Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527C00250000 | 2022-05-20 1:27PM EDT | 250.00 | 383.55 | 412.95 | 415.10 | -123.34 | -24.33% | 1 | 1 | 255.86% |
| TSLA220527C00400000 | 2022-05-20 3:48PM EDT | 400.00 | 260.00 | 263.40 | 265.60 | -70.60 | -21.36% | 46 | 1 | 167.19% |
| TSLA220527C00500000 | 2022-05-20 3:29PM EDT | 500.00 | 165.86 | 164.70 | 166.90 | -41.24 | -19.91% | 137 | 19 | 122.34% |
| TSLA220527C00510000 | 2022-05-20 2:45PM EDT | 510.00 | 137.13 | 154.90 | 157.20 | -59.07 | -30.11% | 2 | 1 | 118.18% |
| TSLA220527C00550000 | 2022-05-20 3:58PM EDT | 550.00 | 117.52 | 117.20 | 119.20 | -46.08 | -28.17% | 105 | 4 | 106.76% |
| TSLA220527C00560000 | 2022-05-20 1:23PM EDT | 560.00 | 100.70 | 108.25 | 110.15 | -101.15 | -50.11% | 31 | 1 | 105.15% |
| TSLA220527C00570000 | 2022-05-20 3:59PM EDT | 570.00 | 100.13 | 99.25 | 101.15 | -79.87 | -44.37% | 40 | 2 | 102.54% |
| TSLA220527C00580000 | 2022-05-20 3:33PM EDT | 580.00 | 80.02 | 90.35 | 92.35 | -56.58 | -41.42% | 97 | 5 | 99.82% |
| TSLA220527C00590000 | 2022-05-20 3:36PM EDT | 590.00 | 74.85 | 81.85 | 83.80 | -54.09 | -41.95% | 96 | 102 | 97.66% |
| TSLA220527C00595000 | 2022-05-20 3:24PM EDT | 595.00 | 76.22 | 77.95 | 79.70 | -44.30 | -36.76% | 143 | 2 | 97.27% |
| TSLA220527C00600000 | 2022-05-20 3:59PM EDT | 600.00 | 74.57 | 73.80 | 75.15 | -41.49 | -35.75% | 1,219 | 370 | 95.21% |
| TSLA220527C00610000 | 2022-05-20 3:59PM EDT | 610.00 | 66.94 | 65.80 | 67.65 | -39.06 | -36.85% | 116 | 54 | 93.92% |
| TSLA220527C00620000 | 2022-05-20 3:54PM EDT | 620.00 | 58.40 | 58.40 | 59.95 | -39.78 | -40.52% | 413 | 115 | 92.11% |
| TSLA220527C00630000 | 2022-05-20 3:59PM EDT | 630.00 | 52.19 | 51.35 | 52.75 | -40.30 | -43.57% | 1,120 | 132 | 90.47% |
| TSLA220527C00640000 | 2022-05-20 3:59PM EDT | 640.00 | 45.55 | 44.95 | 46.05 | -33.86 | -42.64% | 4,873 | 143 | 89.31% |
| TSLA220527C00650000 | 2022-05-20 3:59PM EDT | 650.00 | 39.05 | 39.00 | 39.60 | -32.28 | -45.25% | 8,465 | 189 | 87.86% |
| TSLA220527C00660000 | 2022-05-20 3:59PM EDT | 660.00 | 33.50 | 32.75 | 33.90 | -36.50 | -52.14% | 3,795 | 42 | 85.74% |
| TSLA220527C00670000 | 2022-05-20 3:59PM EDT | 670.00 | 28.33 | 28.00 | 28.65 | -28.67 | -50.30% | 4,713 | 50 | 84.94% |
| TSLA220527C00675000 | 2022-05-20 3:59PM EDT | 675.00 | 26.13 | 25.25 | 26.30 | -26.92 | -50.74% | 3,055 | 32 | 83.89% |
| TSLA220527C00680000 | 2022-05-20 3:59PM EDT | 680.00 | 23.65 | 23.40 | 24.00 | -26.20 | -52.56% | 5,901 | 84 | 83.80% |
| TSLA220527C00685000 | 2022-05-20 3:59PM EDT | 685.00 | 21.75 | 21.50 | 21.70 | -26.37 | -54.80% | 2,461 | 38 | 83.29% |
| TSLA220527C00690000 | 2022-05-20 3:59PM EDT | 690.00 | 19.79 | 19.55 | 19.90 | -23.21 | -53.98% | 3,637 | 76 | 83.06% |
| TSLA220527C00695000 | 2022-05-20 3:59PM EDT | 695.00 | 17.95 | 17.35 | 18.10 | -22.05 | -55.12% | 1,303 | 51 | 82.14% |
| TSLA220527C00700000 | 2022-05-20 3:59PM EDT | 700.00 | 16.24 | 15.90 | 16.30 | -20.76 | -56.11% | 25,609 | 696 | 81.94% |
| TSLA220527C00705000 | 2022-05-20 3:59PM EDT | 705.00 | 14.70 | 14.50 | 14.80 | -19.90 | -57.51% | 2,227 | 259 | 81.93% |
| TSLA220527C00710000 | 2022-05-20 3:59PM EDT | 710.00 | 13.00 | 12.85 | 13.35 | -18.48 | -58.70% | 6,355 | 843 | 81.28% |
| TSLA220527C00715000 | 2022-05-20 3:59PM EDT | 715.00 | 11.84 | 11.60 | 12.00 | -17.46 | -59.59% | 2,821 | 418 | 81.07% |
| TSLA220527C00720000 | 2022-05-20 3:59PM EDT | 720.00 | 10.57 | 10.50 | 10.70 | -16.28 | -60.63% | 6,562 | 397 | 80.85% |
| TSLA220527C00725000 | 2022-05-20 3:59PM EDT | 725.00 | 9.65 | 9.30 | 9.65 | -14.55 | -60.12% | 3,549 | 376 | 80.56% |
| TSLA220527C00730000 | 2022-05-20 3:59PM EDT | 730.00 | 8.55 | 8.30 | 8.65 | -13.40 | -61.05% | 4,833 | 675 | 80.38% |
| TSLA220527C00735000 | 2022-05-20 3:59PM EDT | 735.00 | 7.65 | 7.15 | 7.75 | -12.50 | -62.03% | 1,880 | 536 | 79.77% |
| TSLA220527C00740000 | 2022-05-20 3:59PM EDT | 740.00 | 6.80 | 6.35 | 6.90 | -11.18 | -62.18% | 3,312 | 582 | 79.60% |
| TSLA220527C00745000 | 2022-05-20 3:59PM EDT | 745.00 | 6.10 | 5.65 | 6.20 | -10.35 | -62.92% | 1,586 | 604 | 79.65% |
| TSLA220527C00750000 | 2022-05-20 3:59PM EDT | 750.00 | 5.35 | 5.35 | 5.40 | -9.23 | -63.31% | 20,225 | 2,733 | 80.11% |
| TSLA220527C00755000 | 2022-05-20 3:59PM EDT | 755.00 | 4.80 | 4.65 | 4.90 | -8.45 | -63.77% | 2,600 | 626 | 80.06% |
| TSLA220527C00760000 | 2022-05-20 3:59PM EDT | 760.00 | 4.30 | 4.15 | 4.40 | -7.40 | -63.25% | 3,987 | 1,810 | 80.24% |
| TSLA220527C00765000 | 2022-05-20 3:59PM EDT | 765.00 | 3.80 | 3.65 | 3.90 | -6.75 | -63.98% | 1,227 | 526 | 80.14% |
| TSLA220527C00770000 | 2022-05-20 3:59PM EDT | 770.00 | 3.40 | 3.30 | 3.50 | -5.75 | -62.84% | 2,338 | 846 | 80.49% |
| TSLA220527C00775000 | 2022-05-20 3:59PM EDT | 775.00 | 3.10 | 2.89 | 3.10 | -5.05 | -61.96% | 2,432 | 994 | 80.42% |
