Canada markets close in 3 hours 54 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
184.86-2.58 (-1.38%)
At close: 04:00PM EDT
184.68 -0.18 (-0.10%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C000016702024-06-14 1:28PM EDT1.67177.68182.80184.050.00-356752,662.50%
TSLA240621C000033302024-06-17 10:48AM EDT3.33181.87181.15182.350.00-23422,118.75%
TSLA240621C000050002024-06-17 9:54AM EDT5.00175.95179.50180.700.00-1217101,881.25%
TSLA240621C000066702024-05-23 3:58PM EDT6.67167.13176.35179.000.00-1503332,117.19%
TSLA240621C000083302024-04-19 12:26PM EDT8.33140.02168.60169.750.00-1911180.00%
TSLA240621C000100002024-06-14 11:08AM EDT10.00169.07173.05175.650.00-102441,793.75%
TSLA240621C000116702024-03-28 12:15PM EDT11.67165.15156.05157.400.00-15430.00%
TSLA240621C000133302024-06-11 1:08PM EDT13.33155.05169.25172.400.00-7331,620.31%
TSLA240621C000166702024-06-18 9:32AM EDT16.67168.61167.85168.75+15.69+10.26%11,4261,078.13%
TSLA240621C000200002022-08-18 3:22PM EDT20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.300.000.000.00-2680.00%
TSLA240621C000333302024-06-18 11:15AM EDT33.33150.66149.75153.35+1.26+0.84%17,532640.63%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 3:22PM EDT40.00872.000.000.000.00-210.00%
TSLA240621C000500002024-06-17 9:53AM EDT50.00131.05134.55135.450.00-11,499601.56%
TSLA240621C000550002024-06-05 1:47PM EDT55.00120.00129.55130.750.00-3027616.02%
TSLA240621C000600002024-06-18 10:20AM EDT60.00123.85124.55125.70-3.95-3.09%168566.80%
TSLA240621C000650002024-06-04 12:40PM EDT65.00110.72119.55120.750.00-148535.55%
TSLA240621C000666702024-06-17 3:23PM EDT66.67121.30117.85120.000.00-11,649606.25%
TSLA240621C000700002024-05-31 1:00PM EDT70.00105.55113.10115.700.00-164593.55%
TSLA240621C000750002024-06-18 10:04AM EDT75.00109.16109.55110.75+1.16+1.07%9117466.80%
TSLA240621C000800002024-06-17 3:05PM EDT80.00106.96103.10105.700.00-1154518.95%
TSLA240621C000833302024-06-17 2:12PM EDT83.33105.2599.80102.050.00-1030,270456.06%
TSLA240621C000850002024-06-13 11:31AM EDT85.0099.1599.55100.800.00-589411.72%
TSLA240621C000900002024-06-18 2:16PM EDT90.0094.8093.1095.45+5.46+6.11%67551425.20%
TSLA240621C000950002024-06-13 3:28PM EDT95.0088.0589.5590.800.00-45383358.01%
TSLA240621C001000002024-06-18 3:23PM EDT100.0084.9082.7086.80-2.38-2.73%385,441472.07%
TSLA240621C001050002024-06-14 11:20AM EDT105.0073.8378.1080.500.00-20973348.63%
TSLA240621C001100002024-06-18 10:18AM EDT110.0074.1873.1075.75-0.52-0.70%1567344.92%
TSLA240621C001150002024-06-13 10:14AM EDT115.0072.9869.6070.800.00-20559268.16%
TSLA240621C001166702024-06-17 10:23AM EDT116.6765.6367.9068.700.00-102,421221.48%
TSLA240621C001190002024-06-17 9:40AM EDT119.0061.0065.6066.800.00-42251.17%
TSLA240621C001200002024-06-18 3:45PM EDT120.0064.8064.6065.45-2.85-4.21%22959221.09%
TSLA240621C001220002024-06-12 12:27PM EDT122.0057.7062.6063.800.00--3238.87%
TSLA240621C001233302024-06-17 10:23AM EDT123.3358.9861.2562.150.00-10824209.38%
TSLA240621C001250002024-06-18 2:40PM EDT125.0060.0159.6060.80-3.75-5.88%2604226.56%
TSLA240621C001266702024-06-12 12:27PM EDT126.6753.0557.9058.800.00-1872195.70%
TSLA240621C001300002024-06-18 12:20PM EDT130.0054.6354.6055.50-2.79-4.86%421,192188.28%
TSLA240621C001310002024-06-12 3:35PM EDT131.0047.2553.6054.800.00--5202.93%
TSLA240621C001333302024-06-18 10:02AM EDT133.3350.2551.2552.05-3.55-6.60%451,864165.04%
TSLA240621C001350002024-06-18 12:58PM EDT135.0049.2549.6050.80-4.31-8.05%3398187.70%
TSLA240621C001366702024-06-12 11:42AM EDT136.6741.9547.8049.150.00-9501175.98%
TSLA240621C001380002024-06-12 3:26PM EDT138.0041.3546.6047.800.00--94176.56%
TSLA240621C001390002024-06-14 1:29PM EDT139.0040.4745.6046.750.00-324170.51%
TSLA240621C001400002024-06-18 2:41PM EDT140.0044.9443.2046.85-2.74-5.75%436,045150.00%
TSLA240621C001410002024-06-12 3:26PM EDT141.0038.4043.6044.800.00--1165.43%
TSLA240621C001433302024-06-18 3:59PM EDT143.3341.7041.1042.05-2.98-6.67%91,944116.41%
TSLA240621C001450002024-06-18 3:58PM EDT145.0040.1838.1040.60-3.51-8.03%451,357176.76%
TSLA240621C001466702024-06-18 1:34PM EDT146.6738.6537.9540.10-1.68-4.17%191,720174.80%
TSLA240621C001480002024-06-17 3:31PM EDT148.0040.7036.6037.850.00-123142.09%
TSLA240621C001490002024-06-17 9:40AM EDT149.0031.0035.6036.850.00-37138.48%
TSLA240621C001500002024-06-18 3:48PM EDT150.0034.8033.2035.40-2.96-7.84%707,492146.09%
TSLA240621C001525002024-06-18 1:55PM EDT152.5032.3332.1032.95-3.81-10.54%2295109.38%
TSLA240621C001533302024-06-18 10:01AM EDT153.3330.9531.3032.20-4.36-12.35%51,555112.11%
TSLA240621C001550002024-06-18 3:25PM EDT155.0029.9329.3530.40-3.54-10.58%592,27773.44%
TSLA240621C001566702024-06-18 1:26PM EDT156.6728.4527.9528.90-2.78-8.90%61,175102.34%
TSLA240621C001575002024-06-18 1:57PM EDT157.5027.4927.1528.10-3.48-11.24%13431101.86%
TSLA240621C001600002024-06-18 3:21PM EDT160.0025.0524.1026.90-3.70-12.87%2906,947113.38%
TSLA240621C001625002024-06-18 12:45PM EDT162.5021.3922.1523.05-3.79-15.05%1565783.59%
TSLA240621C001633302024-06-18 12:00PM EDT163.3320.7020.8023.50-3.88-15.79%301,75499.90%
