160.00 | 65.25 | 64.75 | 65.20 | +4.25 | +6.97% | 21 | 688 | 147.66% |
| TSLA230609C00162500 | 2023-06-06 1:41PM EDT | 162.50 | 63.63 | 62.00 | 62.35 | +5.84 | +10.11% | 1 | 71 | 0.00% |
| TSLA230609C00165000 | 2023-06-07 2:10PM EDT | 165.00 | 59.85 | 59.50 | 59.85 | +2.85 | +5.00% | 103 | 1,696 | 0.00% |
| TSLA230609C00167500 | 2023-06-07 3:00PM EDT | 167.50 | 58.35 | 57.10 | 57.30 | +5.85 | +11.14% | 18 | 332 | 0.00% |
| TSLA230609C00170000 | 2023-06-07 3:09PM EDT | 170.00 | 55.30 | 54.50 | 54.85 | +5.78 | +11.67% | 113 | 2,637 | 0.00% |
| TSLA230609C00172500 | 2023-06-07 1:41PM EDT | 172.50 | 52.09 | 52.10 | 52.50 | +4.56 | +9.59% | 34 | 300 | 124.61% |
| TSLA230609C00175000 | 2023-06-07 2:28PM EDT | 175.00 | 51.69 | 49.50 | 49.85 | +5.09 | +10.92% | 78 | 3,078 | 0.00% |
| TSLA230609C00177500 | 2023-06-07 2:28PM EDT | 177.50 | 48.98 | 47.15 | 47.40 | +4.43 | +9.94% | 96 | 684 | 0.00% |
| TSLA230609C00180000 | 2023-06-07 2:36PM EDT | 180.00 | 45.02 | 44.75 | 45.15 | +4.82 | +11.99% | 320 | 2,964 | 92.19% |
| TSLA230609C00182500 | 2023-06-07 1:51PM EDT | 182.50 | 42.40 | 42.15 | 42.50 | +4.73 | +12.56% | 20 | 1,077 | 100.78% |
| TSLA230609C00185000 | 2023-06-07 2:45PM EDT | 185.00 | 40.00 | 39.65 | 39.85 | +3.50 | +9.59% | 201 | 2,480 | 0.00% |
| TSLA230609C00187500 | 2023-06-07 2:43PM EDT | 187.50 | 37.70 | 37.00 | 37.35 | +3.55 | +10.40% | 116 | 1,475 | 0.00% |
| TSLA230609C00190000 | 2023-06-07 2:59PM EDT | 190.00 | 36.00 | 34.60 | 35.00 | +4.75 | +15.20% | 341 | 3,326 | 83.59% |
| TSLA230609C00192500 | 2023-06-07 3:04PM EDT | 192.50 | 33.65 | 32.05 | 32.35 | +4.11 | +13.91% | 377 | 1,779 | 0.00% |
| TSLA230609C00195000 | 2023-06-07 3:11PM EDT | 195.00 | 29.73 | 29.55 | 29.85 | +2.88 | +10.73% | 378 | 3,198 | 0.00% |
| TSLA230609C00197500 | 2023-06-07 2:40PM EDT | 197.50 | 27.99 | 27.30 | 27.80 | +5.14 | +22.49% | 268 | 1,646 | 72.07% |
| TSLA230609C00200000 | 2023-06-07 3:11PM EDT | 200.00 | 24.76 | 24.65 | 24.80 | +3.06 | +14.10% | 2,970 | 9,526 | 0.00% |
| TSLA230609C00202500 | 2023-06-07 3:03PM EDT | 202.50 | 23.65 | 22.30 | 22.40 | +4.14 | +21.22% | 465 | 2,251 | 0.00% |
| TSLA230609C00205000 | 2023-06-07 3:07PM EDT | 205.00 | 20.64 | 19.70 | 19.85 | +3.83 | +22.78% | 2,546 | 7,178 | 0.00% |
| TSLA230609C00207500 | 2023-06-07 3:11PM EDT | 207.50 | 17.50 | 17.15 | 17.45 | +3.05 | +21.11% | 4,462 | 5,704 | 37.11% |
| TSLA230609C00210000 | 2023-06-07 3:11PM EDT | 210.00 | 14.90 | 14.95 | 15.15 | +2.75 | +22.63% | 7,434 | 11,576 | 47.46% |
| TSLA230609C00212500 | 2023-06-07 3:10PM EDT | 212.50 | 12.65 | 12.60 | 12.75 | +2.65 | +26.50% | 5,791 | 6,333 | 44.63% |
| TSLA230609C00215000 | 2023-06-07 3:12PM EDT | 215.00 | 10.50 | 10.40 | 10.55 | +2.35 | +28.83% | 9,140 | 10,604 | 45.31% |
| TSLA230609C00217500 | 2023-06-07 3:10PM EDT | 217.50 | 8.70 | 8.40 | 8.55 | +2.20 | +33.85% | 17,897 | 8,866 | 46.39% |
| TSLA230609C00220000 | 2023-06-07 3:12PM EDT | 220.00 | 6.50 | 6.50 | 6.60 | +1.55 | +31.31% | 52,072 | 38,287 | 44.90% |
| TSLA230609C00222500 | 2023-06-07 3:11PM EDT | 222.50 | 5.00 | 4.85 | 5.00 | +1.25 | +33.33% | 23,981 | 9,213 | 45.22% |