| TSLA220527C00780000 | 2022-05-20 3:59PM EDT | 780.00 | 2.72 | 2.57 | 2.75 | -4.58 | -62.74% | 3,290 | 1,118 | 80.53% |
| TSLA220527C00785000 | 2022-05-20 3:58PM EDT | 785.00 | 2.45 | 2.27 | 2.48 | -3.95 | -61.72% | 1,005 | 476 | 80.77% |
| TSLA220527C00790000 | 2022-05-20 3:59PM EDT | 790.00 | 2.19 | 2.10 | 2.15 | -3.46 | -61.24% | 1,957 | 719 | 81.05% |
| TSLA220527C00795000 | 2022-05-20 3:57PM EDT | 795.00 | 1.93 | 1.89 | 1.99 | -2.92 | -60.21% | 1,276 | 284 | 81.69% |
| TSLA220527C00800000 | 2022-05-20 3:59PM EDT | 800.00 | 1.72 | 1.60 | 1.72 | -2.63 | -60.46% | 34,716 | 4,460 | 81.25% |
| TSLA220527C00805000 | 2022-05-20 3:59PM EDT | 805.00 | 1.48 | 1.50 | 1.62 | -2.37 | -61.56% | 1,879 | 627 | 82.35% |
| TSLA220527C00810000 | 2022-05-20 3:59PM EDT | 810.00 | 1.37 | 1.37 | 1.45 | -2.01 | -59.47% | 1,672 | 579 | 82.79% |
| TSLA220527C00815000 | 2022-05-20 3:59PM EDT | 815.00 | 1.25 | 1.14 | 1.32 | -1.73 | -58.05% | 1,462 | 342 | 82.69% |
| TSLA220527C00820000 | 2022-05-20 3:59PM EDT | 820.00 | 1.15 | 1.06 | 1.19 | -1.43 | -55.43% | 2,797 | 847 | 83.33% |
| TSLA220527C00825000 | 2022-05-20 3:59PM EDT | 825.00 | 1.03 | 0.98 | 1.02 | -1.26 | -55.02% | 3,590 | 2,864 | 83.52% |
| TSLA220527C00830000 | 2022-05-20 3:59PM EDT | 830.00 | 0.94 | 0.82 | 0.99 | -1.10 | -53.92% | 1,400 | 878 | 83.98% |
| TSLA220527C00835000 | 2022-05-20 3:59PM EDT | 835.00 | 0.81 | 0.69 | 0.90 | -0.95 | -53.98% | 1,357 | 504 | 84.03% |
| TSLA220527C00840000 | 2022-05-20 3:59PM EDT | 840.00 | 0.78 | 0.65 | 0.82 | -0.82 | -51.25% | 702 | 612 | 84.77% |
| TSLA220527C00845000 | 2022-05-20 3:51PM EDT | 845.00 | 0.66 | 0.59 | 0.75 | -0.70 | -51.47% | 454 | 233 | 85.30% |
| TSLA220527C00850000 | 2022-05-20 3:59PM EDT | 850.00 | 0.60 | 0.60 | 0.65 | -0.63 | -51.22% | 7,936 | 3,441 | 86.13% |
| TSLA220527C00855000 | 2022-05-20 3:59PM EDT | 855.00 | 0.57 | 0.48 | 0.64 | -0.48 | -45.71% | 1,434 | 2,786 | 86.43% |
| TSLA220527C00860000 | 2022-05-20 3:59PM EDT | 860.00 | 0.48 | 0.44 | 0.52 | -0.50 | -51.02% | 671 | 652 | 86.13% |
| TSLA220527C00865000 | 2022-05-20 3:59PM EDT | 865.00 | 0.45 | 0.46 | 0.55 | -0.39 | -46.43% | 347 | 624 | 88.38% |
| TSLA220527C00870000 | 2022-05-20 3:53PM EDT | 870.00 | 0.44 | 0.36 | 0.51 | -0.38 | -46.34% | 789 | 650 | 88.18% |
| TSLA220527C00875000 | 2022-05-20 3:59PM EDT | 875.00 | 0.41 | 0.30 | 0.47 | -0.28 | -40.58% | 662 | 352 | 88.28% |
| TSLA220527C00880000 | 2022-05-20 3:59PM EDT | 880.00 | 0.40 | 0.33 | 0.44 | -0.22 | -35.48% | 1,087 | 720 | 89.84% |
| TSLA220527C00885000 | 2022-05-20 3:59PM EDT | 885.00 | 0.37 | 0.25 | 0.41 | -0.20 | -35.09% | 213 | 378 | 89.55% |
| TSLA220527C00890000 | 2022-05-20 3:55PM EDT | 890.00 | 0.32 | 0.24 | 0.39 | -0.13 | -28.89% | 419 | 754 | 90.53% |
| TSLA220527C00895000 | 2022-05-20 3:47PM EDT | 895.00 | 0.28 | 0.28 | 0.30 | -0.18 | -39.13% | 142 | 515 | 91.06% |
| TSLA220527C00900000 | 2022-05-20 3:59PM EDT | 900.00 | 0.27 | 0.25 | 0.27 | -0.14 | -34.15% | 5,346 | 3,416 | 91.31% |
| TSLA220527C00905000 | 2022-05-20 3:59PM EDT | 905.00 | 0.25 | 0.22 | 0.28 | -0.13 | -34.21% | 741 | 1,164 | 92.29% |
| TSLA220527C00910000 | 2022-05-20 3:57PM EDT | 910.00 | 0.20 | 0.17 | 0.31 | -0.15 | -42.86% | 114 | 373 | 93.26% |
| TSLA220527C00915000 | 2022-05-20 3:55PM EDT | 915.00 | 0.22 | 0.20 | 0.22 | -0.08 | -26.67% | 215 | 247 | 93.16% |
| TSLA220527C00920000 | 2022-05-20 3:59PM EDT | 920.00 | 0.19 | 0.18 | 0.22 | -0.09 | -32.14% | 297 | 370 | 94.04% |
| TSLA220527C00925000 | 2022-05-20 3:59PM EDT | 925.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 436 | 479 | 93.95% |
| TSLA220527C00930000 | 2022-05-20 3:22PM EDT | 930.00 | 0.15 | 0.05 | 0.26 | -0.08 | -34.78% | 175 | 453 | 94.04% |
| TSLA220527C00935000 | 2022-05-20 3:39PM EDT | 935.00 | 0.16 | 0.12 | 0.25 | -0.06 | -27.27% | 168 | 275 | 97.17% |
| TSLA220527C00940000 | 2022-05-20 3:59PM EDT | 940.00 | 0.13 | 0.13 | 0.24 | -0.05 | -27.78% | 99 | 598 | 98.54% |
| TSLA220527C00945000 | 2022-05-20 3:54PM EDT | 945.00 | 0.12 | 0.08 | 0.23 | -0.06 | -33.33% | 167 | 428 | 97.85% |
| TSLA220527C00950000 | 2022-05-20 3:54PM EDT | 950.00 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 1,151 | 1,242 | 96.97% |
| TSLA220527C00955000 | 2022-05-20 3:46PM EDT | 955.00 | 0.10 | 0.10 | 0.22 | -0.08 | -44.44% | 75 | 191 | 100.78% |
| TSLA220527C00960000 | 2022-05-20 3:55PM EDT | 960.00 | 0.11 | 0.06 | 0.22 | -0.05 | -31.25% | 391 | 548 | 100.59% |
| TSLA220527C00965000 | 2022-05-20 3:59PM EDT | 965.00 | 0.09 | 0.08 | 0.20 | -0.05 | -35.71% | 133 | 187 | 101.86% |
| TSLA220527C00970000 | 2022-05-20 3:53PM EDT | 970.00 | 0.11 | 0.09 | 0.21 | -0.02 | -15.38% | 165 | 422 | 103.91% |
| TSLA220527C00975000 | 2022-05-20 3:41PM EDT | 975.00 | 0.11 | 0.08 | 0.20 | -0.02 | -15.38% | 218 | 477 | 104.30% |
| TSLA220527C00980000 | 2022-05-20 3:59PM EDT | 980.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 374 | 4,548 | 100.98% |
