Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216C00050000 | 2022-06-13 10:54AM EDT | 50.00 | 604.15 | 671.25 | 675.20 | 0.00 | - | 6 | 4 | 0.00% |
| TSLA221216C00100000 | 2022-07-27 3:59PM EDT | 100.00 | 726.29 | 762.70 | 775.00 | 0.00 | - | 8 | 21 | 198.83% |
| TSLA221216C00150000 | 2022-08-02 10:43AM EDT | 150.00 | 760.84 | 713.65 | 725.20 | 0.00 | - | 2 | 8 | 164.00% |
| TSLA221216C00200000 | 2022-08-05 12:02PM EDT | 200.00 | 680.53 | 664.80 | 676.60 | -53.49 | -7.29% | 1 | 48 | 143.54% |
| TSLA221216C00250000 | 2022-08-01 9:31AM EDT | 250.00 | 662.90 | 616.25 | 627.10 | 0.00 | - | 6 | 50 | 126.20% |
| TSLA221216C00300000 | 2022-08-04 10:05AM EDT | 300.00 | 644.84 | 568.05 | 577.40 | 0.00 | - | 6 | 80 | 112.08% |
| TSLA221216C00350000 | 2022-07-19 1:15PM EDT | 350.00 | 395.25 | 520.35 | 530.45 | 0.00 | - | 19 | 46 | 103.71% |
| TSLA221216C00380000 | 2022-06-23 3:52PM EDT | 380.00 | 357.30 | 447.65 | 455.50 | 0.00 | - | 6 | 21 | 0.00% |
| TSLA221216C00400000 | 2022-08-03 1:06PM EDT | 400.00 | 533.20 | 473.25 | 485.35 | 0.00 | - | 1 | 465 | 97.50% |
| TSLA221216C00410000 | 2022-07-06 10:03AM EDT | 410.00 | 313.84 | 500.70 | 505.35 | 0.00 | - | 2 | 19 | 139.52% |
| TSLA221216C00420000 | 2022-08-05 12:15PM EDT | 420.00 | 471.85 | 449.80 | 464.75 | +42.50 | +9.90% | 1 | 17 | 88.74% |
| TSLA221216C00430000 | 2022-06-16 1:36PM EDT | 430.00 | 265.00 | 313.95 | 322.05 | 0.00 | - | 10 | 16 | 0.00% |
| TSLA221216C00440000 | 2022-06-22 12:28PM EDT | 440.00 | 316.20 | 393.55 | 401.25 | 0.00 | - | - | 17 | 0.00% |
| TSLA221216C00450000 | 2022-08-05 11:06AM EDT | 450.00 | 456.80 | 427.10 | 438.70 | -46.10 | -9.17% | 2 | 72 | 90.20% |
| TSLA221216C00460000 | 2022-07-18 3:23PM EDT | 460.00 | 297.70 | 417.65 | 429.95 | 0.00 | - | 9 | 14 | 88.96% |
| TSLA221216C00470000 | 2022-07-29 10:20AM EDT | 470.00 | 411.00 | 407.95 | 419.70 | 0.00 | - | 1 | 11 | 86.54% |
| TSLA221216C00480000 | 2022-07-18 12:46PM EDT | 480.00 | 297.55 | 399.55 | 411.50 | 0.00 | - | 10 | 18 | 86.33% |
| TSLA221216C00490000 | 2022-08-01 2:34PM EDT | 490.00 | 422.60 | 390.60 | 402.00 | 0.00 | - | 1 | 49 | 84.88% |
| TSLA221216C00500000 | 2022-08-05 3:51PM EDT | 500.00 | 385.50 | 382.60 | 386.75 | -54.50 | -12.39% | 36 | 1,224 | 80.51% |
| TSLA221216C00510000 | 2022-07-27 1:26PM EDT | 510.00 | 327.37 | 372.85 | 383.90 | 0.00 | - | 1 | 15 | 82.56% |
| TSLA221216C00520000 | 2022-08-04 11:24AM EDT | 520.00 | 422.24 | 364.05 | 376.20 | 0.00 | - | 1 | 5 | 82.15% |
| TSLA221216C00530000 | 2022-08-04 10:02AM EDT | 530.00 | 429.81 | 354.75 | 366.70 | 0.00 | - | 1 | 11 | 80.44% |
| TSLA221216C00540000 | 2022-07-08 3:35PM EDT | 540.00 | 262.70 | 346.10 | 357.05 | 0.00 | - | 2 | 7 | 79.00% |
| TSLA221216C00550000 | 2022-08-03 2:19PM EDT | 550.00 | 400.29 | 338.45 | 341.20 | 0.00 | - | 1 | 56 | 74.93% |
| TSLA221216C00560000 | 2022-07-22 10:42AM EDT | 560.00 | 316.91 | 329.05 | 335.45 | 0.00 | - | 10 | 19 | 75.11% |
| TSLA221216C00570000 | 2022-08-04 10:21AM EDT | 570.00 | 383.30 | 320.65 | 327.00 | 0.00 | - | 1 | 17 | 74.37% |
| TSLA221216C00580000 | 2022-07-27 2:22PM EDT | 580.00 | 271.70 | 313.25 | 318.35 | 0.00 | - | 401 | 153 | 73.93% |
| TSLA221216C00590000 | 2022-08-04 3:32PM EDT | 590.00 | 364.98 | 304.95 | 310.05 | 0.00 | - | 5 | 206 | 73.19% |
| TSLA221216C00600000 | 2022-08-05 3:23PM EDT | 600.00 | 294.29 | 297.70 | 301.35 | -56.96 | -16.22% | 33 | 195 | 72.66% |