| TSLA230609C00225000 | 2023-06-07 3:12PM EDT | 225.00 | 3.65 | 3.65 | 3.70 | +0.84 | +29.89% | 104,869 | 27,202 | 45.90% |
| TSLA230609C00227500 | 2023-06-07 3:12PM EDT | 227.50 | 2.62 | 2.62 | 2.65 | +0.55 | +26.57% | 95,395 | 8,220 | 46.41% |
| TSLA230609C00230000 | 2023-06-07 3:12PM EDT | 230.00 | 1.86 | 1.88 | 1.90 | +0.34 | +22.37% | 251,514 | 25,694 | 47.71% |
| TSLA230609C00232500 | 2023-06-07 3:12PM EDT | 232.50 | 1.31 | 1.32 | 1.34 | +0.19 | +16.96% | 64,027 | 7,481 | 48.95% |
| TSLA230609C00235000 | 2023-06-07 3:12PM EDT | 235.00 | 0.93 | 0.92 | 0.93 | +0.12 | +14.81% | 115,867 | 14,909 | 50.00% |
| TSLA230609C00237500 | 2023-06-07 3:10PM EDT | 237.50 | 0.66 | 0.65 | 0.66 | +0.07 | +11.86% | 34,172 | 5,575 | 51.61% |
| TSLA230609C00240000 | 2023-06-07 3:12PM EDT | 240.00 | 0.47 | 0.46 | 0.48 | +0.02 | +4.44% | 93,634 | 21,414 | 53.37% |
| TSLA230609C00242500 | 2023-06-07 3:10PM EDT | 242.50 | 0.34 | 0.32 | 0.33 | +0.03 | +9.68% | 23,230 | 4,040 | 54.64% |
| TSLA230609C00245000 | 2023-06-07 3:10PM EDT | 245.00 | 0.25 | 0.24 | 0.25 | +0.01 | +4.17% | 27,685 | 14,056 | 56.84% |
| TSLA230609C00247500 | 2023-06-07 3:08PM EDT | 247.50 | 0.20 | 0.18 | 0.19 | +0.02 | +11.11% | 7,461 | 2,552 | 58.98% |
| TSLA230609C00250000 | 2023-06-07 3:12PM EDT | 250.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 22,649 | 15,648 | 60.55% |
| TSLA230609C00252500 | 2023-06-07 3:04PM EDT | 252.50 | 0.13 | 0.10 | 0.11 | +0.02 | +18.18% | 4,402 | 3,461 | 62.70% |
| TSLA230609C00255000 | 2023-06-07 3:02PM EDT | 255.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 6,127 | 4,026 | 66.21% |
| TSLA230609C00257500 | 2023-06-07 3:07PM EDT | 257.50 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1,812 | 1,858 | 68.16% |
| TSLA230609C00260000 | 2023-06-07 3:12PM EDT | 260.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 5,810 | 8,664 | 69.34% |
| TSLA230609C00262500 | 2023-06-07 3:08PM EDT | 262.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 684 | 1,011 | 73.44% |
| TSLA230609C00265000 | 2023-06-07 2:27PM EDT | 265.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,951 | 5,400 | 75.39% |
| TSLA230609C00267500 | 2023-06-07 2:58PM EDT | 267.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 292 | 1,535 | 76.56% |
| TSLA230609C00270000 | 2023-06-07 2:43PM EDT | 270.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,607 | 5,783 | 78.91% |
| TSLA230609C00275000 | 2023-06-07 3:05PM EDT | 275.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 909 | 5,681 | 84.38% |
| TSLA230609C00280000 | 2023-06-07 2:44PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,382 | 5,059 | 85.94% |
| TSLA230609C00285000 | 2023-06-07 2:55PM EDT | 285.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,403 | 3,351 | 92.19% |
| TSLA230609C00290000 | 2023-06-07 12:56PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 844 | 4,539 | 98.44% |
| TSLA230609C00295000 | 2023-06-07 2:21PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,707 | 3,093 | 93.75% |
