Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00100000 | 2022-09-30 3:50PM EDT | 100.00 | 166.45 | 164.95 | 166.40 | -15.96 | -8.75% | 448 | 32 | 329.69% |
| TSLA221007C00110000 | 2022-09-26 3:44PM EDT | 110.00 | 167.90 | 154.75 | 156.30 | 0.00 | - | 47 | 46 | 282.03% |
| TSLA221007C00120000 | 2022-09-29 9:51AM EDT | 120.00 | 156.95 | 144.75 | 146.30 | 0.00 | - | 1 | 12 | 256.06% |
| TSLA221007C00130000 | 2022-09-30 11:26AM EDT | 130.00 | 143.90 | 134.75 | 136.30 | -8.40 | -5.52% | 2 | 7 | 232.23% |
| TSLA221007C00140000 | 2022-09-28 10:14AM EDT | 140.00 | 140.35 | 125.00 | 126.30 | 0.00 | - | 1 | 133 | 221.68% |
| TSLA221007C00150000 | 2022-09-30 3:52PM EDT | 150.00 | 116.25 | 115.25 | 116.55 | -6.50 | -5.30% | 36 | 114 | 216.31% |
| TSLA221007C00160000 | 2022-09-30 1:06PM EDT | 160.00 | 106.75 | 105.10 | 105.90 | -6.00 | -5.32% | 39 | 20 | 167.77% |
| TSLA221007C00170000 | 2022-09-30 3:19PM EDT | 170.00 | 97.12 | 95.00 | 96.25 | -15.73 | -13.94% | 5 | 20 | 158.98% |
| TSLA221007C00180000 | 2022-09-27 2:13PM EDT | 180.00 | 99.20 | 84.45 | 86.50 | 0.00 | - | 8 | 7 | 130.47% |
| TSLA221007C00190000 | 2022-09-30 3:19PM EDT | 190.00 | 77.21 | 74.90 | 76.45 | -0.79 | -1.01% | 4 | 47 | 126.27% |
| TSLA221007C00200000 | 2022-09-30 3:59PM EDT | 200.00 | 65.50 | 65.40 | 66.10 | -3.00 | -4.38% | 393 | 71 | 112.70% |
| TSLA221007C00205000 | 2022-09-30 12:11PM EDT | 205.00 | 65.92 | 60.15 | 61.60 | -4.08 | -5.83% | 3 | 26 | 108.79% |
| TSLA221007C00210000 | 2022-09-30 3:54PM EDT | 210.00 | 56.20 | 55.35 | 56.30 | -3.20 | -5.39% | 95 | 53 | 98.63% |
| TSLA221007C00215000 | 2022-09-30 3:46PM EDT | 215.00 | 52.39 | 50.50 | 51.40 | -2.20 | -4.03% | 13 | 27 | 94.04% |
| TSLA221007C00220000 | 2022-09-30 3:50PM EDT | 220.00 | 47.25 | 45.95 | 46.85 | -1.47 | -3.02% | 208 | 138 | 95.85% |
| TSLA221007C00225000 | 2022-09-30 3:54PM EDT | 225.00 | 41.28 | 41.00 | 42.15 | -2.72 | -6.18% | 33 | 188 | 89.99% |
| TSLA221007C00230000 | 2022-09-30 3:45PM EDT | 230.00 | 38.39 | 36.60 | 37.40 | -1.76 | -4.38% | 193 | 173 | 87.38% |
| TSLA221007C00235000 | 2022-09-30 3:30PM EDT | 235.00 | 34.00 | 32.20 | 33.10 | -1.70 | -4.76% | 195 | 298 | 86.04% |
| TSLA221007C00240000 | 2022-09-30 3:59PM EDT | 240.00 | 28.20 | 27.85 | 28.45 | -2.55 | -8.29% | 746 | 449 | 81.18% |
| TSLA221007C00245000 | 2022-09-30 3:58PM EDT | 245.00 | 23.92 | 23.90 | 24.75 | -3.03 | -11.24% | 971 | 269 | 81.43% |
| TSLA221007C00250000 | 2022-09-30 3:59PM EDT | 250.00 | 20.17 | 20.10 | 20.65 | -3.08 | -13.25% | 3,558 | 718 | 78.24% |
| TSLA221007C00255000 | 2022-09-30 3:59PM EDT | 255.00 | 16.65 | 16.65 | 17.25 | -3.10 | -15.70% | 1,449 | 668 | 77.14% |
| TSLA221007C00260000 | 2022-09-30 3:59PM EDT | 260.00 | 13.60 | 13.50 | 13.70 | -3.10 | -18.56% | 9,714 | 1,452 | 74.28% |