| TSLA220527C00985000 | 2022-05-20 3:54PM EDT | 985.00 | 0.07 | 0.05 | 0.19 | -0.04 | -36.36% | 102 | 162 | 105.08% |
| TSLA220527C00990000 | 2022-05-20 3:57PM EDT | 990.00 | 0.08 | 0.07 | 0.13 | -0.01 | -11.11% | 30 | 321 | 104.30% |
| TSLA220527C00995000 | 2022-05-20 3:59PM EDT | 995.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 49 | 377 | 101.95% |
| TSLA220527C01000000 | 2022-05-20 3:59PM EDT | 1,000.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,060 | 9,497 | 102.34% |
| TSLA220527C01005000 | 2022-05-20 3:53PM EDT | 1,005.00 | 0.05 | 0.04 | 0.12 | -0.03 | -37.50% | 28 | 337 | 105.47% |
| TSLA220527C01010000 | 2022-05-20 2:52PM EDT | 1,010.00 | 0.06 | 0.01 | 0.17 | -0.04 | -40.00% | 58 | 245 | 107.81% |
| TSLA220527C01015000 | 2022-05-20 12:57PM EDT | 1,015.00 | 0.06 | 0.05 | 0.17 | -0.02 | -25.00% | 19 | 111 | 111.13% |
| TSLA220527C01020000 | 2022-05-20 3:32PM EDT | 1,020.00 | 0.06 | 0.02 | 0.17 | -0.01 | -14.29% | 6 | 572 | 110.55% |
| TSLA220527C01025000 | 2022-05-20 3:03PM EDT | 1,025.00 | 0.04 | 0.05 | 0.16 | -0.04 | -50.00% | 21 | 273 | 112.89% |
| TSLA220527C01030000 | 2022-05-20 2:32PM EDT | 1,030.00 | 0.05 | 0.03 | 0.16 | -0.01 | -16.67% | 9 | 200 | 112.89% |
| TSLA220527C01035000 | 2022-05-20 3:16PM EDT | 1,035.00 | 0.05 | 0.03 | 0.16 | -0.01 | -16.67% | 37 | 144 | 114.06% |
| TSLA220527C01040000 | 2022-05-20 3:30PM EDT | 1,040.00 | 0.08 | 0.04 | 0.16 | +0.04 | +100.00% | 29 | 509 | 115.63% |
| TSLA220527C01045000 | 2022-05-20 3:40PM EDT | 1,045.00 | 0.04 | 0.02 | 0.15 | -0.02 | -33.33% | 95 | 339 | 114.84% |
| TSLA220527C01050000 | 2022-05-20 3:07PM EDT | 1,050.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 92 | 590 | 110.55% |
| TSLA220527C01055000 | 2022-05-20 12:26PM EDT | 1,055.00 | 0.05 | 0.01 | 0.12 | +0.03 | +150.00% | 22 | 260 | 114.26% |
| TSLA220527C01060000 | 2022-05-20 1:23PM EDT | 1,060.00 | 0.08 | 0.03 | 0.08 | +0.03 | +60.00% | 81 | 324 | 113.67% |
| TSLA220527C01065000 | 2022-05-20 11:22AM EDT | 1,065.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 3 | 240 | 118.56% |
| TSLA220527C01070000 | 2022-05-20 12:39PM EDT | 1,070.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 37 | 166 | 110.16% |
| TSLA220527C01075000 | 2022-05-20 1:47PM EDT | 1,075.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 4 | 338 | 113.28% |
| TSLA220527C01080000 | 2022-05-20 12:09PM EDT | 1,080.00 | 0.02 | 0.01 | 0.14 | -0.02 | -50.00% | 7 | 421 | 120.90% |
| TSLA220527C01085000 | 2022-05-20 11:00AM EDT | 1,085.00 | 0.03 | 0.03 | 0.12 | -0.02 | -40.00% | 4 | 76 | 121.88% |
| TSLA220527C01090000 | 2022-05-20 3:26PM EDT | 1,090.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 8 | 130 | 115.23% |
| TSLA220527C01095000 | 2022-05-19 3:16PM EDT | 1,095.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 14 | 117 | 124.61% |
| TSLA220527C01100000 | 2022-05-20 3:51PM EDT | 1,100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 115 | 1,009 | 114.06% |
| TSLA220527C01105000 | 2022-05-20 2:20PM EDT | 1,105.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 14 | 87 | 125.20% |
| TSLA220527C01110000 | 2022-05-20 3:44PM EDT | 1,110.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 3 | 160 | 124.61% |
| TSLA220527C01115000 | 2022-05-20 10:57AM EDT | 1,115.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 49 | 127.15% |
| TSLA220527C01120000 | 2022-05-20 3:23PM EDT | 1,120.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 8 | 59 | 115.63% |
| TSLA220527C01125000 | 2022-05-20 12:48PM EDT | 1,125.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 107 | 128.13% |
| TSLA220527C01130000 | 2022-05-20 3:51PM EDT | 1,130.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 193 | 122 | 121.09% |
| TSLA220527C01135000 | 2022-05-19 10:29AM EDT | 1,135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 96 | 120.31% |
| TSLA220527C01140000 | 2022-05-18 10:39AM EDT | 1,140.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 204 | 130.08% |
| TSLA220527C01145000 | 2022-05-20 3:41PM EDT | 1,145.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 16 | 134 | 123.83% |
| TSLA220527C01150000 | 2022-05-20 3:59PM EDT | 1,150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 563 | 121.09% |
| TSLA220527C01155000 | 2022-05-20 10:22AM EDT | 1,155.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 4 | 64 | 133.98% |
| TSLA220527C01160000 | 2022-05-20 1:24PM EDT | 1,160.00 | 0.03 | 0.00 | 0.13 | +0.02 | +200.00% | 1 | 54 | 134.77% |
| TSLA220527C01165000 | 2022-05-17 10:18AM EDT | 1,165.00 | 0.05 | 0.01 | 0.13 | -0.02 | -28.57% | 1 | 38 | 136.72% |
| TSLA220527C01170000 | 2022-05-19 11:36AM EDT | 1,170.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 189 | 133.59% |
| TSLA220527C01175000 | 2022-05-19 3:38PM EDT | 1,175.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 17 | 99 | 128.91% |