TSLA240621C001650002024-06-18 3:29PM EDT165.0019.6819.4520.45-3.02-13.30%4085,95863.28%
TSLA240621C001666702024-06-18 2:53PM EDT166.6718.3918.0018.90-2.61-12.43%1312,97871.19%
TSLA240621C001675002024-06-18 3:45PM EDT167.5017.4417.1518.20-2.56-12.80%911,51071.29%
TSLA240621C001700002024-06-18 3:59PM EDT170.0015.1014.8015.95-2.71-15.22%1,39223,24070.90%
TSLA240621C001725002024-06-18 3:59PM EDT172.5012.7111.4513.00-2.79-18.00%1464,00665.53%
TSLA240621C001733302024-06-18 3:55PM EDT173.3312.0511.2012.40-3.80-23.97%1866,12968.70%
TSLA240621C001750002024-06-18 3:59PM EDT175.0010.219.9510.50-2.89-22.06%10,18127,77755.66%
TSLA240621C001775002024-06-18 3:59PM EDT177.508.007.858.15-2.92-26.74%1,3185,28249.07%
TSLA240621C001800002024-06-18 3:59PM EDT180.005.955.005.95-2.60-30.41%11,00137,25543.85%
TSLA240621C001825002024-06-18 3:58PM EDT182.504.054.054.20-2.75-40.44%10,48010,40443.16%
TSLA240621C001833302024-06-18 3:59PM EDT183.333.603.553.65-2.55-41.46%21,4076,79342.33%
TSLA240621C001850002024-06-18 3:59PM EDT185.002.752.702.78-2.40-46.60%100,18259,19242.60%
TSLA240621C001866702024-06-18 3:59PM EDT186.672.041.922.05-2.16-51.43%32,76610,33642.63%
TSLA240621C001875002024-06-18 3:59PM EDT187.501.741.691.75-2.06-54.21%25,62414,10542.77%
TSLA240621C001900002024-06-18 3:59PM EDT190.001.071.051.08-1.67-60.95%84,97946,40743.80%
TSLA240621C001925002024-06-18 3:59PM EDT192.500.640.640.67-1.31-67.18%22,05512,44845.46%
TSLA240621C001933302024-06-18 3:59PM EDT193.330.570.540.57-1.16-67.05%5,6867,70246.05%
TSLA240621C001950002024-06-18 3:59PM EDT195.000.410.400.41-0.96-70.07%25,18327,69547.12%
TSLA240621C001975002024-06-18 3:59PM EDT197.500.260.260.27-0.70-72.92%8,17710,09449.61%
TSLA240621C002000002024-06-18 3:59PM EDT200.000.180.170.18-0.50-73.53%111,64184,89651.76%
TSLA240621C002025002024-06-18 3:59PM EDT202.500.120.120.14-0.36-75.00%8,6749,84155.08%
TSLA240621C002050002024-06-18 3:59PM EDT205.000.090.090.10-0.25-73.53%7,74222,76158.01%
TSLA240621C002066702024-06-18 3:58PM EDT206.670.070.060.09-0.22-75.86%1,0134,34459.57%
TSLA240621C002100002024-06-18 3:59PM EDT210.000.060.060.07-0.13-68.42%8,54027,78165.23%
TSLA240621C002133302024-06-18 3:57PM EDT213.330.040.040.06-0.09-69.23%2,1329,50069.53%
TSLA240621C002150002024-06-18 3:55PM EDT215.000.050.040.05-0.06-54.55%2,86212,39971.88%
TSLA240621C002166702024-06-18 3:59PM EDT216.670.030.030.04-0.07-70.00%7287,82272.66%
TSLA240621C002200002024-06-18 3:59PM EDT220.000.020.020.03-0.06-75.00%2,72324,57175.78%
TSLA240621C002225002024-06-18 3:53PM EDT222.500.030.020.03-0.03-50.00%1,0721,45680.08%
TSLA240621C002250002024-06-18 3:59PM EDT225.000.020.010.03-0.03-60.00%4,46315,04582.03%
TSLA240621C002266702024-06-18 3:47PM EDT226.670.020.010.02-0.03-60.00%3159,81082.81%
TSLA240621C002300002024-06-18 3:42PM EDT230.000.020.010.02-0.01-33.33%1,79613,65587.50%
TSLA240621C002333302024-06-18 3:55PM EDT233.330.010.000.02-0.02-66.67%4588,27589.06%
TSLA240621C002350002024-06-18 3:43PM EDT235.000.010.010.02-0.01-50.00%1817,71195.31%
TSLA240621C002375002024-06-18 3:42PM EDT237.500.010.000.02-0.01-50.00%647495.31%
TSLA240621C002400002024-06-18 3:56PM EDT240.000.010.010.02-0.02-66.67%48313,522103.13%
TSLA240621C002425002024-06-18 1:56PM EDT242.500.010.010.02-0.01-50.00%51,328106.25%
TSLA240621C002450002024-06-18 3:43PM EDT245.000.010.000.02-0.01-50.00%684,739106.25%
TSLA240621C002466702024-06-18 1:20PM EDT246.670.010.000.020.00-2854,696107.81%
TSLA240621C002500002024-06-18 3:25PM EDT250.000.010.000.010.00-1,67328,548106.25%
TSLA240621C002533302024-06-18 3:03PM EDT253.330.010.000.01-0.01-50.00%313,502109.38%
TSLA240621C002550002024-06-18 1:14PM EDT255.000.010.000.020.00-362,880118.75%
TSLA240621C002600002024-06-18 2:31PM EDT260.000.010.000.010.00-3512,897118.75%
TSLA240621C002650002024-06-18 1:45PM EDT265.000.010.000.010.00-34,088125.00%
TSLA240621C002666702024-06-17 1:39PM EDT266.670.010.000.010.00-46010,686125.00%
TSLA240621C002700002024-06-18 1:21PM EDT270.000.010.000.010.00-1013,425131.25%
TSLA240621C002733302024-06-18 11:16AM EDT273.330.010.000.010.00-403,272134.38%
TSLA240621C002750002024-06-17 3:00PM EDT275.000.010.000.010.00-1163,309137.50%
TSLA240621C002766702024-06-18 3:12PM EDT276.670.010.000.010.00-62,160137.50%
TSLA240621C002800002024-06-17 3:28PM EDT280.000.010.000.010.00-1,05712,732143.75%
TSLA240621C002833302024-06-14 3:32PM EDT283.330.010.000.010.00-125,123143.75%
TSLA240621C002850002024-06-17 10:47AM EDT285.000.010.000.500.00-11,662221.09%
TSLA240621C002866702024-06-17 2:43PM EDT286.670.010.000.310.00-63,996209.38%
TSLA240621C002900002024-06-18 3:10PM EDT290.000.010.000.010.00-2056,846153.13%
TSLA240621C002933302024-06-14 3:59PM EDT293.330.010.000.120.00-241,601196.09%
TSLA240621C002950002024-06-17 3:46PM EDT295.000.010.000.010.00-3073,023156.25%
TSLA240621C002966702024-06-14 10:47AM EDT296.670.020.000.310.00-12,335223.44%
TSLA240621C003000002024-06-18 3:53PM EDT300.000.010.000.010.00-2030,966162.50%
TSLA240621C003033302024-06-17 12:12PM EDT303.330.010.000.010.00-13,298168.75%
TSLA240621C003050002024-06-14 12:46PM EDT305.000.010.000.010.00-5161,560168.75%
TSLA240621C003066702024-06-14 9:58AM EDT306.670.010.000.020.00-152,097178.13%