| TSLA221216C00610000 | 2022-08-03 10:37AM EDT | 610.00 | 332.30 | 288.70 | 293.85 | 0.00 | - | 5 | 13 | 71.86% |
| TSLA221216C00620000 | 2022-08-04 10:17AM EDT | 620.00 | 343.48 | 280.85 | 285.85 | 0.00 | - | 1 | 13 | 71.26% |
| TSLA221216C00630000 | 2022-08-04 10:19AM EDT | 630.00 | 334.07 | 272.85 | 277.85 | 0.00 | - | 1 | 17 | 70.54% |
| TSLA221216C00640000 | 2022-08-03 2:34PM EDT | 640.00 | 325.88 | 265.05 | 270.00 | 0.00 | - | 4 | 55 | 69.91% |
| TSLA221216C00650000 | 2022-08-05 2:50PM EDT | 650.00 | 258.97 | 258.05 | 261.70 | -56.48 | -17.90% | 3 | 853 | 69.35% |
| TSLA221216C00660000 | 2022-08-05 11:58AM EDT | 660.00 | 260.00 | 250.45 | 254.35 | -51.13 | -16.43% | 11 | 78 | 68.85% |
| TSLA221216C00670000 | 2022-08-05 12:25PM EDT | 670.00 | 253.30 | 243.25 | 246.20 | -44.60 | -14.97% | 375 | 92 | 68.16% |
| TSLA221216C00680000 | 2022-08-05 2:50PM EDT | 680.00 | 236.62 | 235.65 | 239.50 | +61.92 | +35.44% | 3 | 407 | 67.76% |
| TSLA221216C00690000 | 2022-08-04 10:23AM EDT | 690.00 | 284.10 | 227.75 | 232.55 | 0.00 | - | 4 | 37 | 67.13% |
| TSLA221216C00700000 | 2022-08-05 3:52PM EDT | 700.00 | 222.41 | 221.30 | 224.85 | -63.44 | -22.19% | 14 | 394 | 66.66% |
| TSLA221216C00710000 | 2022-08-05 2:41PM EDT | 710.00 | 217.06 | 214.40 | 218.05 | -47.38 | -17.92% | 32 | 68 | 66.27% |
| TSLA221216C00720000 | 2022-08-05 3:52PM EDT | 720.00 | 208.41 | 207.65 | 210.50 | -50.03 | -19.36% | 172 | 52 | 65.63% |
| TSLA221216C00730000 | 2022-08-05 2:51PM EDT | 730.00 | 201.25 | 200.80 | 204.10 | -55.45 | -21.60% | 1,622 | 52 | 65.25% |
| TSLA221216C00740000 | 2022-08-05 3:03PM EDT | 740.00 | 197.10 | 194.25 | 197.50 | -52.35 | -20.99% | 327 | 140 | 64.84% |
| TSLA221216C00750000 | 2022-08-05 3:59PM EDT | 750.00 | 190.00 | 188.00 | 193.80 | -50.00 | -20.83% | 572 | 453 | 65.27% |
| TSLA221216C00760000 | 2022-08-05 3:20PM EDT | 760.00 | 180.64 | 181.25 | 184.35 | -49.66 | -21.56% | 540 | 136 | 63.89% |
| TSLA221216C00770000 | 2022-08-05 3:34PM EDT | 770.00 | 174.47 | 174.90 | 177.90 | -60.53 | -25.76% | 366 | 147 | 63.40% |
| TSLA221216C00780000 | 2022-08-05 3:42PM EDT | 780.00 | 167.00 | 168.85 | 171.45 | -49.97 | -23.03% | 421 | 277 | 62.93% |
| TSLA221216C00790000 | 2022-08-05 3:45PM EDT | 790.00 | 162.83 | 162.75 | 170.40 | -47.04 | -22.41% | 140 | 143 | 63.82% |
| TSLA221216C00800000 | 2022-08-05 3:54PM EDT | 800.00 | 156.80 | 157.35 | 159.35 | -47.55 | -23.27% | 168 | 1,380 | 62.20% |
| TSLA221216C00810000 | 2022-08-05 3:51PM EDT | 810.00 | 152.29 | 151.65 | 154.05 | -47.86 | -23.91% | 152 | 220 | 61.95% |
| TSLA221216C00820000 | 2022-08-05 3:55PM EDT | 820.00 | 147.24 | 145.65 | 148.60 | -43.76 | -22.91% | 104 | 183 | 61.52% |
| TSLA221216C00830000 | 2022-08-05 3:57PM EDT | 830.00 | 141.93 | 140.60 | 143.10 | -44.77 | -23.98% | 57 | 242 | 61.27% |
| TSLA221216C00840000 | 2022-08-05 1:42PM EDT | 840.00 | 145.66 | 131.00 | 141.55 | -39.64 | -21.39% | 131 | 295 | 60.80% |
| TSLA221216C00850000 | 2022-08-05 3:54PM EDT | 850.00 | 130.08 | 130.00 | 132.40 | -42.02 | -24.42% | 45 | 896 | 60.53% |
| TSLA221216C00860000 | 2022-08-05 3:59PM EDT | 860.00 | 127.00 | 124.90 | 127.60 | -41.19 | -24.49% | 71 | 91 | 60.26% |
| TSLA221216C00870000 | 2022-08-05 3:31PM EDT | 870.00 | 120.28 | 120.40 | 124.00 | -32.12 | -21.08% | 89 | 109 | 60.37% |
| TSLA221216C00880000 | 2022-08-05 3:44PM EDT | 880.00 | 115.00 | 115.40 | 117.90 | -44.00 | -27.67% | 148 | 243 | 59.69% |