| TSLA220527C01180000 | 2022-05-19 12:57PM EDT | 1,180.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 53 | 129.69% |
| TSLA220527C01190000 | 2022-05-20 3:28PM EDT | 1,190.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 81 | 128.13% |
| TSLA220527C01200000 | 2022-05-20 3:53PM EDT | 1,200.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17 | 958 | 129.69% |
| TSLA220527C01210000 | 2022-05-18 9:37AM EDT | 1,210.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 2 | 685 | 144.92% |
| TSLA220527C01220000 | 2022-05-20 1:30PM EDT | 1,220.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 85 | 145.70% |
| TSLA220527C01230000 | 2022-05-20 12:36PM EDT | 1,230.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 96 | 147.27% |
| TSLA220527C01240000 | 2022-05-19 1:45PM EDT | 1,240.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 37 | 149.22% |
| TSLA220527C01250000 | 2022-05-20 1:28PM EDT | 1,250.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 13 | 257 | 150.78% |
| TSLA220527C01260000 | 2022-05-20 2:39PM EDT | 1,260.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 3 | 26 | 151.56% |
| TSLA220527C01270000 | 2022-05-18 9:30AM EDT | 1,270.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 2 | 108 | 153.13% |
| TSLA220527C01275000 | 2022-05-16 1:02PM EDT | 1,275.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 11 | 90 | 153.91% |
| TSLA220527C01280000 | 2022-05-16 10:06AM EDT | 1,280.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 53 | 154.69% |
| TSLA220527C01290000 | 2022-05-19 12:44PM EDT | 1,290.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 153.91% |
| TSLA220527C01300000 | 2022-05-20 10:42AM EDT | 1,300.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 456 | 147.66% |
| TSLA220527C01325000 | 2022-05-20 11:44AM EDT | 1,325.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 70 | 162.11% |
| TSLA220527C01350000 | 2022-05-20 11:10AM EDT | 1,350.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 471 | 162.11% |
| TSLA220527C01375000 | 2022-05-20 2:21PM EDT | 1,375.00 | 0.03 | 0.00 | 0.12 | +0.02 | +200.00% | 1 | 68 | 169.53% |
| TSLA220527C01400000 | 2022-05-20 3:59PM EDT | 1,400.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 558 | 159.38% |
| TSLA220527C01425000 | 2022-05-20 2:13PM EDT | 1,425.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 353 | 54 | 159.38% |
| TSLA220527C01450000 | 2022-05-19 3:49PM EDT | 1,450.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 18 | 120 | 180.47% |
| TSLA220527C01475000 | 2022-05-20 11:44AM EDT | 1,475.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 32 | 178.13% |
| TSLA220527C01500000 | 2022-05-20 3:51PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 225 | 156.25% |
| TSLA220527C01525000 | 2022-05-12 12:05PM EDT | 1,525.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 34 | 189.84% |
| TSLA220527C01550000 | 2022-05-19 3:49PM EDT | 1,550.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 54 | 151 | 186.72% |
| TSLA220527C01575000 | 2022-05-20 12:33PM EDT | 1,575.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 33 | 197.66% |
| TSLA220527C01600000 | 2022-05-16 9:30AM EDT | 1,600.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 37 | 199.22% |
| TSLA220527C01625000 | 2022-05-18 9:57AM EDT | 1,625.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 39 | 195.31% |
| TSLA220527C01650000 | 2022-05-16 11:01AM EDT | 1,650.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 187.50% |
| TSLA220527C01700000 | 2022-05-13 12:10PM EDT | 1,700.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 62 | 212.89% |
| TSLA220527C01725000 | 2022-05-18 1:36PM EDT | 1,725.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 32 | 215.63% |
| TSLA220527C01750000 | 2022-05-20 2:28PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 565 | 184.38% |
| TSLA220527C01775000 | 2022-05-18 3:29PM EDT | 1,775.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 56 | 221.88% |
| TSLA220527C01800000 | 2022-05-16 10:21AM EDT | 1,800.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 187.50% |
| TSLA220527C01825000 | 2022-05-04 12:38PM EDT | 1,825.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 3 | 10 | 227.34% |
| TSLA220527C01850000 | 2022-05-18 3:30PM EDT | 1,850.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 203.13% |
| TSLA220527C01875000 | 2022-05-19 10:57AM EDT | 1,875.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 232.42% |
| TSLA220527C01900000 | 2022-05-20 1:53PM EDT | 1,900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 619 | 196.88% |
| TSLA220527C01950000 | 2022-04-25 12:13PM EDT | 1,950.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 14 | 238.67% |