| TSLA221007C00265000 | 2022-09-30 3:59PM EDT | 265.00 | 10.90 | 10.65 | 10.95 | -2.30 | -17.42% | 8,494 | 1,274 | 72.90% |
| TSLA221007C00270000 | 2022-09-30 3:59PM EDT | 270.00 | 8.35 | 8.20 | 8.40 | -2.45 | -22.69% | 30,119 | 4,497 | 71.07% |
| TSLA221007C00275000 | 2022-09-30 3:59PM EDT | 275.00 | 6.25 | 6.20 | 6.30 | -2.18 | -25.86% | 28,665 | 3,441 | 69.76% |
| TSLA221007C00280000 | 2022-09-30 3:59PM EDT | 280.00 | 4.75 | 4.50 | 4.65 | -1.60 | -25.20% | 25,539 | 5,571 | 68.53% |
| TSLA221007C00282500 | 2022-09-30 3:59PM EDT | 282.50 | 3.75 | 3.75 | 3.95 | -1.78 | -32.19% | 6,792 | 2,150 | 67.77% |
| TSLA221007C00285000 | 2022-09-30 3:59PM EDT | 285.00 | 3.23 | 3.20 | 3.30 | -1.57 | -32.71% | 16,508 | 5,130 | 67.38% |
| TSLA221007C00287500 | 2022-09-30 3:59PM EDT | 287.50 | 2.75 | 2.67 | 2.75 | -1.30 | -32.10% | 5,314 | 2,279 | 66.85% |
| TSLA221007C00290000 | 2022-09-30 3:59PM EDT | 290.00 | 2.27 | 2.25 | 2.34 | -1.28 | -36.06% | 23,409 | 6,909 | 66.89% |
| TSLA221007C00292500 | 2022-09-30 3:59PM EDT | 292.50 | 1.93 | 1.86 | 1.92 | -1.08 | -35.88% | 5,588 | 1,666 | 66.43% |
| TSLA221007C00295000 | 2022-09-30 3:59PM EDT | 295.00 | 1.56 | 1.56 | 1.60 | -1.09 | -41.13% | 16,460 | 5,228 | 66.43% |
| TSLA221007C00297500 | 2022-09-30 3:59PM EDT | 297.50 | 1.31 | 1.27 | 1.32 | -0.89 | -40.45% | 7,455 | 1,622 | 66.16% |
| TSLA221007C00300000 | 2022-09-30 3:59PM EDT | 300.00 | 1.09 | 1.07 | 1.10 | -0.74 | -40.44% | 48,853 | 29,153 | 66.38% |
| TSLA221007C00305000 | 2022-09-30 3:59PM EDT | 305.00 | 0.75 | 0.72 | 0.76 | -0.57 | -43.18% | 9,993 | 5,060 | 66.50% |
| TSLA221007C00310000 | 2022-09-30 3:59PM EDT | 310.00 | 0.52 | 0.51 | 0.53 | -0.40 | -43.48% | 15,300 | 7,616 | 67.24% |
| TSLA221007C00315000 | 2022-09-30 3:59PM EDT | 315.00 | 0.38 | 0.36 | 0.38 | -0.27 | -41.54% | 8,427 | 5,597 | 68.16% |
| TSLA221007C00320000 | 2022-09-30 3:59PM EDT | 320.00 | 0.26 | 0.26 | 0.27 | -0.21 | -44.68% | 10,585 | 9,955 | 69.24% |
| TSLA221007C00325000 | 2022-09-30 3:59PM EDT | 325.00 | 0.20 | 0.18 | 0.23 | -0.15 | -42.86% | 8,761 | 6,483 | 71.00% |
| TSLA221007C00330000 | 2022-09-30 3:59PM EDT | 330.00 | 0.18 | 0.15 | 0.17 | -0.07 | -28.00% | 4,773 | 44,236 | 72.85% |
| TSLA221007C00335000 | 2022-09-30 3:59PM EDT | 335.00 | 0.12 | 0.12 | 0.15 | -0.07 | -36.84% | 6,964 | 3,724 | 75.20% |
| TSLA221007C00340000 | 2022-09-30 3:59PM EDT | 340.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 1,705 | 6,797 | 77.64% |
| TSLA221007C00345000 | 2022-09-30 3:59PM EDT | 345.00 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 2,834 | 4,887 | 79.10% |
| TSLA221007C00350000 | 2022-09-30 3:59PM EDT | 350.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 2,922 | 12,325 | 81.64% |
| TSLA221007C00355000 | 2022-09-30 3:49PM EDT | 355.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 355 | 795 | 81.64% |