| TSLA221216C00885000 | 2022-08-05 1:19PM EDT | 885.00 | 125.48 | 113.35 | 115.65 | -30.02 | -19.31% | 113 | 142 | 59.63% |
| TSLA221216C00890000 | 2022-08-05 2:26PM EDT | 890.00 | 114.50 | 111.10 | 113.30 | -37.80 | -24.82% | 91 | 124 | 59.48% |
| TSLA221216C00895000 | 2022-08-05 2:55PM EDT | 895.00 | 110.02 | 108.95 | 111.00 | -42.63 | -27.93% | 206 | 61 | 59.36% |
| TSLA221216C00900000 | 2022-08-05 3:59PM EDT | 900.00 | 108.03 | 106.75 | 108.95 | -38.67 | -26.36% | 378 | 2,888 | 59.27% |
| TSLA221216C00905000 | 2022-08-05 1:41PM EDT | 905.00 | 114.80 | 104.60 | 106.60 | -30.70 | -21.10% | 144 | 339 | 59.11% |
| TSLA221216C00910000 | 2022-08-05 3:53PM EDT | 910.00 | 102.50 | 102.45 | 104.45 | -38.95 | -27.54% | 76 | 144 | 58.98% |
| TSLA221216C00915000 | 2022-08-05 3:24PM EDT | 915.00 | 98.86 | 100.35 | 102.65 | -40.64 | -29.13% | 44 | 43 | 58.94% |
| TSLA221216C00920000 | 2022-08-05 3:47PM EDT | 920.00 | 100.20 | 98.40 | 100.35 | -38.10 | -27.55% | 12 | 181 | 58.79% |
| TSLA221216C00925000 | 2022-08-05 3:05PM EDT | 925.00 | 97.25 | 95.60 | 98.30 | -36.46 | -27.27% | 14 | 131 | 58.49% |
| TSLA221216C00930000 | 2022-08-05 2:41PM EDT | 930.00 | 96.62 | 93.65 | 95.35 | -36.38 | -27.35% | 12 | 34 | 58.16% |
| TSLA221216C00935000 | 2022-08-05 1:52PM EDT | 935.00 | 98.30 | 92.40 | 94.60 | -30.45 | -23.65% | 8 | 236 | 58.51% |
| TSLA221216C00940000 | 2022-08-05 3:46PM EDT | 940.00 | 92.46 | 89.50 | 92.45 | -43.84 | -32.16% | 15 | 152 | 58.12% |
| TSLA221216C00945000 | 2022-08-04 3:22PM EDT | 945.00 | 126.00 | 87.95 | 89.60 | 0.00 | - | 8 | 53 | 57.87% |
| TSLA221216C00950000 | 2022-08-05 3:21PM EDT | 950.00 | 85.00 | 86.75 | 88.55 | -37.25 | -30.47% | 51 | 1,435 | 58.13% |
| TSLA221216C00955000 | 2022-08-05 1:45PM EDT | 955.00 | 92.00 | 84.30 | 87.05 | -32.00 | -25.81% | 6 | 81 | 57.96% |
| TSLA221216C00960000 | 2022-08-05 3:08PM EDT | 960.00 | 83.87 | 83.15 | 85.25 | -36.43 | -30.28% | 6 | 87 | 58.02% |
| TSLA221216C00965000 | 2022-08-05 2:36PM EDT | 965.00 | 83.66 | 80.80 | 83.50 | -34.55 | -29.23% | 1 | 26 | 57.79% |
| TSLA221216C00970000 | 2022-08-05 3:46PM EDT | 970.00 | 79.95 | 79.70 | 81.75 | -35.68 | -30.86% | 4 | 94 | 57.85% |
| TSLA221216C00975000 | 2022-08-05 1:55PM EDT | 975.00 | 83.59 | 78.00 | 80.05 | -30.89 | -26.98% | 4 | 340 | 57.76% |
| TSLA221216C00980000 | 2022-08-05 2:31PM EDT | 980.00 | 79.00 | 75.20 | 78.60 | -29.00 | -26.85% | 4 | 556 | 57.45% |
| TSLA221216C00985000 | 2022-08-05 3:29PM EDT | 985.00 | 74.60 | 74.70 | 76.65 | -34.85 | -31.84% | 2 | 88 | 57.57% |
| TSLA221216C00990000 | 2022-08-05 11:43AM EDT | 990.00 | 82.00 | 72.60 | 75.10 | -25.00 | -23.36% | 3 | 194 | 57.38% |
| TSLA221216C00995000 | 2022-08-05 3:01PM EDT | 995.00 | 73.38 | 67.95 | 73.50 | -23.36 | -24.15% | 7 | 207 | 56.54% |
| TSLA221216C01000000 | 2022-08-05 3:59PM EDT | 1,000.00 | 70.85 | 69.90 | 71.70 | -31.35 | -30.68% | 314 | 3,047 | 57.26% |
| TSLA221216C01005000 | 2022-08-05 2:20PM EDT | 1,005.00 | 71.45 | 66.95 | 70.40 | -28.16 | -28.27% | 6 | 181 | 56.89% |
| TSLA221216C01010000 | 2022-08-05 12:18PM EDT | 1,010.00 | 74.55 | 66.35 | 68.90 | -31.80 | -29.90% | 8 | 113 | 57.03% |
| TSLA221216C01015000 | 2022-08-05 3:33PM EDT | 1,015.00 | 65.13 | 65.20 | 71.50 | -34.22 | -34.44% | 4 | 29 | 58.06% |
| TSLA221216C01020000 | 2022-08-05 2:56PM EDT | 1,020.00 | 65.50 | 62.80 | 66.05 | -29.41 | -30.99% | 25 | 637 | 56.73% |