| TSLA220527C01975000 | 2022-04-25 11:42AM EDT | 1,975.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 215.63% |
| TSLA220527C02000000 | 2022-05-19 9:43AM EDT | 2,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 226 | 206.25% |
| TSLA220527C02025000 | 2022-04-25 12:23PM EDT | 2,025.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 3 | 14 | 218.75% |
| TSLA220527C02050000 | 2022-05-20 1:59PM EDT | 2,050.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 136 | 212.50% |
| TSLA220527C02075000 | 2022-05-06 12:46PM EDT | 2,075.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 223.44% |
| TSLA220527C02100000 | 2022-04-21 3:57PM EDT | 2,100.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | - | 2 | 225.00% |
| TSLA220527C02125000 | 2022-05-04 3:43PM EDT | 2,125.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 228.13% |
| TSLA220527C02150000 | 2022-05-19 9:32AM EDT | 2,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 135 | 218.75% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220527P00200000 | 2022-05-20 3:59PM EDT | 200.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 3,926 | 2,480 | 270.31% |
| TSLA220527P00250000 | 2022-05-20 3:59PM EDT | 250.00 | 0.06 | 0.04 | 0.07 | +0.05 | +500.00% | 1,473 | 416 | 236.72% |
| TSLA220527P00300000 | 2022-05-20 3:59PM EDT | 300.00 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 2,842 | 718 | 204.69% |
| TSLA220527P00350000 | 2022-05-20 3:59PM EDT | 350.00 | 0.21 | 0.20 | 0.22 | +0.06 | +40.00% | 3,487 | 1,317 | 181.64% |
| TSLA220527P00400000 | 2022-05-20 3:59PM EDT | 400.00 | 0.40 | 0.40 | 0.41 | +0.10 | +33.33% | 11,302 | 1,793 | 158.59% |
| TSLA220527P00450000 | 2022-05-20 3:59PM EDT | 450.00 | 0.81 | 0.75 | 0.81 | +0.24 | +42.11% | 11,486 | 2,600 | 137.35% |
| TSLA220527P00500000 | 2022-05-20 3:59PM EDT | 500.00 | 1.70 | 1.61 | 1.70 | +0.60 | +54.55% | 19,774 | 4,878 | 119.09% |
| TSLA220527P00510000 | 2022-05-20 3:59PM EDT | 510.00 | 2.04 | 1.93 | 2.11 | +0.80 | +64.52% | 4,012 | 1,631 | 116.68% |
| TSLA220527P00520000 | 2022-05-20 3:59PM EDT | 520.00 | 2.41 | 2.40 | 2.50 | +0.97 | +67.36% | 3,504 | 772 | 114.18% |
| TSLA220527P00530000 | 2022-05-20 3:59PM EDT | 530.00 | 2.88 | 2.78 | 2.90 | +1.22 | +73.49% | 2,753 | 670 | 110.60% |
| TSLA220527P00540000 | 2022-05-20 3:59PM EDT | 540.00 | 3.45 | 3.35 | 3.55 | +1.49 | +76.02% | 2,774 | 1,031 | 108.26% |
| TSLA220527P00550000 | 2022-05-20 3:59PM EDT | 550.00 | 4.29 | 4.10 | 4.30 | +2.04 | +90.67% | 14,656 | 2,829 | 106.09% |
| TSLA220527P00555000 | 2022-05-20 3:59PM EDT | 555.00 | 4.65 | 4.45 | 4.75 | +2.19 | +89.02% | 1,185 | 668 | 104.83% |
| TSLA220527P00560000 | 2022-05-20 3:59PM EDT | 560.00 | 5.05 | 5.00 | 5.25 | +2.38 | +89.14% | 2,681 | 531 | 104.11% |
| TSLA220527P00565000 | 2022-05-20 3:59PM EDT | 565.00 | 5.65 | 5.35 | 5.75 | +2.81 | +98.94% | 1,055 | 372 | 102.56% |
| TSLA220527P00570000 | 2022-05-20 3:59PM EDT | 570.00 | 6.13 | 6.00 | 6.25 | +3.03 | +97.74% | 2,375 | 590 | 101.62% |
| TSLA220527P00575000 | 2022-05-20 3:59PM EDT | 575.00 | 6.95 | 6.55 | 6.95 | +3.60 | +107.46% | 2,162 | 699 | 100.67% |
| TSLA220527P00580000 | 2022-05-20 3:59PM EDT | 580.00 | 7.37 | 7.35 | 7.60 | +3.72 | +101.92% | 3,379 | 739 | 99.94% |
| TSLA220527P00585000 | 2022-05-20 3:59PM EDT | 585.00 | 8.15 | 7.85 | 8.30 | +4.05 | +98.78% | 1,100 | 221 | 98.37% |
| TSLA220527P00590000 | 2022-05-20 3:58PM EDT | 590.00 | 8.85 | 8.70 | 9.05 | +4.55 | +105.81% | 3,252 | 603 | 97.45% |
| TSLA220527P00595000 | 2022-05-20 3:59PM EDT | 595.00 | 9.75 | 9.50 | 9.95 | +5.00 | +105.26% | 1,707 | 414 | 96.46% |
| TSLA220527P00600000 | 2022-05-20 3:59PM EDT | 600.00 | 10.68 | 10.60 | 10.80 | +5.55 | +108.19% | 32,136 | 4,774 | 95.69% |
| TSLA220527P00605000 | 2022-05-20 3:59PM EDT | 605.00 | 11.70 | 11.45 | 12.00 | +6.10 | +108.93% | 1,876 | 482 | 94.82% |
| TSLA220527P00610000 | 2022-05-20 3:59PM EDT | 610.00 | 12.81 | 12.50 | 13.10 | +6.68 | +108.97% | 3,414 | 395 | 93.84% |
| TSLA220527P00615000 | 2022-05-20 3:58PM EDT | 615.00 | 13.90 | 13.70 | 14.25 | +7.30 | +110.61% | 1,651 | 158 | 92.91% |
| TSLA220527P00620000 | 2022-05-20 3:59PM EDT | 620.00 | 15.30 | 14.95 | 15.55 | +8.10 | +112.50% | 5,939 | 891 | 92.03% |
| TSLA220527P00625000 | 2022-05-20 3:59PM EDT | 625.00 | 16.69 | 16.50 | 16.95 | +8.69 | +108.63% | 3,543 | 533 | 91.49% |
| TSLA220527P00630000 | 2022-05-20 3:59PM EDT | 630.00 | 18.25 | 17.80 | 18.25 | +9.65 | +112.21% | 7,521 | 554 | 90.09% |
| TSLA220527P00635000 | 2022-05-20 4:00PM EDT | 635.00 | 19.90 | 19.90 | 20.05 | +10.40 | +109.47% | 4,368 | 297 | 90.36% |
| TSLA220527P00640000 | 2022-05-20 3:59PM EDT | 640.00 | 21.60 | 21.10 | 21.80 | +11.25 | +108.70% | 10,484 | 632 | 88.88% |
| TSLA220527P00645000 | 2022-05-20 3:59PM EDT | 645.00 | 23.40 | 23.00 | 23.60 | +12.97 | +124.35% | 4,646 | 297 | 88.18% |