TSLA240621C003100002024-06-18 10:38AM EDT310.000.010.000.010.00-43,396175.00%
TSLA240621C003133302024-06-14 11:04AM EDT313.330.010.000.030.00-541,891193.75%
TSLA240621C003150002024-06-17 1:04PM EDT315.000.010.000.510.00-22,463263.28%
TSLA240621C003166702024-06-17 9:30AM EDT316.670.010.000.010.00-13,259181.25%
TSLA240621C003200002024-06-17 1:03PM EDT320.000.010.000.010.00-35,332181.25%
TSLA240621C003233302024-06-14 12:05PM EDT323.330.010.000.010.00-71,232187.50%
TSLA240621C003250002024-06-17 1:03PM EDT325.000.010.000.010.00-112,470187.50%
TSLA240621C003266702024-06-13 3:24PM EDT326.670.010.000.310.00-211,250260.94%
TSLA240621C003300002024-06-18 1:26PM EDT330.000.010.000.010.00-65,841193.75%
TSLA240621C003333302024-06-17 10:57AM EDT333.330.010.000.010.00-17,600193.75%
TSLA240621C003350002024-06-17 1:03PM EDT335.000.010.000.010.00-21,593193.75%
TSLA240621C003366702024-06-14 9:30AM EDT336.670.020.000.010.00-13,057196.88%
TSLA240621C003400002024-06-13 1:33PM EDT340.000.010.000.020.00-232,775212.50%
TSLA240621C003433302024-06-17 9:30AM EDT343.330.010.000.010.00-12,108206.25%
TSLA240621C003450002024-06-17 2:02PM EDT345.000.010.000.510.00-1526300.20%
TSLA240621C003466702024-06-13 10:01AM EDT346.670.020.000.010.00-201,940206.25%
TSLA240621C003500002024-06-17 9:30AM EDT350.000.010.000.010.00-111,619212.50%
TSLA240621C003533302024-06-13 10:21AM EDT353.330.010.000.010.00-621,616212.50%
TSLA240621C003550002024-06-13 9:44AM EDT355.000.020.000.010.00-3605212.50%
TSLA240621C003566702024-06-11 10:57AM EDT356.670.010.000.010.00-2021,077212.50%
TSLA240621C003600002024-06-13 9:47AM EDT360.000.010.000.010.00-2083,778218.75%
TSLA240621C003633302024-06-17 11:48AM EDT363.330.010.000.010.00-3980218.75%
TSLA240621C003666702024-06-18 2:01PM EDT366.670.010.000.010.00-15,152225.00%
TSLA240621C003700002024-06-13 10:12AM EDT370.000.010.000.010.00-1294,232225.00%
TSLA240621C003733302024-06-13 10:10AM EDT373.330.010.000.010.00-1831,926231.25%
TSLA240621C003766702024-06-17 9:30AM EDT376.670.010.000.010.00-11,350231.25%
TSLA240621C003800002024-06-11 10:00AM EDT380.000.020.000.010.00-214,079231.25%
TSLA240621C003833302024-06-13 10:01AM EDT383.330.010.000.010.00-31,566237.50%
TSLA240621C003866702024-06-13 9:52AM EDT386.670.010.000.010.00-41,641237.50%
TSLA240621C003900002024-06-18 3:42PM EDT390.000.010.000.010.00-13,267243.75%
TSLA240621C003933302024-06-11 10:07AM EDT393.330.010.000.010.00-4521,890243.75%
TSLA240621C003966702024-06-13 9:53AM EDT396.670.010.000.010.00-201,764250.00%
TSLA240621C004000002024-06-17 10:50AM EDT400.000.010.000.010.00-142,388250.00%
TSLA240621C004100002024-06-14 9:30AM EDT410.000.020.000.010.00-1994256.25%
TSLA240621C004150002024-06-17 9:30AM EDT415.000.010.000.020.00-21,405275.00%
TSLA240621C004166702024-06-11 10:03AM EDT416.670.010.000.020.00-783,231275.00%
TSLA240621C004200002024-06-11 2:25PM EDT420.000.010.000.020.00-8364,059275.00%
TSLA240621C004250002024-06-11 10:01AM EDT425.000.010.000.010.00-1911,883268.75%
TSLA240621C004300002024-06-07 10:24AM EDT430.000.010.000.010.00-21,806268.75%
TSLA240621C004333302024-06-17 12:21PM EDT433.330.010.000.010.00-13,268275.00%
TSLA240621C004350002024-06-11 10:01AM EDT435.000.010.000.010.00-155442275.00%
TSLA240621C004400002024-06-11 9:59AM EDT440.000.010.000.010.00-94877275.00%
TSLA240621C004450002024-06-11 9:59AM EDT445.000.010.000.010.00-469660281.25%
TSLA240621C004500002024-06-14 10:52AM EDT450.000.010.000.010.00-34,143281.25%
TSLA240621C004550002024-06-11 9:57AM EDT455.000.010.000.010.00-5923287.50%
TSLA240621C004600002024-06-17 9:30AM EDT460.000.010.000.010.00-1452287.50%
TSLA240621C004650002024-06-11 9:56AM EDT465.000.010.000.010.00-165482293.75%
TSLA240621C004666702024-05-28 9:55AM EDT466.670.010.000.010.00-1445,332293.75%
TSLA240621C004700002024-06-13 3:49PM EDT470.000.010.000.010.00-1795293.75%
TSLA240621C004750002024-05-24 2:29PM EDT475.000.010.000.010.00-1641,549300.00%
TSLA240621C004800002024-05-31 11:05AM EDT480.000.010.000.010.00-15,850300.00%
TSLA240621C004833302024-05-24 3:57PM EDT483.330.010.000.010.00-3661,821300.00%
TSLA240621C004850002024-05-24 12:54PM EDT485.000.010.000.010.00-21,140306.25%
TSLA240621C004900002024-05-28 12:24PM EDT490.000.010.000.010.00-13,654306.25%
TSLA240621C004950002024-05-20 1:06PM EDT495.000.010.000.010.00-21,317312.50%
TSLA240621C005000002024-06-18 9:46AM EDT500.000.010.000.010.00-116,262312.50%
TSLA240621C005100002024-05-20 12:57PM EDT510.000.010.000.010.00-851,195318.75%
TSLA240621C005166702024-05-21 2:12PM EDT516.670.010.000.010.00-82,171325.00%
TSLA240621C005200002024-05-20 2:13PM EDT520.000.010.000.010.00-132681325.00%
TSLA240621C005300002024-05-23 9:30AM EDT530.000.010.000.010.00-13,477331.25%
TSLA240621C005333302024-06-03 9:35AM EDT533.330.010.000.010.00-354,872331.25%
TSLA240621C005400002024-05-23 2:20PM EDT540.000.010.000.010.00-43,054337.50%
TSLA240621C005500002024-05-17 11:36AM EDT550.000.010.000.010.00-107,552337.50%
TSLA240621C005600002024-05-31 11:51AM EDT560.000.010.000.010.00-23,301343.75%
TSLA240621C005666702024-05-17 10:37AM EDT566.670.010.000.010.00-63,380350.00%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13150.00%