| TSLA221216C01025000 | 2022-08-05 1:32PM EDT | 1,025.00 | 71.00 | 61.90 | 64.65 | -21.11 | -22.92% | 3 | 65 | 56.80% |
| TSLA221216C01030000 | 2022-08-04 10:24AM EDT | 1,030.00 | 93.70 | 61.40 | 63.30 | 0.00 | - | 1 | 63 | 56.96% |
| TSLA221216C01035000 | 2022-08-04 11:12AM EDT | 1,035.00 | 88.45 | 60.10 | 61.90 | 0.00 | - | 7 | 299 | 56.90% |
| TSLA221216C01040000 | 2022-08-05 3:46PM EDT | 1,040.00 | 59.13 | 57.95 | 60.75 | -27.89 | -32.05% | 16 | 19 | 56.67% |
| TSLA221216C01045000 | 2022-08-05 2:45PM EDT | 1,045.00 | 59.67 | 57.50 | 59.30 | -26.36 | -30.64% | 2 | 189 | 56.78% |
| TSLA221216C01050000 | 2022-08-05 3:58PM EDT | 1,050.00 | 56.95 | 55.50 | 57.85 | -26.63 | -31.86% | 275 | 1,244 | 56.49% |
| TSLA221216C01055000 | 2022-08-03 9:36AM EDT | 1,055.00 | 86.00 | 55.00 | 56.70 | 0.00 | - | 1 | 233 | 56.65% |
| TSLA221216C01060000 | 2022-08-04 2:12PM EDT | 1,060.00 | 81.25 | 53.00 | 55.50 | 0.00 | - | 4 | 30 | 56.40% |
| TSLA221216C01065000 | 2022-08-03 12:16PM EDT | 1,065.00 | 78.30 | 51.85 | 54.30 | 0.00 | - | 1 | 6 | 56.35% |
| TSLA221216C01070000 | 2022-08-05 9:58AM EDT | 1,070.00 | 65.36 | 50.70 | 52.35 | -15.64 | -19.31% | 5 | 18 | 56.09% |
| TSLA221216C01075000 | 2022-08-02 10:12AM EDT | 1,075.00 | 64.30 | 49.60 | 52.00 | 0.00 | - | 1 | 35 | 56.27% |
| TSLA221216C01080000 | 2022-08-05 12:40PM EDT | 1,080.00 | 53.84 | 49.15 | 50.85 | -20.81 | -27.88% | 4 | 155 | 56.39% |
| TSLA221216C01085000 | 2022-08-04 11:02AM EDT | 1,085.00 | 74.95 | 48.15 | 49.75 | 0.00 | - | 1 | 211 | 56.37% |
| TSLA221216C01090000 | 2022-08-05 3:44PM EDT | 1,090.00 | 46.05 | 47.10 | 48.70 | -26.35 | -36.40% | 10 | 255 | 56.34% |
| TSLA221216C01100000 | 2022-08-05 3:51PM EDT | 1,100.00 | 46.15 | 45.05 | 46.65 | -22.70 | -32.97% | 40 | 1,662 | 56.28% |
| TSLA221216C01110000 | 2022-08-05 11:09AM EDT | 1,110.00 | 52.85 | 43.10 | 44.65 | -16.45 | -23.74% | 2 | 401 | 56.21% |
| TSLA221216C01120000 | 2022-08-05 3:31PM EDT | 1,120.00 | 41.50 | 41.20 | 42.75 | -23.20 | -35.86% | 11 | 72 | 56.14% |
| TSLA221216C01130000 | 2022-08-04 9:33AM EDT | 1,130.00 | 68.40 | 39.40 | 40.95 | 0.00 | - | 11 | 76 | 56.09% |
| TSLA221216C01140000 | 2022-08-05 2:17PM EDT | 1,140.00 | 39.80 | 37.70 | 39.20 | -22.20 | -35.81% | 3 | 99 | 56.04% |
| TSLA221216C01150000 | 2022-08-05 3:43PM EDT | 1,150.00 | 35.64 | 36.05 | 37.45 | -21.61 | -37.75% | 69 | 544 | 55.97% |
| TSLA221216C01200000 | 2022-08-05 3:59PM EDT | 1,200.00 | 29.66 | 29.25 | 30.25 | -17.19 | -36.69% | 157 | 3,303 | 55.98% |
| TSLA221216C01250000 | 2022-08-05 3:58PM EDT | 1,250.00 | 23.95 | 23.05 | 24.55 | -15.05 | -38.59% | 25 | 1,056 | 55.82% |
| TSLA221216C01300000 | 2022-08-05 3:58PM EDT | 1,300.00 | 19.50 | 18.90 | 20.10 | -12.36 | -38.79% | 87 | 1,410 | 56.10% |
| TSLA221216C01350000 | 2022-08-05 2:08PM EDT | 1,350.00 | 17.31 | 15.40 | 16.50 | -9.40 | -35.19% | 312 | 1,149 | 56.32% |
| TSLA221216C01400000 | 2022-08-05 3:47PM EDT | 1,400.00 | 13.20 | 12.65 | 13.55 | -9.20 | -41.07% | 3,196 | 2,333 | 56.59% |
| TSLA221216C01450000 | 2022-08-05 3:57PM EDT | 1,450.00 | 10.82 | 10.45 | 11.20 | -7.50 | -40.94% | 2,245 | 326 | 56.90% |
| TSLA221216C01500000 | 2022-08-05 3:52PM EDT | 1,500.00 | 9.05 | 8.75 | 9.55 | -6.55 | -41.99% | 84 | 1,124 | 57.45% |
| TSLA221216C01550000 | 2022-08-05 11:05AM EDT | 1,550.00 | 9.65 | 7.25 | 8.20 | -3.65 | -27.44% | 1 | 311 | 57.92% |