| TSLA230609C00300000 | 2023-06-07 2:37PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,416 | 3,946 | 100.00% |
| TSLA230609C00305000 | 2023-06-07 1:03PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 573 | 1,548 | 106.25% |
| TSLA230609C00310000 | 2023-06-07 12:39PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 1,620 | 109.38% |
| TSLA230609C00315000 | 2023-06-07 10:13AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 521 | 115.63% |
| TSLA230609C00320000 | 2023-06-07 10:08AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 1,400 | 118.75% |
| TSLA230609C00330000 | 2023-06-07 1:17PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 5,672 | 131.25% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00020000 | 2023-06-07 2:44PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 916 | 787.50% |
| TSLA230609P00050000 | 2023-05-16 2:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 85 | 500.00% |
| TSLA230609P00070000 | 2023-06-06 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 230 | 387.50% |
| TSLA230609P00080000 | 2023-05-31 1:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 676 | 343.75% |
| TSLA230609P00085000 | 2023-05-31 11:29AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 419 | 325.00% |
| TSLA230609P00090000 | 2023-05-31 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 562 | 306.25% |
| TSLA230609P00095000 | 2023-06-05 10:21AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 587 | 287.50% |
| TSLA230609P00100000 | 2023-06-06 3:00PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 867 | 275.00% |
| TSLA230609P00105000 | 2023-06-05 9:38AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 44,015 | 256.25% |
| TSLA230609P00110000 | 2023-06-06 10:14AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,010 | 243.75% |
| TSLA230609P00115000 | 2023-06-05 12:05PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,538 | 4,452 | 225.00% |
| TSLA230609P00120000 | 2023-06-07 2:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,531 | 212.50% |
| TSLA230609P00125000 | 2023-06-07 10:12AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,561 | 200.00% |
| TSLA230609P00130000 | 2023-06-06 11:54AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 3,039 | 187.50% |
| TSLA230609P00135000 | 2023-06-07 2:36PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,176 | 175.00% |
| TSLA230609P00140000 | 2023-06-07 2:52PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,273 | 162.50% |
| TSLA230609P00145000 | 2023-06-07 1:56PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 4,431 | 150.00% |
| TSLA230609P00148000 | 2023-06-07 2:37PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,509 | 143.75% |
| TSLA230609P00149000 | 2023-06-06 3:46PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,431 | 1,530 | 143.75% |
| TSLA230609P00150000 | 2023-06-07 12:56PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 6,109 | 140.63% |
| TSLA230609P00152500 | 2023-06-07 2:19PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 2,928 | 137.50% |