TSLA240621C005833302024-06-13 11:24AM EDT583.330.010.000.010.00-12,070356.25%
TSLA240621C006000002024-06-11 12:52PM EDT600.000.010.000.010.00-3022,408362.50%
TSLA240621C006166702024-05-14 11:12AM EDT616.670.010.000.010.00-417,076375.00%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311950.00%
TSLA240621C006333302024-05-21 3:58PM EDT633.330.010.000.010.00-8024,469375.00%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111550.00%
TSLA240621C006500002024-05-16 12:20PM EDT650.000.010.000.010.00-1003,042387.50%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122850.00%
TSLA240621C006666702024-05-20 2:49PM EDT666.670.010.000.010.00-35,941393.75%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037350.00%
TSLA240621C006833302024-04-26 9:30AM EDT683.330.020.000.010.00-21,989400.00%
TSLA240621C007000002024-06-12 12:11PM EDT700.000.010.000.010.00-36,966406.25%
TSLA240621C007166702024-06-12 10:01AM EDT716.670.010.000.010.00-12,204412.50%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625650.00%
TSLA240621C007333302024-05-02 11:59AM EDT733.330.010.000.010.00-23,274425.00%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152650.00%
TSLA240621C007500002024-06-17 9:30AM EDT750.000.010.000.010.00-111,619425.00%
TSLA240621C007583302024-06-18 9:30AM EDT758.330.010.000.010.00-101105,936425.00%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136350.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130550.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95050.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131550.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229750.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620650.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120950.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05950.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218550.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219150.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423050.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222850.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39550.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212750.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133350.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313650.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27750.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769850.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113150.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38450.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115050.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577750.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40850.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371250.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155550.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137250.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26550.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493850.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34650.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113750.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812150.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814150.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11850.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233850.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318650.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125950.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66150.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139550.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18450.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34650.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123350.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311450.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74850.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16450.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28350.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295950.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21950.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340150.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09750.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672550.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19450.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142150.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637750.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-15321350.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,19650.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52750.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99350.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P000016702024-06-18 12:11PM EDT1.670.010.000.010.00-119,3881,650.00%
TSLA240621P000033302024-06-18 2:09PM EDT3.330.010.000.010.00-13,7271,400.00%
TSLA240621P000050002024-06-13 3:54PM EDT5.000.010.000.010.00-16,1291,250.00%
TSLA240621P000066702024-04-23 2:38PM EDT6.670.010.000.000.00-261,60750.00%