| TSLA221216C01600000 | 2022-08-05 3:52PM EDT | 1,600.00 | 6.50 | 6.10 | 7.00 | -4.90 | -42.98% | 14 | 1,002 | 58.39% |
| TSLA221216C01650000 | 2022-08-05 2:23PM EDT | 1,650.00 | 5.80 | 5.20 | 5.80 | -3.40 | -36.96% | 2 | 478 | 58.70% |
| TSLA221216C01700000 | 2022-08-05 3:06PM EDT | 1,700.00 | 4.75 | 4.40 | 4.95 | -4.55 | -48.92% | 33 | 416 | 59.10% |
| TSLA221216C01750000 | 2022-08-05 3:26PM EDT | 1,750.00 | 4.00 | 3.80 | 4.20 | -4.02 | -50.12% | 14 | 618 | 59.52% |
| TSLA221216C01800000 | 2022-08-05 2:58PM EDT | 1,800.00 | 3.60 | 3.20 | 3.65 | -2.60 | -41.94% | 96 | 1,611 | 59.91% |
| TSLA221216C01850000 | 2022-08-04 3:41PM EDT | 1,850.00 | 5.35 | 2.74 | 3.20 | 0.00 | - | 2 | 169 | 60.38% |
| TSLA221216C01900000 | 2022-08-05 3:05PM EDT | 1,900.00 | 2.60 | 2.35 | 2.75 | -2.00 | -43.48% | 15 | 280 | 60.71% |
| TSLA221216C01950000 | 2022-08-03 1:39PM EDT | 1,950.00 | 4.05 | 2.10 | 2.58 | 0.00 | - | 13 | 271 | 61.57% |
| TSLA221216C02000000 | 2022-08-05 3:59PM EDT | 2,000.00 | 2.15 | 1.98 | 2.15 | -1.45 | -40.28% | 678 | 1,748 | 62.06% |
| TSLA221216C02050000 | 2022-08-05 3:46PM EDT | 2,050.00 | 1.72 | 1.48 | 2.04 | -1.63 | -48.66% | 8 | 89 | 62.23% |
| TSLA221216C02100000 | 2022-08-05 11:43AM EDT | 2,100.00 | 1.75 | 1.31 | 1.84 | -0.85 | -32.69% | 6 | 461 | 62.76% |
| TSLA221216C02150000 | 2022-08-05 12:40PM EDT | 2,150.00 | 1.48 | 1.22 | 1.67 | -1.16 | -43.94% | 1 | 1,777 | 63.44% |
| TSLA221216C02200000 | 2022-08-05 1:50PM EDT | 2,200.00 | 1.50 | 0.97 | 1.41 | -0.55 | -26.83% | 1 | 1,900 | 63.27% |
| TSLA221216C02250000 | 2022-08-05 9:57AM EDT | 2,250.00 | 1.30 | 1.00 | 1.28 | -0.62 | -32.29% | 1 | 104 | 64.21% |
| TSLA221216C02300000 | 2022-08-05 2:47PM EDT | 2,300.00 | 1.01 | 0.63 | 1.16 | -0.62 | -38.04% | 1 | 195 | 63.66% |
| TSLA221216C02350000 | 2022-08-05 3:54PM EDT | 2,350.00 | 0.89 | 0.60 | 1.23 | -0.51 | -36.43% | 3 | 74 | 64.99% |
| TSLA221216C02400000 | 2022-08-05 3:58PM EDT | 2,400.00 | 0.80 | 0.70 | 1.00 | -0.50 | -38.46% | 418 | 4,468 | 65.60% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221216P00050000 | 2022-08-05 3:56PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 16 | 4,087 | 157.42% |
| TSLA221216P00100000 | 2022-08-05 2:25PM EDT | 100.00 | 0.29 | 0.27 | 0.36 | -0.04 | -12.12% | 30 | 1,002 | 137.21% |
| TSLA221216P00150000 | 2022-08-05 3:44PM EDT | 150.00 | 0.70 | 0.68 | 0.75 | -0.03 | -4.11% | 293 | 2,620 | 122.17% |
| TSLA221216P00200000 | 2022-08-05 2:32PM EDT | 200.00 | 1.31 | 1.21 | 1.38 | 0.00 | - | 24 | 2,713 | 110.67% |
| TSLA221216P00250000 | 2022-08-05 12:49PM EDT | 250.00 | 2.15 | 1.91 | 2.18 | +0.06 | +2.87% | 38 | 657 | 100.89% |
| TSLA221216P00300000 | 2022-08-05 3:46PM EDT | 300.00 | 3.25 | 2.89 | 3.40 | +0.01 | +0.31% | 384 | 4,428 | 93.15% |
| TSLA221216P00350000 | 2022-08-05 3:39PM EDT | 350.00 | 4.90 | 4.60 | 5.00 | +0.25 | +5.38% | 89 | 1,684 | 87.05% |
| TSLA221216P00370000 | 2022-08-05 12:27PM EDT | 370.00 | 5.75 | 5.35 | 5.90 | +0.35 | +6.48% | 63 | 196 | 84.83% |
| TSLA221216P00380000 | 2022-08-05 12:48PM EDT | 380.00 | 6.20 | 5.80 | 6.35 | -0.10 | -1.59% | 2 | 93 | 83.76% |
| TSLA221216P00390000 | 2022-08-05 3:11PM EDT | 390.00 | 6.67 | 6.30 | 6.85 | +0.42 | +6.72% | 28 | 73 | 82.76% |
| TSLA221216P00400000 | 2022-08-05 3:58PM EDT | 400.00 | 7.05 | 6.90 | 7.20 | +0.35 | +5.22% | 16 | 2,898 | 81.65% |
| TSLA221216P00410000 | 2022-08-05 3:11PM EDT | 410.00 | 7.83 | 7.35 | 7.90 | +0.63 | +8.75% | 4 | 135 | 80.74% |