| TSLA221007C00360000 | 2022-09-30 3:52PM EDT | 360.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1,396 | 2,319 | 83.20% |
| TSLA221007C00365000 | 2022-09-30 3:59PM EDT | 365.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 399 | 1,385 | 85.55% |
| TSLA221007C00370000 | 2022-09-30 3:33PM EDT | 370.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 345 | 1,381 | 87.50% |
| TSLA221007C00375000 | 2022-09-30 3:59PM EDT | 375.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 125 | 803 | 87.89% |
| TSLA221007C00380000 | 2022-09-30 3:49PM EDT | 380.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 244 | 737 | 89.06% |
| TSLA221007C00385000 | 2022-09-30 2:53PM EDT | 385.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 123 | 455 | 93.75% |
| TSLA221007C00390000 | 2022-09-30 1:50PM EDT | 390.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 26 | 671 | 96.88% |
| TSLA221007C00395000 | 2022-09-30 3:33PM EDT | 395.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 114 | 822 | 99.22% |
| TSLA221007C00400000 | 2022-09-30 3:26PM EDT | 400.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 1,887 | 97.66% |
| TSLA221007C00410000 | 2022-09-30 3:26PM EDT | 410.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 235 | 546 | 105.47% |
| TSLA221007C00420000 | 2022-09-30 11:10AM EDT | 420.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 291 | 581 | 107.81% |
| TSLA221007C00425000 | 2022-09-30 9:33AM EDT | 425.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 527 | 110.94% |
| TSLA221007C00430000 | 2022-09-29 10:12AM EDT | 430.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 314 | 113.28% |
| TSLA221007C00440000 | 2022-09-28 3:01PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 188 | 109.38% |
| TSLA221007C00450000 | 2022-09-28 10:00AM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 177 | 112.50% |
| TSLA221007C00460000 | 2022-09-29 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 99 | 123.44% |
| TSLA221007C00470000 | 2022-09-28 1:19PM EDT | 470.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 128.13% |
| TSLA221007C00480000 | 2022-09-26 10:52AM EDT | 480.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 131.25% |
| TSLA221007C00490000 | 2022-09-26 2:20PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 276 | 135.94% |
| TSLA221007C00500000 | 2022-09-29 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 148 | 140.63% |
| TSLA221007C00510000 | 2022-09-15 3:23PM EDT | 510.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 100 | 143.75% |
| TSLA221007C00520000 | 2022-09-20 12:53PM EDT | 520.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 140.63% |
| TSLA221007C00530000 | 2022-09-23 3:03PM EDT | 530.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 151.56% |