TSLA240621P000083302024-05-28 9:30AM EDT8.330.010.000.010.00-23,8831,050.00%
TSLA240621P000100002024-04-22 11:24AM EDT10.000.030.000.000.00-1050.00%
TSLA240621P000116702024-04-22 1:17PM EDT11.670.010.000.000.00-201050.00%
TSLA240621P000133302024-05-07 2:59PM EDT13.330.010.000.010.00-2566875.00%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702024-06-13 11:44AM EDT16.670.010.000.010.00-97,269800.00%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624450.00%
TSLA240621P000333302024-06-11 2:02PM EDT33.330.010.000.010.00-28,371575.00%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24050.00%
TSLA240621P000500002024-06-12 12:40PM EDT50.000.010.000.010.00-131,689437.50%
TSLA240621P000550002024-05-23 2:00PM EDT55.000.010.000.090.00-263,220493.75%
TSLA240621P000600002024-06-07 3:13PM EDT60.000.010.000.010.00-23,448375.00%
TSLA240621P000650002024-06-13 1:06PM EDT65.000.010.000.010.00-102,979350.00%
TSLA240621P000666702024-05-31 3:06PM EDT66.670.010.000.310.00-304,270481.25%
TSLA240621P000700002024-06-12 10:58AM EDT70.000.010.000.010.00-74,765325.00%
TSLA240621P000750002024-06-12 10:40AM EDT75.000.010.000.010.00-104,667306.25%
TSLA240621P000800002024-06-18 11:40AM EDT80.000.010.000.010.00-511,127287.50%
TSLA240621P000833302024-06-17 10:24AM EDT83.330.010.000.010.00-34,735275.00%
TSLA240621P000850002024-06-17 10:43AM EDT85.000.010.000.010.00-310,411262.50%
TSLA240621P000900002024-06-14 10:27AM EDT90.000.010.000.010.00-19,307250.00%
TSLA240621P000950002024-06-18 9:52AM EDT95.000.010.000.010.00-39,227231.25%
TSLA240621P001000002024-06-18 3:12PM EDT100.000.010.000.010.00-2650,311212.50%
TSLA240621P001050002024-06-17 3:54PM EDT105.000.010.000.010.00-17,632193.75%
TSLA240621P001100002024-06-18 3:27PM EDT110.000.010.000.010.00-1721,237181.25%
TSLA240621P001110002024-06-14 10:13AM EDT111.000.010.000.010.00-3434178.13%
TSLA240621P001120002024-06-14 10:11AM EDT112.000.010.000.010.00-5691175.00%
TSLA240621P001130002024-06-18 1:35PM EDT113.000.01-0.010.00-11181.25%
TSLA240621P001140002024-06-13 9:49AM EDT114.000.010.000.310.00-9580242.19%
TSLA240621P001150002024-06-18 3:28PM EDT115.000.010.000.010.00-144,766168.75%
TSLA240621P001166702024-06-18 10:21AM EDT116.670.010.002.560.00-44,452336.72%
TSLA240621P001180002024-06-14 12:09PM EDT118.000.010.000.510.00-1147243.95%
TSLA240621P001190002024-06-13 3:00PM EDT119.000.030.000.310.00-35413223.05%
TSLA240621P001200002024-06-18 11:20AM EDT120.000.010.000.010.00-1115,149150.00%
TSLA240621P001210002024-06-18 9:30AM EDT121.000.010.000.310.00-139215.63%
TSLA240621P001220002024-06-13 3:32PM EDT122.000.030.000.010.00-28486146.88%
TSLA240621P001233302024-06-18 10:52AM EDT123.330.010.000.310.00-45,170206.64%
TSLA240621P001250002024-06-18 2:39PM EDT125.000.010.000.010.00-1735,409137.50%
TSLA240621P001266702024-06-17 2:48PM EDT126.670.010.000.010.00-123,284134.38%
TSLA240621P001280002024-06-17 12:24PM EDT128.000.010.000.010.00-2578131.25%
TSLA240621P001290002024-06-18 10:11AM EDT129.000.010.000.020.00-32,261137.50%
TSLA240621P001300002024-06-18 12:47PM EDT130.000.010.000.010.00-522,980125.00%
TSLA240621P001310002024-06-17 2:31PM EDT131.000.010.000.010.00-52346125.00%
TSLA240621P001320002024-06-17 3:05PM EDT132.000.010.000.310.00-1045175.78%
TSLA240621P001333302024-06-18 12:03PM EDT133.330.010.000.010.00-484,769118.75%
TSLA240621P001350002024-06-18 3:19PM EDT135.000.010.000.01-0.01-50.00%16422,236112.50%
TSLA240621P001366702024-06-18 2:35PM EDT136.670.010.000.01-0.01-50.00%953,170109.38%
TSLA240621P001380002024-06-18 3:49PM EDT138.000.010.010.02-0.01-50.00%1374117.19%
TSLA240621P001390002024-06-17 11:39AM EDT139.000.020.010.020.00-504474114.06%
TSLA240621P001400002024-06-18 3:49PM EDT140.000.010.010.02-0.01-50.00%49435,719112.50%
TSLA240621P001410002024-06-18 2:51PM EDT141.000.020.010.020.00-201790109.38%
TSLA240621P001420002024-06-18 2:41PM EDT142.000.010.010.02-0.02-66.67%1713,566106.25%
TSLA240621P001433302024-06-18 3:38PM EDT143.330.020.010.020.00-2767,624103.13%
TSLA240621P001450002024-06-18 3:47PM EDT145.000.020.010.02-0.02-50.00%23013,64798.44%
TSLA240621P001466702024-06-18 3:34PM EDT146.670.020.010.32-0.01-33.33%1116,037128.13%
TSLA240621P001480002024-06-18 3:37PM EDT148.000.020.010.02-0.01-33.33%1701,26090.63%
TSLA240621P001490002024-06-18 3:52PM EDT149.000.020.010.03-0.03-60.00%2861,53191.41%
TSLA240621P001500002024-06-18 3:56PM EDT150.000.020.020.03-0.02-50.00%1,64540,60491.41%
TSLA240621P001525002024-06-18 3:32PM EDT152.500.020.020.04-0.03-60.00%6682,33386.33%
TSLA240621P001533302024-06-18 3:57PM EDT153.330.030.020.04-0.02-40.00%834,42884.38%
TSLA240621P001550002024-06-18 3:56PM EDT155.000.030.030.05-0.03-50.00%3,34952,57382.81%
TSLA240621P001566702024-06-18 3:59PM EDT156.670.040.030.04-0.04-50.00%1805,19676.95%
TSLA240621P001575002024-06-18 3:40PM EDT157.500.040.020.05-0.03-42.86%3752,65874.61%
TSLA240621P001600002024-06-18 3:59PM EDT160.000.050.050.06-0.04-44.44%2,60552,21272.27%
TSLA240621P001625002024-06-18 3:58PM EDT162.500.060.060.08-0.06-50.00%1,1544,20467.97%
TSLA240621P001633302024-06-18 3:57PM EDT163.330.070.060.08-0.05-41.67%6344,95165.63%