| TSLA230609P00155000 | 2023-06-07 2:38PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,248 | 3,481 | 131.25% |
| TSLA230609P00157500 | 2023-06-07 12:42PM EDT | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 142 | 1,355 | 125.00% |
| TSLA230609P00160000 | 2023-06-07 2:57PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 5,153 | 118.75% |
| TSLA230609P00162500 | 2023-06-07 2:55PM EDT | 162.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 390 | 2,091 | 126.56% |
| TSLA230609P00165000 | 2023-06-07 2:41PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 354 | 3,725 | 121.88% |
| TSLA230609P00167500 | 2023-06-07 2:41PM EDT | 167.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 251 | 2,192 | 115.63% |
| TSLA230609P00170000 | 2023-06-07 2:54PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,993 | 12,785 | 110.94% |
| TSLA230609P00172500 | 2023-06-07 2:35PM EDT | 172.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 452 | 2,860 | 104.69% |
| TSLA230609P00175000 | 2023-06-07 2:24PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,161 | 5,830 | 99.22% |
| TSLA230609P00177500 | 2023-06-07 2:46PM EDT | 177.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,150 | 3,831 | 95.31% |
| TSLA230609P00180000 | 2023-06-07 2:33PM EDT | 180.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 749 | 6,163 | 89.06% |
| TSLA230609P00182500 | 2023-06-07 2:23PM EDT | 182.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,158 | 3,912 | 89.06% |
| TSLA230609P00185000 | 2023-06-07 3:09PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,158 | 7,388 | 83.59% |
| TSLA230609P00187500 | 2023-06-07 3:01PM EDT | 187.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,096 | 3,214 | 78.91% |
| TSLA230609P00190000 | 2023-06-07 3:10PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4,262 | 11,459 | 73.44% |
| TSLA230609P00192500 | 2023-06-07 3:06PM EDT | 192.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,690 | 6,040 | 71.09% |
| TSLA230609P00195000 | 2023-06-07 3:04PM EDT | 195.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 5,358 | 13,603 | 66.02% |
| TSLA230609P00197500 | 2023-06-07 3:12PM EDT | 197.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 3,846 | 8,941 | 62.50% |
| TSLA230609P00200000 | 2023-06-07 3:07PM EDT | 200.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 16,883 | 22,527 | 58.98% |
| TSLA230609P00202500 | 2023-06-07 3:05PM EDT | 202.50 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 4,505 | 6,809 | 55.86% |
| TSLA230609P00205000 | 2023-06-07 3:09PM EDT | 205.00 | 0.10 | 0.10 | 0.11 | -0.16 | -61.54% | 15,387 | 16,453 | 52.93% |
| TSLA230609P00207500 | 2023-06-07 3:06PM EDT | 207.50 | 0.15 | 0.16 | 0.17 | -0.25 | -62.50% | 8,532 | 14,442 | 51.07% |
| TSLA230609P00210000 | 2023-06-07 3:12PM EDT | 210.00 | 0.28 | 0.27 | 0.28 | -0.39 | -58.21% | 38,427 | 19,743 | 50.05% |
| TSLA230609P00212500 | 2023-06-07 3:12PM EDT | 212.50 | 0.47 | 0.45 | 0.46 | -0.58 | -55.24% | 23,253 | 10,417 | 48.98% |