| TSLA220527P00650000 | 2022-05-20 3:59PM EDT | 650.00 | 25.30 | 25.00 | 25.30 | +13.20 | +109.09% | 29,533 | 4,118 | 87.16% |
| TSLA220527P00655000 | 2022-05-20 3:59PM EDT | 655.00 | 27.65 | 26.65 | 27.65 | +14.50 | +110.27% | 4,408 | 415 | 86.24% |
| TSLA220527P00660000 | 2022-05-20 3:59PM EDT | 660.00 | 29.75 | 29.20 | 29.90 | +15.45 | +108.04% | 5,946 | 902 | 86.08% |
| TSLA220527P00665000 | 2022-05-20 3:59PM EDT | 665.00 | 32.20 | 31.05 | 32.25 | +16.47 | +104.70% | 2,949 | 395 | 84.76% |
| TSLA220527P00670000 | 2022-05-20 3:59PM EDT | 670.00 | 34.35 | 33.85 | 34.75 | +17.35 | +102.06% | 6,324 | 652 | 84.60% |
| TSLA220527P00675000 | 2022-05-20 3:59PM EDT | 675.00 | 36.80 | 36.30 | 37.35 | +18.10 | +96.79% | 3,669 | 603 | 83.76% |
| TSLA220527P00680000 | 2022-05-20 3:59PM EDT | 680.00 | 39.50 | 38.85 | 40.15 | +19.45 | +97.01% | 8,577 | 1,273 | 82.97% |
| TSLA220527P00685000 | 2022-05-20 3:59PM EDT | 685.00 | 42.30 | 41.70 | 43.05 | +20.75 | +96.29% | 2,086 | 641 | 82.39% |
| TSLA220527P00690000 | 2022-05-20 3:58PM EDT | 690.00 | 46.07 | 45.05 | 46.10 | +22.82 | +98.15% | 4,984 | 777 | 82.36% |
| TSLA220527P00695000 | 2022-05-20 3:55PM EDT | 695.00 | 49.53 | 47.75 | 49.40 | +24.43 | +97.33% | 1,620 | 622 | 81.41% |
| TSLA220527P00700000 | 2022-05-20 3:59PM EDT | 700.00 | 51.95 | 51.10 | 52.60 | +24.45 | +88.91% | 11,824 | 4,208 | 80.90% |
| TSLA220527P00705000 | 2022-05-20 3:51PM EDT | 705.00 | 57.45 | 54.35 | 56.15 | +28.30 | +97.08% | 2,328 | 625 | 80.41% |
| TSLA220527P00710000 | 2022-05-20 3:59PM EDT | 710.00 | 58.81 | 58.00 | 59.75 | +27.31 | +86.70% | 3,749 | 727 | 80.26% |
| TSLA220527P00715000 | 2022-05-20 3:58PM EDT | 715.00 | 63.33 | 61.65 | 63.45 | +29.28 | +85.99% | 827 | 450 | 79.93% |
| TSLA220527P00720000 | 2022-05-20 3:59PM EDT | 720.00 | 66.59 | 65.40 | 67.25 | +30.34 | +83.70% | 2,167 | 745 | 79.57% |
| TSLA220527P00725000 | 2022-05-20 3:57PM EDT | 725.00 | 70.80 | 69.60 | 71.15 | +31.30 | +79.24% | 639 | 605 | 79.85% |
| TSLA220527P00730000 | 2022-05-20 3:52PM EDT | 730.00 | 80.03 | 73.00 | 75.20 | +38.38 | +92.15% | 971 | 633 | 78.60% |
| TSLA220527P00735000 | 2022-05-20 3:52PM EDT | 735.00 | 84.18 | 77.20 | 79.30 | +39.35 | +87.78% | 109 | 394 | 78.58% |
| TSLA220527P00740000 | 2022-05-20 3:52PM EDT | 740.00 | 84.78 | 81.50 | 83.50 | +36.98 | +77.36% | 371 | 499 | 78.66% |
| TSLA220527P00745000 | 2022-05-20 3:55PM EDT | 745.00 | 89.15 | 85.60 | 87.80 | +37.35 | +72.10% | 104 | 402 | 78.20% |
| TSLA220527P00750000 | 2022-05-20 3:59PM EDT | 750.00 | 91.22 | 90.20 | 92.10 | +36.07 | +65.40% | 1,327 | 1,309 | 78.56% |
| TSLA220527P00755000 | 2022-05-20 3:52PM EDT | 755.00 | 101.00 | 94.35 | 96.65 | +42.76 | +73.42% | 105 | 223 | 78.16% |
| TSLA220527P00760000 | 2022-05-20 3:53PM EDT | 760.00 | 105.40 | 98.75 | 101.10 | +43.12 | +69.24% | 302 | 301 | 77.78% |
| TSLA220527P00765000 | 2022-05-20 3:48PM EDT | 765.00 | 112.95 | 103.35 | 105.65 | +47.00 | +71.27% | 45 | 221 | 77.94% |
| TSLA220527P00770000 | 2022-05-20 3:57PM EDT | 770.00 | 110.15 | 108.05 | 110.25 | +41.87 | +61.32% | 180 | 178 | 78.31% |
| TSLA220527P00775000 | 2022-05-20 2:59PM EDT | 775.00 | 131.23 | 112.50 | 114.90 | +62.53 | +91.02% | 54 | 183 | 77.72% |
| TSLA220527P00780000 | 2022-05-20 3:51PM EDT | 780.00 | 124.00 | 117.20 | 119.60 | +47.41 | +61.90% | 266 | 344 | 77.88% |
| TSLA220527P00785000 | 2022-05-20 2:45PM EDT | 785.00 | 146.85 | 122.15 | 124.40 | +66.80 | +83.45% | 25 | 167 | 79.20% |
| TSLA220527P00790000 | 2022-05-20 3:59PM EDT | 790.00 | 128.40 | 126.65 | 129.10 | +47.40 | +58.52% | 101 | 415 | 78.03% |
| TSLA220527P00795000 | 2022-05-20 3:52PM EDT | 795.00 | 137.20 | 131.45 | 133.90 | +46.20 | +50.77% | 46 | 308 | 78.28% |
| TSLA220527P00800000 | 2022-05-20 3:59PM EDT | 800.00 | 138.00 | 136.35 | 138.60 | +43.90 | +46.65% | 475 | 1,350 | 78.32% |
| TSLA220527P00805000 | 2022-05-20 1:30PM EDT | 805.00 | 171.08 | 141.10 | 143.55 | +73.01 | +74.45% | 13 | 85 | 78.66% |
| TSLA220527P00810000 | 2022-05-20 3:54PM EDT | 810.00 | 150.96 | 145.90 | 148.35 | +53.40 | +54.74% | 110 | 376 | 78.13% |
| TSLA220527P00815000 | 2022-05-20 3:58PM EDT | 815.00 | 153.00 | 150.85 | 153.25 | +48.66 | +46.64% | 17 | 131 | 79.03% |
| TSLA220527P00820000 | 2022-05-20 3:55PM EDT | 820.00 | 158.52 | 155.65 | 158.10 | +45.10 | +39.76% | 55 | 536 | 78.25% |
| TSLA220527P00825000 | 2022-05-20 3:46PM EDT | 825.00 | 165.28 | 160.55 | 163.00 | +51.08 | +44.73% | 19 | 112 | 78.34% |
| TSLA220527P00830000 | 2022-05-20 3:56PM EDT | 830.00 | 168.30 | 165.45 | 167.90 | +47.10 | +38.86% | 57 | 149 | 78.20% |
| TSLA220527P00835000 | 2022-05-20 3:38PM EDT | 835.00 | 187.00 | 170.50 | 172.90 | +61.39 | +48.87% | 18 | 64 | 80.47% |
| TSLA220527P00840000 | 2022-05-20 3:55PM EDT | 840.00 | 178.69 | 175.35 | 177.80 | +54.96 | +44.42% | 48 | 323 | 79.44% |