| TSLA221007C00540000 | 2022-09-21 3:11PM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 146.88% |
| TSLA221007C00550000 | 2022-09-21 3:55PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 150.00% |
| TSLA221007C00560000 | 2022-09-12 10:24AM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 156.25% |
| TSLA221007C00570000 | 2022-09-20 9:30AM EDT | 570.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 165.63% |
| TSLA221007C00580000 | 2022-09-23 9:35AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 162.50% |
| TSLA221007C00590000 | 2022-09-15 12:45PM EDT | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 162.50% |
| TSLA221007C00600000 | 2022-09-23 3:12PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 40 | 168.75% |
| TSLA221007C00610000 | 2022-09-29 10:25AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 168.75% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00100000 | 2022-09-30 2:21PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9,397 | 212.50% |
| TSLA221007P00110000 | 2022-09-28 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 920 | 190.63% |
| TSLA221007P00120000 | 2022-09-30 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 916 | 1,352 | 171.88% |
| TSLA221007P00130000 | 2022-09-30 3:57PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 937 | 620 | 170.31% |
| TSLA221007P00140000 | 2022-09-30 3:58PM EDT | 140.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 460 | 1,143 | 163.28% |
| TSLA221007P00150000 | 2022-09-30 3:58PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,211 | 4,270 | 152.34% |
| TSLA221007P00160000 | 2022-09-30 3:49PM EDT | 160.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 541 | 4,177 | 140.63% |
| TSLA221007P00170000 | 2022-09-30 3:56PM EDT | 170.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 1,850 | 3,284 | 126.56% |
| TSLA221007P00180000 | 2022-09-30 3:59PM EDT | 180.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 2,616 | 2,304 | 117.19% |
| TSLA221007P00190000 | 2022-09-30 3:59PM EDT | 190.00 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 5,452 | 3,125 | 106.45% |
| TSLA221007P00200000 | 2022-09-30 3:59PM EDT | 200.00 | 0.22 | 0.19 | 0.22 | -0.10 | -31.25% | 15,328 | 5,537 | 97.46% |
| TSLA221007P00205000 | 2022-09-30 3:59PM EDT | 205.00 | 0.27 | 0.26 | 0.29 | -0.14 | -34.15% | 2,248 | 2,161 | 94.14% |
| TSLA221007P00210000 | 2022-09-30 3:59PM EDT | 210.00 | 0.38 | 0.37 | 0.39 | -0.15 | -28.30% | 6,377 | 4,729 | 91.41% |
| TSLA221007P00215000 | 2022-09-30 3:59PM EDT | 215.00 | 0.53 | 0.47 | 0.53 | -0.16 | -23.19% | 4,746 | 2,312 | 87.94% |
| TSLA221007P00220000 | 2022-09-30 3:59PM EDT | 220.00 | 0.69 | 0.63 | 0.72 | -0.21 | -23.33% | 9,898 | 6,029 | 84.96% |
| TSLA221007P00225000 | 2022-09-30 3:59PM EDT | 225.00 | 0.95 | 0.93 | 1.00 | -0.25 | -20.83% | 6,195 | 5,852 | 83.15% |