TSLA240621P001650002024-06-18 3:57PM EDT165.000.080.070.09-0.06-42.86%6,04936,22662.11%
TSLA240621P001666702024-06-18 3:58PM EDT166.670.090.090.10-0.07-43.75%1,0667,99958.98%
TSLA240621P001675002024-06-18 3:59PM EDT167.500.100.090.11-0.08-44.44%2,6517,14257.23%
TSLA240621P001700002024-06-18 3:59PM EDT170.000.130.120.13-0.10-43.48%18,06462,42751.95%
TSLA240621P001725002024-06-18 3:59PM EDT172.500.180.160.19-0.12-40.00%6,8848,61548.24%
TSLA240621P001733302024-06-18 3:59PM EDT173.330.190.190.20-0.15-44.12%4,46312,12246.09%
TSLA240621P001750002024-06-18 3:59PM EDT175.000.280.260.28-0.18-39.13%59,75269,29844.04%
TSLA240621P001775002024-06-18 3:59PM EDT177.500.480.470.50-0.19-28.36%23,06814,13141.85%
TSLA240621P001800002024-06-18 3:59PM EDT180.000.890.870.92-0.15-14.42%85,88451,04940.58%
TSLA240621P001825002024-06-18 3:59PM EDT182.501.631.501.66-0.03-1.81%29,6027,02840.28%
TSLA240621P001833302024-06-18 3:59PM EDT183.331.921.901.99+0.01+0.52%45,5888,93540.33%
TSLA240621P001850002024-06-18 3:59PM EDT185.002.702.692.76+0.20+8.00%50,43322,13140.21%
TSLA240621P001866702024-06-18 3:59PM EDT186.673.693.603.75+0.42+12.84%7,0024,80340.94%
TSLA240621P001875002024-06-18 3:54PM EDT187.504.204.154.30+0.55+15.07%4,4124,05041.33%
TSLA240621P001900002024-06-18 3:59PM EDT190.006.005.806.20+0.90+17.65%4,66123,75143.41%
TSLA240621P001925002024-06-18 3:58PM EDT192.508.007.208.30+1.20+17.65%45667245.24%
TSLA240621P001933302024-06-18 3:57PM EDT193.338.758.0010.00+1.31+17.61%1435,72066.85%
TSLA240621P001950002024-06-18 3:30PM EDT195.0011.0710.2510.60+2.31+26.37%33915,26348.68%
TSLA240621P001975002024-06-18 3:42PM EDT197.5013.1812.0014.15+2.28+20.92%8124955.86%
TSLA240621P002000002024-06-18 3:56PM EDT200.0015.1515.0017.40+2.07+15.83%2,09826,73081.93%
TSLA240621P002025002024-06-18 1:19PM EDT202.5018.1017.0018.30+3.78+26.40%1926678.71%
TSLA240621P002050002024-06-18 3:25PM EDT205.0020.2519.7520.55+3.35+19.82%321,66576.76%
TSLA240621P002066702024-06-18 1:58PM EDT206.6721.9121.4023.60+0.65+3.06%134,29692.19%
TSLA240621P002100002024-06-18 2:57PM EDT210.0025.0524.7527.30+3.30+15.17%82014,304108.40%
TSLA240621P002133302024-06-18 12:44PM EDT213.3328.3628.0530.25+3.11+12.32%324,694110.45%
TSLA240621P002150002024-06-18 3:29PM EDT215.0030.2128.2530.50+0.62+2.10%102,005100.10%
TSLA240621P002166702024-06-18 1:36PM EDT216.6731.7031.3033.60+2.07+6.99%1,1693,798117.58%
TSLA240621P002200002024-06-18 2:54PM EDT220.0035.0534.6036.90+2.45+7.52%2,7101,482124.71%
TSLA240621P002225002024-06-18 9:54AM EDT222.5037.0536.8038.30-0.95-2.50%32133.11%
TSLA240621P002250002024-06-18 2:53PM EDT225.0039.9039.7041.95+3.06+8.31%302162140.33%
TSLA240621P002266702024-06-18 2:53PM EDT226.6741.5541.3543.40+3.04+7.89%321173138.57%
TSLA240621P002300002024-06-18 3:55PM EDT230.0045.0744.6046.90+2.62+6.17%3,3182,137148.54%
TSLA240621P002333302024-06-18 2:50PM EDT233.3348.3348.0548.60+3.10+6.85%196122119.92%
TSLA240621P002350002024-06-18 2:52PM EDT235.0050.4549.6050.50+3.54+7.55%8977144.53%
TSLA240621P002400002024-06-18 2:53PM EDT240.0055.0053.2556.10+3.14+6.05%720500187.30%
TSLA240621P002450002024-06-18 2:52PM EDT245.0060.3059.6060.55+3.41+5.99%10864168.16%
TSLA240621P002466702024-06-13 2:38PM EDT246.6762.0061.0562.500.00-5019188.77%
TSLA240621P002500002024-06-18 2:54PM EDT250.0065.5063.2566.90+3.80+6.16%1,9401,355240.14%
TSLA240621P002533302024-06-18 2:50PM EDT253.3368.0067.9568.85+2.88+4.42%1015181.64%
TSLA240621P002550002024-06-18 2:53PM EDT255.0070.3567.8571.95+3.65+5.47%430295253.08%
TSLA240621P002600002024-06-18 2:50PM EDT260.0074.8573.2576.90+3.15+4.39%204139262.21%
TSLA240621P002650002024-06-18 3:57PM EDT265.0080.0879.3080.80+3.38+4.41%1418222.56%
TSLA240621P002666702024-06-18 3:57PM EDT266.6781.8181.3583.60+3.44+4.39%272160225.98%
TSLA240621P002700002024-06-18 2:50PM EDT270.0085.2883.2585.50+3.58+4.38%3516209.18%
TSLA240621P002733302024-06-17 2:15PM EDT273.3385.2887.7089.100.00-11235.55%
TSLA240621P002750002024-06-18 3:57PM EDT275.0090.0089.3590.80-6.14-6.39%40240.43%
TSLA240621P002766702024-06-18 2:54PM EDT276.6792.2090.0593.60+3.83+4.33%3,4632,003151.56%
TSLA240621P002800002024-06-17 2:55PM EDT280.0091.6594.4595.750.00-2410245.51%
TSLA240621P002833302024-06-17 2:55PM EDT283.3395.0597.6599.150.00-187255.86%
TSLA240621P002850002024-06-14 3:56PM EDT285.00106.6199.30100.800.00-170257.32%
TSLA240621P002866702024-06-17 3:56PM EDT286.6798.65101.00102.500.00-21262.11%
TSLA240621P002900002024-06-14 3:55PM EDT290.00111.67104.45105.750.00-120261.91%
TSLA240621P002933302024-06-17 3:56PM EDT293.33105.32107.70109.150.00-21272.17%
TSLA240621P002950002024-06-17 3:56PM EDT295.00107.00109.30110.800.00-20273.44%
TSLA240621P002966702024-04-25 3:57PM EDT296.67126.10116.80117.900.00-40445.22%
TSLA240621P003000002024-06-18 2:53PM EDT300.00115.29113.30116.90+3.59+3.21%430301338.77%
TSLA240621P003033302024-03-13 3:29PM EDT303.33133.60131.60132.800.00-10623.93%
TSLA240621P003050002024-06-14 3:55PM EDT305.00126.69119.30120.850.00-30292.38%
TSLA240621P003066702024-04-24 3:54PM EDT306.67144.29126.80127.900.00-10464.99%
TSLA240621P003100002024-04-10 3:58PM EDT310.00138.13140.80142.100.00-10683.59%