| TSLA220527P00845000 | 2022-05-20 3:26PM EDT | 845.00 | 184.65 | 180.30 | 182.75 | +47.95 | +35.08% | 35 | 69 | 79.88% |
| TSLA220527P00850000 | 2022-05-20 3:57PM EDT | 850.00 | 186.84 | 185.35 | 187.60 | +45.49 | +32.18% | 127 | 611 | 80.13% |
| TSLA220527P00855000 | 2022-05-20 2:52PM EDT | 855.00 | 207.08 | 190.20 | 192.65 | +72.18 | +53.51% | 16 | 89 | 80.18% |
| TSLA220527P00860000 | 2022-05-20 3:30PM EDT | 860.00 | 214.06 | 195.15 | 197.60 | +63.01 | +41.71% | 28 | 191 | 80.08% |
| TSLA220527P00865000 | 2022-05-20 3:30PM EDT | 865.00 | 218.65 | 200.05 | 202.50 | +69.32 | +46.42% | 6 | 72 | 77.25% |
| TSLA220527P00870000 | 2022-05-20 2:29PM EDT | 870.00 | 226.61 | 205.05 | 207.50 | +73.61 | +48.11% | 19 | 263 | 78.71% |
| TSLA220527P00875000 | 2022-05-20 3:58PM EDT | 875.00 | 211.82 | 210.00 | 212.45 | +45.42 | +27.30% | 35 | 123 | 77.25% |
| TSLA220527P00880000 | 2022-05-20 3:52PM EDT | 880.00 | 221.00 | 215.20 | 217.50 | +50.55 | +29.66% | 42 | 232 | 85.11% |
| TSLA220527P00885000 | 2022-05-20 2:24PM EDT | 885.00 | 243.68 | 219.90 | 222.40 | +87.31 | +55.84% | 6 | 85 | 73.05% |
| TSLA220527P00890000 | 2022-05-20 3:26PM EDT | 890.00 | 247.52 | 224.95 | 227.40 | +78.54 | +46.48% | 37 | 217 | 77.34% |
| TSLA220527P00895000 | 2022-05-20 3:11PM EDT | 895.00 | 247.15 | 229.95 | 232.40 | +60.71 | +32.56% | 35 | 67 | 78.52% |
| TSLA220527P00900000 | 2022-05-20 3:39PM EDT | 900.00 | 252.15 | 235.00 | 237.25 | +61.25 | +32.08% | 126 | 732 | 72.66% |
| TSLA220527P00905000 | 2022-05-20 3:35PM EDT | 905.00 | 244.12 | 239.90 | 242.35 | +50.32 | +25.96% | 32 | 134 | 73.83% |
| TSLA220527P00910000 | 2022-05-20 3:26PM EDT | 910.00 | 249.02 | 244.90 | 247.35 | +49.72 | +24.95% | 11 | 81 | 75.00% |
| TSLA220527P00915000 | 2022-05-20 12:45PM EDT | 915.00 | 269.69 | 249.85 | 252.30 | +67.37 | +33.30% | 17 | 72 | 118.19% |
| TSLA220527P00920000 | 2022-05-20 1:25PM EDT | 920.00 | 286.01 | 254.85 | 257.30 | +75.08 | +35.59% | 22 | 197 | 119.82% |
| TSLA220527P00925000 | 2022-05-20 3:24PM EDT | 925.00 | 284.25 | 259.85 | 262.30 | +74.48 | +35.51% | 19 | 189 | 121.44% |
| TSLA220527P00930000 | 2022-05-20 3:54PM EDT | 930.00 | 269.91 | 264.95 | 267.35 | +55.16 | +25.69% | 21 | 134 | 84.38% |
| TSLA220527P00935000 | 2022-05-20 1:59PM EDT | 935.00 | 276.28 | 269.75 | 272.30 | +57.23 | +26.13% | 21 | 160 | 124.63% |
| TSLA220527P00940000 | 2022-05-20 3:24PM EDT | 940.00 | 300.00 | 274.85 | 277.30 | +74.51 | +33.04% | 25 | 275 | 126.22% |
| TSLA220527P00945000 | 2022-05-20 3:14PM EDT | 945.00 | 304.90 | 279.75 | 282.25 | +77.41 | +34.03% | 16 | 68 | 126.93% |
| TSLA220527P00950000 | 2022-05-20 3:11PM EDT | 950.00 | 311.05 | 284.90 | 287.15 | +78.92 | +34.00% | 107 | 498 | 126.68% |
| TSLA220527P00955000 | 2022-05-20 11:26AM EDT | 955.00 | 313.70 | 289.80 | 292.25 | +76.70 | +32.36% | 13 | 79 | 130.01% |
| TSLA220527P00960000 | 2022-05-20 3:57PM EDT | 960.00 | 296.67 | 294.80 | 297.25 | +54.11 | +22.31% | 6 | 149 | 131.54% |
| TSLA220527P00965000 | 2022-05-20 1:51PM EDT | 965.00 | 316.84 | 299.80 | 302.25 | +67.57 | +27.11% | 11 | 66 | 133.06% |
| TSLA220527P00970000 | 2022-05-20 2:46PM EDT | 970.00 | 327.74 | 304.80 | 307.25 | +90.87 | +38.36% | 36 | 125 | 134.55% |
| TSLA220527P00975000 | 2022-05-20 2:50PM EDT | 975.00 | 331.71 | 309.80 | 312.25 | +73.70 | +28.56% | 24 | 69 | 136.04% |
| TSLA220527P00980000 | 2022-05-20 3:45PM EDT | 980.00 | 326.86 | 314.80 | 317.25 | +61.65 | +23.25% | 10 | 337 | 137.52% |
| TSLA220527P00985000 | 2022-05-20 12:35PM EDT | 985.00 | 334.32 | 319.80 | 322.25 | +68.82 | +25.92% | 5 | 64 | 138.99% |
| TSLA220527P00990000 | 2022-05-20 11:31AM EDT | 990.00 | 344.95 | 324.80 | 327.25 | +68.05 | +24.58% | 30 | 95 | 140.45% |
| TSLA220527P00995000 | 2022-05-20 9:34AM EDT | 995.00 | 350.00 | 329.80 | 332.25 | +74.35 | +26.97% | 19 | 93 | 141.89% |
| TSLA220527P01000000 | 2022-05-20 3:02PM EDT | 1,000.00 | 358.02 | 334.95 | 337.15 | +68.79 | +23.78% | 67 | 3,496 | 141.41% |
| TSLA220527P01005000 | 2022-05-19 10:19AM EDT | 1,005.00 | 294.00 | 339.90 | 342.30 | 0.00 | - | 6 | 19 | 81.25% |
| TSLA220527P01010000 | 2022-05-20 1:30PM EDT | 1,010.00 | 365.69 | 344.90 | 347.30 | +67.99 | +22.84% | 16 | 75 | 81.25% |
| TSLA220527P01015000 | 2022-05-20 12:37PM EDT | 1,015.00 | 369.40 | 349.90 | 352.30 | +62.51 | +20.37% | 4 | 151 | 81.25% |
| TSLA220527P01020000 | 2022-05-20 10:17AM EDT | 1,020.00 | 335.77 | 354.90 | 357.30 | +35.77 | +11.92% | 2 | 25 | 81.25% |
| TSLA220527P01025000 | 2022-05-20 9:33AM EDT | 1,025.00 | 352.40 | 359.90 | 362.30 | +33.77 | +10.60% | 4 | 8 | 81.25% |
| TSLA220527P01030000 | 2022-05-18 3:42PM EDT | 1,030.00 | 320.10 | 365.00 | 367.30 | 0.00 | - | 10 | 43 | 106.64% |
| TSLA220527P01035000 | 2022-05-17 2:20PM EDT | 1,035.00 | 284.87 | 370.00 | 372.30 | 0.00 | - | 2 | 0 | 107.81% |
| TSLA220527P01040000 | 2022-05-19 2:48PM EDT | 1,040.00 | 324.07 | 375.00 | 377.30 | 0.00 | - | 9 | 3 | 108.98% |