| TSLA221007P00230000 | 2022-09-30 3:59PM EDT | 230.00 | 1.34 | 1.33 | 1.39 | -0.29 | -17.79% | 12,095 | 5,389 | 81.35% |
| TSLA221007P00235000 | 2022-09-30 3:59PM EDT | 235.00 | 1.88 | 1.86 | 1.95 | -0.26 | -12.15% | 7,379 | 4,717 | 79.76% |
| TSLA221007P00240000 | 2022-09-30 3:59PM EDT | 240.00 | 2.65 | 2.56 | 2.70 | -0.22 | -7.67% | 20,049 | 7,562 | 78.27% |
| TSLA221007P00245000 | 2022-09-30 3:59PM EDT | 245.00 | 3.47 | 3.45 | 3.65 | -0.31 | -8.20% | 7,186 | 3,678 | 76.57% |
| TSLA221007P00250000 | 2022-09-30 3:59PM EDT | 250.00 | 4.71 | 4.60 | 4.80 | -0.34 | -6.73% | 24,275 | 8,535 | 74.74% |
| TSLA221007P00255000 | 2022-09-30 3:59PM EDT | 255.00 | 6.22 | 6.10 | 6.40 | -0.08 | -1.27% | 10,645 | 2,622 | 73.77% |
| TSLA221007P00260000 | 2022-09-30 3:59PM EDT | 260.00 | 8.15 | 7.95 | 8.20 | +0.17 | +2.13% | 24,487 | 13,660 | 72.34% |
| TSLA221007P00265000 | 2022-09-30 3:59PM EDT | 265.00 | 10.25 | 10.05 | 10.45 | +0.20 | +1.99% | 24,708 | 6,053 | 70.86% |
| TSLA221007P00270000 | 2022-09-30 3:59PM EDT | 270.00 | 12.90 | 12.55 | 12.95 | +0.40 | +3.20% | 30,856 | 6,644 | 69.02% |
| TSLA221007P00275000 | 2022-09-30 3:59PM EDT | 275.00 | 15.85 | 15.50 | 15.90 | +0.85 | +5.67% | 7,894 | 6,795 | 67.60% |
| TSLA221007P00280000 | 2022-09-30 3:59PM EDT | 280.00 | 19.10 | 18.75 | 19.25 | +0.85 | +4.66% | 6,998 | 7,320 | 65.98% |
| TSLA221007P00282500 | 2022-09-30 3:59PM EDT | 282.50 | 21.00 | 20.55 | 21.50 | +1.29 | +6.54% | 1,114 | 1,877 | 67.15% |
| TSLA221007P00285000 | 2022-09-30 3:59PM EDT | 285.00 | 23.00 | 22.40 | 23.15 | +1.35 | +6.24% | 2,306 | 4,244 | 65.37% |
| TSLA221007P00287500 | 2022-09-30 3:59PM EDT | 287.50 | 24.75 | 24.35 | 24.85 | +1.58 | +6.82% | 752 | 1,317 | 63.33% |
| TSLA221007P00290000 | 2022-09-30 3:59PM EDT | 290.00 | 26.84 | 26.40 | 27.30 | +1.59 | +6.30% | 1,809 | 2,662 | 64.84% |
| TSLA221007P00292500 | 2022-09-30 3:59PM EDT | 292.50 | 29.07 | 28.55 | 29.05 | +2.37 | +8.88% | 715 | 1,559 | 62.40% |
| TSLA221007P00295000 | 2022-09-30 3:59PM EDT | 295.00 | 31.06 | 30.35 | 31.25 | +2.26 | +7.85% | 1,497 | 1,966 | 59.18% |
| TSLA221007P00297500 | 2022-09-30 3:50PM EDT | 297.50 | 33.20 | 32.70 | 33.60 | +2.05 | +6.58% | 531 | 1,038 | 60.16% |
| TSLA221007P00300000 | 2022-09-30 3:58PM EDT | 300.00 | 35.69 | 34.80 | 35.80 | +2.01 | +5.97% | 1,945 | 3,303 | 56.59% |
| TSLA221007P00305000 | 2022-09-30 3:57PM EDT | 305.00 | 40.23 | 39.45 | 40.50 | +2.09 | +5.48% | 346 | 2,217 | 52.83% |
| TSLA221007P00310000 | 2022-09-30 3:59PM EDT | 310.00 | 45.20 | 44.35 | 45.70 | +2.70 | +6.35% | 234 | 1,989 | 59.86% |
| TSLA221007P00315000 | 2022-09-30 3:57PM EDT | 315.00 | 49.87 | 49.15 | 50.15 | +2.72 | +5.77% | 233 | 428 | 69.19% |
| TSLA221007P00320000 | 2022-09-30 3:59PM EDT | 320.00 | 54.60 | 54.40 | 55.10 | +3.32 | +6.47% | 124 | 651 | 72.51% |