TSLA240621P003133302024-01-25 4:18PM EDT313.33131.85120.60122.000.00-1,56700.00%
TSLA240621P003150002024-04-10 3:58PM EDT315.00143.14145.80147.100.00-10694.29%
TSLA240621P003166702024-03-15 3:58PM EDT316.67153.09144.95146.150.00-10652.49%
TSLA240621P003200002024-06-18 2:53PM EDT320.00134.90133.30136.90+3.20+2.43%410300371.58%
TSLA240621P003233302024-04-24 3:54PM EDT323.33160.94143.50144.600.00-20496.92%
TSLA240621P003250002024-04-24 3:54PM EDT325.00162.63145.15146.250.00-20499.41%
TSLA240621P003266702024-03-14 3:59PM EDT326.67164.21154.95156.150.00-30672.61%
TSLA240621P003300002024-03-15 12:42PM EDT330.00168.50158.25159.450.00-40678.52%
TSLA240621P003333302024-06-18 2:52PM EDT333.33148.30148.05150.25+3.28+2.26%250169330.27%
TSLA240621P003350002024-02-01 11:58AM EDT335.00150.40131.65133.150.00-400.00%
TSLA240621P003366702024-03-14 3:59PM EDT336.67174.23164.95166.150.00-20691.80%
TSLA240621P003400002024-03-04 4:54PM EDT340.00151.25171.05172.150.00-20746.83%
TSLA240621P003433302024-06-04 3:56PM EDT343.33168.22157.65159.150.00-130343.36%
TSLA240621P003450002024-01-17 3:32PM EDT345.00131.95144.40145.600.00-8000.00%
TSLA240621P003466702024-01-17 3:32PM EDT346.67133.15146.10147.250.00-23800.00%
TSLA240621P003500002024-06-17 1:57PM EDT350.00160.95164.45165.750.00-40345.90%
TSLA240621P003533302024-06-04 3:56PM EDT353.33178.23167.70169.100.00-70351.76%
TSLA240621P003550002024-03-11 11:21AM EDT355.00176.44182.35183.650.00-20708.30%
TSLA240621P003566702023-12-26 4:53PM EDT356.67103.27172.10174.450.00-20410.45%
TSLA240621P003600002024-01-03 11:03AM EDT360.00121.00171.20172.950.00-700.00%
TSLA240621P003633302023-12-21 3:32PM EDT363.33112.42149.35153.000.00-200.00%
TSLA240621P003666702023-12-15 10:46AM EDT366.67118.65146.60148.900.00-1000.00%
TSLA240621P003700002024-04-23 3:06PM EDT370.00225.000.000.000.00-10000.00%
TSLA240621P003733302024-01-11 10:31AM EDT373.33144.98179.05180.500.00-100.00%
TSLA240621P003766702024-04-15 3:52PM EDT376.67214.70202.05203.350.00-40704.93%
TSLA240621P003800002024-06-18 2:52PM EDT380.00195.60193.30196.90+3.91+2.04%7357455.27%
TSLA240621P003833302024-05-24 3:52PM EDT383.33204.16197.70199.150.00-200391.21%
TSLA240621P003866702023-12-14 12:47PM EDT386.67137.16166.60168.900.00-3900.00%
TSLA240621P003900002024-06-11 3:53PM EDT390.00220.31204.45205.750.00-130392.19%
TSLA240621P003933302023-12-15 10:57AM EDT393.33143.75173.25175.550.00-500.00%
TSLA240621P003966702024-01-05 10:50AM EDT396.67158.60207.90209.650.00-100.00%
TSLA240621P004000002024-06-17 1:25PM EDT400.00213.28214.45215.750.00-20402.73%
TSLA240621P004100002024-01-02 4:42PM EDT410.00163.78220.15221.900.00-100.00%
TSLA240621P004150002023-10-19 3:59PM EDT415.00195.55178.15182.500.00-1000.00%
TSLA240621P004166702023-12-14 10:55AM EDT416.67170.10196.60198.900.00-3000.00%
TSLA240621P004200002023-12-11 12:23PM EDT420.00180.05199.90202.250.00-200.00%
TSLA240621P004250002023-10-04 3:25PM EDT425.00165.50200.00210.000.00-2400.00%
TSLA240621P004300002023-12-07 12:36PM EDT430.00187.42190.30194.650.00-200.00%
TSLA240621P004333302023-06-16 1:34PM EDT433.33179.35158.15160.450.00-220.00%
TSLA240621P004350002023-07-17 1:09PM EDT435.00157.50206.60212.100.00--00.00%
TSLA240621P004400002023-09-08 10:07AM EDT440.00185.40179.20181.100.00-530.00%
TSLA240621P004450002023-08-02 9:30AM EDT445.00189.840.000.000.00-2000.00%
TSLA240621P004500002023-12-14 12:53PM EDT450.00198.20230.30231.900.00-4000.00%
TSLA240621P004600002023-11-30 10:40AM EDT460.00219.30209.20213.600.00-200.00%
TSLA240621P004666702023-08-02 9:47AM EDT466.67208.64216.65219.850.00-700.00%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004750002024-06-18 11:37AM EDT475.00291.75289.60290.50+77.17+35.96%1000441.41%
TSLA240621P004800002023-10-04 3:26PM EDT480.00219.54255.50265.000.00-2200.00%
TSLA240621P004833302023-08-01 9:34AM EDT483.33219.15225.00229.100.00-100.00%
TSLA240621P004850002023-10-05 1:29PM EDT485.00225.50260.45270.000.00--00.00%
TSLA240621P004900002024-06-18 10:00AM EDT490.00305.91304.45305.75+99.51+48.21%400485.74%
TSLA240621P004950002024-06-18 12:00PM EDT495.00311.17309.30310.75+72.89+30.59%500489.65%
TSLA240621P005000002024-06-18 3:03PM EDT500.00315.32314.65315.50+3.93+1.26%1300461.13%
TSLA240621P005100002024-06-18 3:48PM EDT510.00325.23324.65325.50+3.31+1.03%1360468.75%
TSLA240621P005166702023-07-19 3:03PM EDT516.67228.65296.90305.500.00-200.00%
TSLA240621P005200002024-06-18 11:56AM EDT520.00336.16333.25335.50+56.16+20.06%1500475.98%
TSLA240621P005300002024-06-18 12:00PM EDT530.00346.21344.45345.75+104.76+43.39%680516.80%
TSLA240621P005333302023-06-26 11:23AM EDT533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002024-06-18 12:05PM EDT540.00355.82354.65355.50+105.02+41.87%1400490.23%
TSLA240621P005500002024-06-18 3:24PM EDT550.00365.21364.65365.50+15.21+4.35%1600496.88%
TSLA240621P005600002024-06-18 3:24PM EDT560.00375.22373.25375.50+55.85+17.49%2200503.71%
TSLA240621P005666702024-01-08 4:36PM EDT566.67326.06377.85380.150.00-200.00%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302023-06-28 10:33AM EDT583.33325.50316.20323.400.00-100.00%