| TSLA220527P01045000 | 2022-05-20 1:40PM EDT | 1,045.00 | 388.60 | 380.00 | 382.30 | +57.60 | +17.40% | 12 | 19 | 109.96% |
| TSLA220527P01050000 | 2022-05-20 1:51PM EDT | 1,050.00 | 401.00 | 385.00 | 387.20 | +60.03 | +17.61% | 2 | 43 | 87.50% |
| TSLA220527P01055000 | 2022-05-20 9:31AM EDT | 1,055.00 | 336.80 | 390.00 | 392.30 | -6.91 | -2.01% | 5 | 0 | 112.11% |
| TSLA220527P01060000 | 2022-05-19 10:49AM EDT | 1,060.00 | 353.59 | 395.00 | 397.30 | 0.00 | - | 1 | 0 | 112.89% |
| TSLA220527P01065000 | 2022-05-13 11:36AM EDT | 1,065.00 | 294.77 | 400.00 | 402.30 | 0.00 | - | 12 | 0 | 114.06% |
| TSLA220527P01070000 | 2022-05-20 1:39PM EDT | 1,070.00 | 425.00 | 405.00 | 407.30 | +82.10 | +23.94% | 1 | 10 | 115.23% |
| TSLA220527P01075000 | 2022-05-16 10:49AM EDT | 1,075.00 | 338.37 | 409.70 | 412.00 | 0.00 | - | 6 | 0 | 158.25% |
| TSLA220527P01080000 | 2022-05-19 9:32AM EDT | 1,080.00 | 374.27 | 414.70 | 417.25 | +1.13 | +0.30% | 4 | 0 | 165.09% |
| TSLA220527P01085000 | 2022-05-13 2:20PM EDT | 1,085.00 | 322.38 | 419.70 | 422.25 | 0.00 | - | 3 | 0 | 166.41% |
| TSLA220527P01090000 | 2022-05-19 9:31AM EDT | 1,090.00 | 374.15 | 424.70 | 427.25 | -9.44 | -2.46% | 6 | 0 | 167.68% |
| TSLA220527P01095000 | 2022-05-19 9:36AM EDT | 1,095.00 | 389.20 | 429.70 | 432.25 | 0.00 | - | 3 | 0 | 168.95% |
| TSLA220527P01100000 | 2022-05-20 1:22PM EDT | 1,100.00 | 465.50 | 435.00 | 437.20 | +75.50 | +19.36% | 12 | 1 | 93.75% |
| TSLA220527P01105000 | 2022-05-11 12:06PM EDT | 1,105.00 | 322.87 | 439.70 | 442.25 | 0.00 | - | 2 | 0 | 171.46% |
| TSLA220527P01110000 | 2022-05-18 11:43AM EDT | 1,110.00 | 373.01 | 444.70 | 447.25 | 0.00 | - | 7 | 0 | 172.71% |
| TSLA220527P01115000 | 2022-05-12 10:09AM EDT | 1,115.00 | 398.73 | 449.70 | 452.25 | 0.00 | - | 3 | 0 | 173.93% |
| TSLA220527P01120000 | 2022-05-20 9:42AM EDT | 1,120.00 | 406.69 | 454.70 | 457.25 | -2.98 | -0.73% | 1 | 0 | 175.20% |
| TSLA220527P01125000 | 2022-05-12 9:44AM EDT | 1,125.00 | 386.20 | 459.70 | 462.25 | 0.00 | - | 2 | 0 | 176.42% |
| TSLA220527P01130000 | 2022-05-19 12:26PM EDT | 1,130.00 | 409.60 | 464.70 | 467.25 | 0.00 | - | 8 | 0 | 177.64% |
| TSLA220527P01135000 | 2022-05-17 9:40AM EDT | 1,135.00 | 380.80 | 469.70 | 472.25 | 0.00 | - | 1 | 0 | 178.86% |
| TSLA220527P01140000 | 2022-05-16 3:25PM EDT | 1,140.00 | 412.96 | 474.70 | 477.25 | 0.00 | - | 1 | 0 | 180.03% |
| TSLA220527P01145000 | 2022-05-17 10:03AM EDT | 1,145.00 | 395.00 | 480.00 | 482.30 | 0.00 | - | 1 | 0 | 129.69% |
| TSLA220527P01150000 | 2022-05-20 11:22AM EDT | 1,150.00 | 489.19 | 485.00 | 487.20 | +152.03 | +45.09% | 12 | 1 | 106.25% |
| TSLA220527P01155000 | 2022-05-18 12:30PM EDT | 1,155.00 | 440.85 | 490.00 | 492.30 | 0.00 | - | 1 | 0 | 131.25% |
| TSLA220527P01165000 | 2022-04-26 2:05PM EDT | 1,165.00 | 381.55 | 500.00 | 502.30 | 0.00 | - | 5 | 0 | 133.20% |
| TSLA220527P01175000 | 2022-05-09 1:35PM EDT | 1,175.00 | 370.75 | 510.00 | 512.30 | 0.00 | - | 1 | 0 | 135.16% |
| TSLA220527P01180000 | 2022-05-18 11:10AM EDT | 1,180.00 | 435.50 | 515.00 | 517.30 | 0.00 | - | 12 | 0 | 135.94% |
| TSLA220527P01190000 | 2022-05-19 12:04PM EDT | 1,190.00 | 460.75 | 525.00 | 527.30 | 0.00 | - | 8 | 0 | 137.89% |
| TSLA220527P01200000 | 2022-05-20 3:58PM EDT | 1,200.00 | 537.26 | 535.00 | 537.20 | +71.30 | +15.30% | 1 | 0 | 112.50% |
| TSLA220527P01210000 | 2022-05-13 2:25PM EDT | 1,210.00 | 448.90 | 544.95 | 547.30 | 0.00 | - | 2 | 0 | 134.38% |
| TSLA220527P01220000 | 2022-05-16 3:05PM EDT | 1,220.00 | 486.50 | 554.95 | 557.30 | 0.00 | - | 1 | 0 | 135.94% |
| TSLA220527P01230000 | 2022-04-18 12:12AM EDT | 1,230.00 | 225.54 | 466.95 | 469.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA220527P01240000 | 2022-04-18 12:12AM EDT | 1,240.00 | 234.19 | 476.95 | 479.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA220527P01250000 | 2022-05-10 10:22AM EDT | 1,250.00 | 441.18 | 585.00 | 587.20 | 0.00 | - | 1 | 0 | 118.75% |
| TSLA220527P01260000 | 2022-04-26 1:07PM EDT | 1,260.00 | 368.75 | 594.90 | 597.30 | 0.00 | - | 3 | 0 | 118.75% |
| TSLA220527P01270000 | 2022-04-21 9:30AM EDT | 1,270.00 | 212.73 | 604.90 | 607.30 | 0.00 | - | - | 0 | 125.00% |
| TSLA220527P01280000 | 2022-04-21 9:30AM EDT | 1,280.00 | 221.98 | 614.90 | 617.30 | 0.00 | - | - | 0 | 125.00% |
| TSLA220527P01290000 | 2022-05-12 11:46AM EDT | 1,290.00 | 552.11 | 624.90 | 627.30 | 0.00 | - | 5 | 0 | 125.00% |
| TSLA220527P01300000 | 2022-05-10 11:58AM EDT | 1,300.00 | 511.98 | 635.00 | 637.20 | 0.00 | - | 1 | 0 | 125.00% |
| TSLA220527P01400000 | 2022-05-05 12:59PM EDT | 1,400.00 | 519.89 | 734.90 | 737.15 | 0.00 | - | 1 | 0 | 232.03% |
| TSLA220527P02000000 | 2022-05-16 12:11AM EDT | 2,000.00 | 1,257.20 | 1,334.85 | 1,337.15 | 0.00 | - | - | 3 | 320.51% |
© 2022 Yahoo. All rights reserved.