| TSLA221216P00420000 | 2022-08-05 3:10PM EDT | 420.00 | 8.35 | 7.95 | 8.50 | +0.70 | +9.15% | 25 | 134 | 79.82% |
| TSLA221216P00430000 | 2022-08-05 1:20PM EDT | 430.00 | 8.60 | 8.55 | 9.15 | +0.30 | +3.61% | 19 | 546 | 78.89% |
| TSLA221216P00440000 | 2022-08-05 12:43PM EDT | 440.00 | 9.71 | 9.25 | 9.80 | +0.66 | +7.29% | 3 | 71 | 78.01% |
| TSLA221216P00450000 | 2022-08-05 3:49PM EDT | 450.00 | 10.25 | 9.95 | 10.50 | +0.85 | +9.04% | 49 | 788 | 77.12% |
| TSLA221216P00460000 | 2022-08-05 1:14PM EDT | 460.00 | 10.70 | 10.70 | 11.30 | +0.43 | +4.19% | 32 | 112 | 76.30% |
| TSLA221216P00470000 | 2022-08-05 2:24PM EDT | 470.00 | 12.00 | 11.50 | 12.10 | +1.50 | +14.29% | 10 | 134 | 75.47% |
| TSLA221216P00480000 | 2022-08-05 3:50PM EDT | 480.00 | 12.50 | 12.35 | 12.95 | +1.05 | +9.17% | 12 | 203 | 74.66% |
| TSLA221216P00490000 | 2022-08-05 2:21PM EDT | 490.00 | 13.72 | 13.25 | 13.85 | +1.97 | +16.77% | 1 | 138 | 73.86% |
| TSLA221216P00500000 | 2022-08-05 3:57PM EDT | 500.00 | 14.59 | 14.35 | 14.85 | +1.46 | +11.12% | 141 | 2,594 | 73.22% |
| TSLA221216P00510000 | 2022-08-05 2:32PM EDT | 510.00 | 15.65 | 15.15 | 15.95 | +1.30 | +9.06% | 19 | 47 | 72.38% |
| TSLA221216P00520000 | 2022-08-05 12:10PM EDT | 520.00 | 16.33 | 16.35 | 17.00 | +0.93 | +6.04% | 10 | 466 | 71.71% |
| TSLA221216P00530000 | 2022-08-05 11:56AM EDT | 530.00 | 17.50 | 17.50 | 18.15 | +1.20 | +7.36% | 3 | 189 | 71.01% |
| TSLA221216P00540000 | 2022-08-05 3:44PM EDT | 540.00 | 19.04 | 18.75 | 19.40 | +2.19 | +13.00% | 2 | 285 | 70.36% |
| TSLA221216P00550000 | 2022-08-05 3:53PM EDT | 550.00 | 20.45 | 20.15 | 20.50 | +2.36 | +13.05% | 115 | 1,785 | 69.64% |
| TSLA221216P00560000 | 2022-08-05 3:54PM EDT | 560.00 | 21.78 | 21.40 | 22.15 | +2.78 | +14.63% | 32 | 445 | 69.09% |
| TSLA221216P00570000 | 2022-08-05 3:54PM EDT | 570.00 | 23.23 | 22.85 | 23.60 | +2.98 | +14.72% | 2 | 607 | 68.46% |
| TSLA221216P00580000 | 2022-08-05 3:57PM EDT | 580.00 | 24.80 | 24.45 | 25.00 | +2.95 | +13.50% | 9 | 321 | 67.82% |
| TSLA221216P00590000 | 2022-08-05 3:21PM EDT | 590.00 | 27.00 | 26.00 | 26.80 | +3.88 | +16.78% | 3 | 119 | 67.28% |
| TSLA221216P00600000 | 2022-08-05 3:55PM EDT | 600.00 | 28.10 | 27.70 | 28.45 | +3.85 | +15.88% | 32 | 2,336 | 66.68% |
| TSLA221216P00610000 | 2022-08-05 3:41PM EDT | 610.00 | 30.00 | 29.30 | 30.35 | +3.50 | +13.21% | 3 | 199 | 66.07% |
| TSLA221216P00620000 | 2022-08-05 3:34PM EDT | 620.00 | 32.50 | 31.05 | 32.45 | +3.21 | +10.96% | 30 | 178 | 65.56% |
| TSLA221216P00630000 | 2022-08-05 2:50PM EDT | 630.00 | 34.44 | 33.05 | 34.45 | +5.51 | +19.05% | 8 | 412 | 65.03% |
| TSLA221216P00640000 | 2022-08-05 3:19PM EDT | 640.00 | 37.00 | 35.45 | 36.40 | +5.60 | +17.83% | 13 | 104 | 64.58% |
| TSLA221216P00650000 | 2022-08-05 3:25PM EDT | 650.00 | 39.07 | 37.65 | 38.55 | +6.64 | +20.47% | 41 | 2,342 | 64.06% |
| TSLA221216P00660000 | 2022-08-05 3:20PM EDT | 660.00 | 41.50 | 39.95 | 41.45 | +6.85 | +19.77% | 7 | 290 | 63.78% |
| TSLA221216P00670000 | 2022-08-05 2:42PM EDT | 670.00 | 44.00 | 42.10 | 43.45 | +7.54 | +20.68% | 5 | 282 | 63.06% |
| TSLA221216P00680000 | 2022-08-05 2:46PM EDT | 680.00 | 46.00 | 44.45 | 46.30 | +7.30 | +18.86% | 3 | 901 | 62.64% |
| TSLA221216P00690000 | 2022-08-05 1:09PM EDT | 690.00 | 48.90 | 47.10 | 48.50 | +7.90 | +19.27% | 6 | 219 | 62.04% |