TSLA240621P006000002024-06-18 3:21PM EDT600.00415.12413.25415.50+60.12+16.94%3300529.30%
TSLA240621P006166702024-05-29 3:47PM EDT616.67439.39431.05432.450.00-20579.10%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302023-07-19 3:03PM EDT633.33342.47413.00422.500.00-200.00%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002024-06-18 3:21PM EDT650.00465.11464.65465.50+64.54+16.11%2800558.59%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702023-06-12 10:49AM EDT666.67419.36390.50394.650.00-5200.00%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302023-07-19 3:06PM EDT683.33392.59463.00472.500.00-2400.00%
TSLA240621P007000002024-06-18 3:22PM EDT700.00515.14514.45515.75+72.06+16.26%700623.44%
TSLA240621P007166702023-07-19 3:08PM EDT716.67425.28496.50506.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-401,363.62%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002024-06-07 2:31PM EDT750.00573.63564.45565.750.00-10649.02%
TSLA240621P007583302024-06-10 2:05PM EDT758.33584.36572.65574.150.00-10662.11%
TSLA240621P007600002022-08-23 1:29PM EDT760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 12:39PM EDT780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 12:36PM EDT800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 11:13AM EDT810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 11:19AM EDT820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 12:33PM EDT830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 12:35PM EDT840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 2:27PM EDT850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 11:36AM EDT860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 10:46AM EDT870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 10:25AM EDT880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 11:36AM EDT890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 2:47PM EDT900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 10:15AM EDT910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 9:30AM EDT920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 10:15AM EDT930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 10:46AM EDT940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 1:20PM EDT950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 11:50AM EDT960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 12:19PM EDT970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 12:21PM EDT980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 3:10PM EDT990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 3:10PM EDT1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 11:05AM EDT1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 12:32PM EDT1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 1:56PM EDT1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 2:59PM EDT1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 3:28PM EDT1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 10:47AM EDT1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 3:30PM EDT1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 3:30PM EDT1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 1:57PM EDT1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 3:37PM EDT1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 9:53AM EDT1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 11:32AM EDT1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 10:04AM EDT1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 9:30AM EDT1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 1:13PM EDT1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 3:03PM EDT1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 9:51AM EDT1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 3:02PM EDT1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 10:42AM EDT1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 1:17PM EDT1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 12:43PM EDT1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 2:45PM EDT1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 9:44AM EDT1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 9:42AM EDT1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 11:29AM EDT1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 2:38PM EDT1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 11:00AM EDT1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 10:56AM EDT1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 9:42AM EDT1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 9:40AM EDT1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 11:49AM EDT1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 9:40AM EDT2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 2:36PM EDT2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 10:56AM EDT2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 11:28AM EDT2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 10:05AM EDT2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 1:38PM EDT2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 3:54PM EDT2,275.001,409.500.000.000.00-125400.00%