| TSLA230609P00215000 | 2023-06-07 3:12PM EDT | 215.00 | 0.76 | 0.73 | 0.74 | -0.86 | -53.09% | 45,942 | 12,672 | 47.95% |
| TSLA230609P00217500 | 2023-06-07 3:12PM EDT | 217.50 | 1.20 | 1.17 | 1.19 | -1.18 | -49.58% | 35,841 | 9,073 | 47.56% |
| TSLA230609P00220000 | 2023-06-07 3:12PM EDT | 220.00 | 1.87 | 1.80 | 1.82 | -1.58 | -45.80% | 117,396 | 9,495 | 47.05% |
| TSLA230609P00222500 | 2023-06-07 3:12PM EDT | 222.50 | 2.80 | 2.75 | 2.78 | -1.91 | -40.55% | 51,002 | 1,786 | 47.88% |
| TSLA230609P00225000 | 2023-06-07 3:12PM EDT | 225.00 | 4.00 | 3.90 | 4.00 | -2.20 | -35.48% | 109,674 | 2,525 | 48.73% |
| TSLA230609P00227500 | 2023-06-07 3:11PM EDT | 227.50 | 5.45 | 5.35 | 5.45 | -2.55 | -31.88% | 52,896 | 325 | 49.32% |
| TSLA230609P00230000 | 2023-06-07 3:10PM EDT | 230.00 | 7.10 | 7.10 | 7.25 | -2.85 | -28.64% | 38,736 | 2,550 | 50.54% |
| TSLA230609P00232500 | 2023-06-07 3:07PM EDT | 232.50 | 8.30 | 9.00 | 9.15 | -3.85 | -31.69% | 4,030 | 203 | 51.54% |
| TSLA230609P00235000 | 2023-06-07 3:10PM EDT | 235.00 | 10.85 | 11.25 | 11.40 | -3.45 | -24.13% | 2,939 | 1,008 | 56.01% |
| TSLA230609P00237500 | 2023-06-07 3:07PM EDT | 237.50 | 12.75 | 13.35 | 13.50 | -3.85 | -23.19% | 549 | 84 | 56.06% |
| TSLA230609P00240000 | 2023-06-07 3:02PM EDT | 240.00 | 14.80 | 15.65 | 15.80 | -5.30 | -26.37% | 2,573 | 341 | 58.40% |
| TSLA230609P00242500 | 2023-06-07 2:48PM EDT | 242.50 | 18.15 | 18.15 | 18.40 | -4.65 | -20.39% | 475 | 53 | 66.21% |
| TSLA230609P00245000 | 2023-06-07 3:08PM EDT | 245.00 | 20.05 | 20.50 | 20.90 | -5.45 | -21.37% | 698 | 39 | 70.51% |
| TSLA230609P00250000 | 2023-06-07 3:07PM EDT | 250.00 | 24.70 | 25.35 | 25.70 | -5.55 | -18.35% | 743 | 82 | 76.47% |
| TSLA230609P00252500 | 2023-06-07 2:46PM EDT | 252.50 | 27.45 | 27.75 | 28.05 | -4.55 | -14.22% | 156 | 39 | 76.66% |
| TSLA230609P00255000 | 2023-06-07 3:01PM EDT | 255.00 | 29.20 | 30.00 | 30.40 | -7.10 | -19.56% | 113 | 15 | 69.34% |
| TSLA230609P00257500 | 2023-06-07 12:17PM EDT | 257.50 | 32.60 | 32.80 | 33.15 | -5.20 | -13.76% | 29 | 5 | 90.33% |
| TSLA230609P00260000 | 2023-06-07 2:35PM EDT | 260.00 | 34.70 | 35.30 | 35.65 | -3.90 | -10.10% | 83 | 12 | 95.31% |
| TSLA230609P00265000 | 2023-06-07 10:07AM EDT | 265.00 | 34.55 | 40.15 | 40.55 | -19.65 | -36.25% | 16 | 0 | 98.24% |
| TSLA230609P00270000 | 2023-05-17 10:03AM EDT | 270.00 | 52.50 | 45.20 | 45.70 | 0.00 | - | 4 | 1 | 113.18% |
| TSLA230609P00275000 | 2023-06-02 9:49AM EDT | 275.00 | 63.54 | 50.20 | 50.65 | 0.00 | - | 6 | 0 | 120.80% |
| TSLA230609P00280000 | 2023-06-06 9:44AM EDT | 280.00 | 67.10 | 54.80 | 55.15 | 0.00 | - | 1 | 1 | 103.91% |
| TSLA230609P00290000 | 2023-06-07 9:57AM EDT | 290.00 | 59.55 | 65.30 | 65.75 | -11.12 | -15.74% | 2 | 0 | 152.34% |
| TSLA230609P00295000 | 2023-05-26 3:51PM EDT | 295.00 | 102.93 | 69.95 | 70.60 | 0.00 | - | 2 | 0 | 141.41% |
| TSLA230609P00305000 | 2023-06-02 2:16PM EDT | 305.00 | 90.00 | 80.15 | 80.60 | 0.00 | - | 2 | 0 | 165.23% |
| TSLA230609P00320000 | 2023-06-07 1:29PM EDT | 320.00 | 95.10 | 95.35 | 95.55 | -4.75 | -4.76% | 6 | 1 | 192.87% |
© 2023 Yahoo. All rights reserved.