| TSLA221216P00700000 | 2022-08-05 3:58PM EDT | 700.00 | 51.45 | 50.05 | 51.45 | +8.45 | +19.65% | 119 | 2,975 | 61.72% |
| TSLA221216P00710000 | 2022-08-05 2:57PM EDT | 710.00 | 54.75 | 52.75 | 54.35 | +10.43 | +23.53% | 45 | 449 | 61.23% |
| TSLA221216P00720000 | 2022-08-05 3:35PM EDT | 720.00 | 57.30 | 55.90 | 57.40 | +8.84 | +18.24% | 175 | 264 | 60.87% |
| TSLA221216P00730000 | 2022-08-05 3:14PM EDT | 730.00 | 60.81 | 58.95 | 60.50 | +9.81 | +19.24% | 1,555 | 881 | 60.42% |
| TSLA221216P00740000 | 2022-08-05 3:08PM EDT | 740.00 | 63.97 | 62.25 | 63.80 | +10.22 | +19.01% | 234 | 500 | 60.04% |
| TSLA221216P00750000 | 2022-08-05 3:53PM EDT | 750.00 | 66.67 | 65.65 | 67.20 | +10.77 | +19.27% | 595 | 1,456 | 59.65% |
| TSLA221216P00760000 | 2022-08-05 3:46PM EDT | 760.00 | 69.41 | 69.10 | 70.70 | +9.82 | +16.48% | 555 | 690 | 59.24% |
| TSLA221216P00770000 | 2022-08-05 3:56PM EDT | 770.00 | 73.50 | 72.80 | 74.55 | +12.50 | +20.49% | 362 | 184 | 58.93% |
| TSLA221216P00780000 | 2022-08-05 3:42PM EDT | 780.00 | 79.23 | 76.55 | 78.35 | +14.08 | +21.61% | 421 | 212 | 58.55% |
| TSLA221216P00790000 | 2022-08-05 3:45PM EDT | 790.00 | 82.46 | 80.50 | 82.25 | +11.65 | +16.45% | 132 | 823 | 58.19% |
| TSLA221216P00800000 | 2022-08-05 3:49PM EDT | 800.00 | 84.45 | 84.55 | 86.25 | +12.10 | +16.72% | 181 | 2,702 | 57.81% |
| TSLA221216P00810000 | 2022-08-05 3:52PM EDT | 810.00 | 89.65 | 88.60 | 90.75 | +14.65 | +19.53% | 105 | 611 | 57.50% |
| TSLA221216P00820000 | 2022-08-05 3:59PM EDT | 820.00 | 94.90 | 93.00 | 94.90 | +15.82 | +20.01% | 103 | 593 | 57.13% |
| TSLA221216P00830000 | 2022-08-05 3:57PM EDT | 830.00 | 98.45 | 97.50 | 99.40 | +15.35 | +18.47% | 64 | 355 | 56.81% |
| TSLA221216P00840000 | 2022-08-05 3:46PM EDT | 840.00 | 102.35 | 102.20 | 104.00 | +13.55 | +15.26% | 146 | 125 | 56.50% |
| TSLA221216P00850000 | 2022-08-05 3:23PM EDT | 850.00 | 110.10 | 106.90 | 108.85 | +19.20 | +21.12% | 69 | 1,669 | 56.18% |
| TSLA221216P00860000 | 2022-08-05 3:55PM EDT | 860.00 | 112.00 | 112.50 | 114.05 | +19.06 | +20.51% | 80 | 157 | 56.11% |
| TSLA221216P00870000 | 2022-08-05 3:55PM EDT | 870.00 | 118.35 | 117.05 | 118.90 | +18.70 | +18.77% | 134 | 230 | 55.64% |
| TSLA221216P00880000 | 2022-08-05 3:20PM EDT | 880.00 | 125.75 | 122.05 | 124.15 | +22.20 | +21.44% | 161 | 411 | 55.31% |
| TSLA221216P00885000 | 2022-08-05 2:44PM EDT | 885.00 | 126.99 | 124.70 | 126.85 | +21.06 | +19.88% | 151 | 86 | 55.18% |
| TSLA221216P00890000 | 2022-08-05 3:23PM EDT | 890.00 | 131.71 | 127.40 | 129.55 | +20.96 | +18.93% | 91 | 200 | 55.04% |
| TSLA221216P00895000 | 2022-08-05 1:28PM EDT | 895.00 | 125.60 | 130.10 | 132.55 | +14.34 | +12.89% | 226 | 312 | 54.96% |
| TSLA221216P00900000 | 2022-08-05 3:43PM EDT | 900.00 | 136.25 | 132.90 | 135.10 | +22.75 | +20.04% | 537 | 1,661 | 54.78% |
| TSLA221216P00905000 | 2022-08-05 12:42PM EDT | 905.00 | 134.59 | 135.60 | 138.10 | +11.59 | +9.42% | 76 | 47 | 54.67% |
| TSLA221216P00910000 | 2022-08-05 12:48PM EDT | 910.00 | 136.22 | 138.50 | 141.10 | +17.72 | +14.95% | 43 | 380 | 54.59% |
| TSLA221216P00915000 | 2022-08-05 12:50PM EDT | 915.00 | 137.64 | 140.95 | 144.05 | +15.29 | +12.50% | 41 | 23 | 54.38% |
| TSLA221216P00920000 | 2022-08-05 12:54PM EDT | 920.00 | 141.96 | 143.80 | 147.15 | +18.45 | +14.94% | 8 | 334 | 54.28% |
| TSLA221216P00925000 | 2022-08-05 3:22PM EDT | 925.00 | 152.31 | 146.70 | 149.95 | +26.31 | +20.88% | 5 | 58 | 54.11% |