| TSLA221007P00325000 | 2022-09-30 3:50PM EDT | 325.00 | 58.60 | 58.65 | 60.20 | +1.15 | +2.00% | 55 | 634 | 80.81% |
| TSLA221007P00330000 | 2022-09-30 3:52PM EDT | 330.00 | 63.95 | 64.30 | 64.95 | +0.85 | +1.35% | 369 | 1,362 | 75.20% |
| TSLA221007P00335000 | 2022-09-30 2:49PM EDT | 335.00 | 68.45 | 69.15 | 70.20 | +6.75 | +10.94% | 61 | 466 | 90.38% |
| TSLA221007P00340000 | 2022-09-30 3:50PM EDT | 340.00 | 73.65 | 74.30 | 75.00 | +2.05 | +2.86% | 405 | 1,066 | 86.52% |
| TSLA221007P00345000 | 2022-09-28 1:08PM EDT | 345.00 | 60.55 | 78.55 | 81.00 | 0.00 | - | 6 | 37 | 68.75% |
| TSLA221007P00350000 | 2022-09-30 3:58PM EDT | 350.00 | 84.80 | 83.75 | 85.40 | +3.18 | +3.90% | 171 | 75 | 110.69% |
| TSLA221007P00355000 | 2022-09-30 3:19PM EDT | 355.00 | 88.25 | 88.65 | 90.30 | +16.05 | +22.23% | 16 | 0 | 111.87% |
| TSLA221007P00360000 | 2022-09-29 1:51PM EDT | 360.00 | 90.50 | 93.80 | 95.50 | -1.50 | -1.63% | 1 | 2 | 122.66% |
| TSLA221007P00365000 | 2022-09-30 9:57AM EDT | 365.00 | 95.34 | 98.45 | 100.55 | +8.09 | +9.27% | 2 | 0 | 128.52% |
| TSLA221007P00370000 | 2022-09-30 9:38AM EDT | 370.00 | 107.23 | 103.80 | 105.50 | +5.80 | +5.72% | 1 | 9 | 131.30% |
| TSLA221007P00375000 | 2022-09-28 1:48PM EDT | 375.00 | 92.35 | 107.45 | 111.60 | 0.00 | - | 3 | 0 | 161.67% |
| TSLA221007P00380000 | 2022-09-30 2:21PM EDT | 380.00 | 112.03 | 114.05 | 115.70 | +12.93 | +13.05% | 1 | 0 | 107.81% |
| TSLA221007P00385000 | 2022-09-28 10:49AM EDT | 385.00 | 102.65 | 117.10 | 121.60 | 0.00 | - | 4 | 0 | 170.75% |
| TSLA221007P00390000 | 2022-09-28 3:43PM EDT | 390.00 | 101.11 | 122.10 | 126.60 | 0.00 | - | 2 | 0 | 175.17% |
| TSLA221007P00395000 | 2022-09-29 11:25AM EDT | 395.00 | 122.50 | 127.10 | 131.60 | 0.00 | - | 4 | 2 | 179.49% |
| TSLA221007P00400000 | 2022-09-29 1:43PM EDT | 400.00 | 132.10 | 132.10 | 136.60 | 0.00 | - | 2 | 2 | 183.74% |
| TSLA221007P00420000 | 2022-09-28 2:41PM EDT | 420.00 | 135.75 | 152.10 | 156.60 | 0.00 | - | 2 | 1 | 199.95% |
| TSLA221007P00430000 | 2022-09-30 10:55AM EDT | 430.00 | 157.60 | 163.80 | 165.10 | +5.55 | +3.65% | 3 | 0 | 158.01% |
| TSLA221007P00440000 | 2022-09-20 9:47AM EDT | 440.00 | 132.60 | 172.45 | 176.65 | 0.00 | - | - | 0 | 216.26% |
| TSLA221007P00450000 | 2022-09-29 9:55AM EDT | 450.00 | 173.10 | 182.45 | 186.65 | 0.00 | - | 2 | 0 | 223.49% |
| TSLA221007P00490000 | 2022-09-08 1:33PM EDT | 490.00 | 203.82 | 222.45 | 226.65 | 0.00 | - | 1 | 0 | 250.34% |
| TSLA221007P00500000 | 2022-09-29 9:51AM EDT | 500.00 | 223.50 | 233.80 | 235.10 | 0.00 | - | 2 | 0 | 198.05% |
| TSLA221007P00510000 | 2022-09-20 9:47AM EDT | 510.00 | 202.50 | 243.80 | 245.10 | 0.00 | - | - | 0 | 203.13% |
| TSLA221007P00530000 | 2022-09-29 11:14AM EDT | 530.00 | 257.00 | 263.80 | 265.10 | 0.00 | - | 15 | 0 | 213.09% |
© 2022 Yahoo. All rights reserved.