| TSLA221216P00930000 | 2022-08-05 3:00PM EDT | 930.00 | 152.75 | 150.20 | 152.95 | +23.30 | +18.00% | 2 | 593 | 54.11% |
| TSLA221216P00935000 | 2022-08-04 10:06AM EDT | 935.00 | 127.00 | 152.70 | 156.35 | 0.00 | - | 28 | 45 | 53.96% |
| TSLA221216P00940000 | 2022-08-05 3:22PM EDT | 940.00 | 161.53 | 155.70 | 159.10 | +27.33 | +20.37% | 1 | 55 | 53.75% |
| TSLA221216P00945000 | 2022-08-05 2:53PM EDT | 945.00 | 162.50 | 158.85 | 162.55 | +18.90 | +13.16% | 6 | 13 | 53.74% |
| TSLA221216P00950000 | 2022-08-05 3:23PM EDT | 950.00 | 167.38 | 162.50 | 165.25 | +27.88 | +19.99% | 17 | 1,414 | 53.65% |
| TSLA221216P00955000 | 2022-07-29 12:36PM EDT | 955.00 | 167.10 | 165.05 | 168.60 | 0.00 | - | 12 | 20 | 53.44% |
| TSLA221216P00960000 | 2022-08-03 10:37AM EDT | 960.00 | 154.60 | 168.20 | 171.80 | 0.00 | - | 5 | 35 | 53.32% |
| TSLA221216P00965000 | 2022-08-04 9:51AM EDT | 965.00 | 143.15 | 172.85 | 174.90 | 0.00 | - | 6 | 26 | 53.53% |
| TSLA221216P00970000 | 2022-08-02 1:52PM EDT | 970.00 | 160.60 | 174.70 | 178.20 | 0.00 | - | 6 | 27 | 53.08% |
| TSLA221216P00975000 | 2022-08-01 9:49AM EDT | 975.00 | 154.00 | 179.45 | 181.55 | 0.00 | - | 3 | 22 | 53.35% |
| TSLA221216P00980000 | 2022-08-03 3:23PM EDT | 980.00 | 156.75 | 181.95 | 184.30 | 0.00 | - | 678 | 652 | 52.90% |
| TSLA221216P00985000 | 2022-08-02 1:34PM EDT | 985.00 | 172.45 | 184.70 | 188.25 | 0.00 | - | 4 | 14 | 52.80% |
| TSLA221216P00990000 | 2022-08-02 1:34PM EDT | 990.00 | 175.55 | 188.05 | 191.70 | 0.00 | - | 5 | 91 | 52.70% |
| TSLA221216P00995000 | 2022-08-05 12:25PM EDT | 995.00 | 189.65 | 191.50 | 195.10 | +25.06 | +15.23% | 1 | 37 | 52.60% |
| TSLA221216P01000000 | 2022-08-05 3:48PM EDT | 1,000.00 | 195.80 | 195.35 | 198.15 | +28.23 | +16.85% | 7 | 1,268 | 52.50% |
| TSLA221216P01005000 | 2022-08-04 3:31PM EDT | 1,005.00 | 170.50 | 198.40 | 202.05 | 0.00 | - | 2 | 19 | 52.40% |
| TSLA221216P01010000 | 2022-08-04 11:55AM EDT | 1,010.00 | 175.20 | 201.80 | 205.55 | 0.00 | - | 2 | 13 | 52.28% |
| TSLA221216P01015000 | 2022-08-01 10:20AM EDT | 1,015.00 | 181.93 | 205.40 | 209.20 | 0.00 | - | 3 | 31 | 52.22% |
| TSLA221216P01020000 | 2022-08-04 12:32PM EDT | 1,020.00 | 179.73 | 208.90 | 212.45 | 0.00 | - | 5 | 82 | 52.03% |
| TSLA221216P01025000 | 2022-08-05 12:02PM EDT | 1,025.00 | 206.95 | 212.50 | 216.35 | -7.71 | -3.59% | 2 | 24 | 52.01% |
| TSLA221216P01030000 | 2022-08-05 3:45PM EDT | 1,030.00 | 220.00 | 216.10 | 220.00 | -142.60 | -39.33% | 1 | 18 | 51.92% |
| TSLA221216P01035000 | 2022-08-02 9:53AM EDT | 1,035.00 | 208.25 | 219.70 | 223.65 | 0.00 | - | 1 | 16 | 51.81% |
| TSLA221216P01040000 | 2022-07-22 10:28AM EDT | 1,040.00 | 250.63 | 223.35 | 227.35 | 0.00 | - | 2 | 37 | 51.72% |
| TSLA221216P01045000 | 2022-04-21 11:41AM EDT | 1,045.00 | 188.00 | 408.45 | 413.35 | 0.00 | - | - | 2 | 140.91% |
| TSLA221216P01050000 | 2022-08-04 9:42AM EDT | 1,050.00 | 196.20 | 230.75 | 234.80 | 0.00 | - | 1 | 214 | 51.53% |
| TSLA221216P01055000 | 2022-07-22 11:42AM EDT | 1,055.00 | 275.45 | 234.50 | 238.60 | 0.00 | - | 5 | 5 | 51.45% |
| TSLA221216P01060000 | 2022-08-04 9:33AM EDT | 1,060.00 | 200.79 | 238.30 | 242.40 | 0.00 | - | 1 | 15 | 51.37% |
| TSLA221216P01065000 | 2022-05-20 3:33PM EDT | 1,065.00 | 442.53 | 429.90 | 433.45 | 0.00 | - | 1 | 18 | 143.79% |
| TSLA221216P01070000 | 2022-06-06 12:56PM EDT | 1,070.00 | 390.35 | 388.95 | 394.65 | 0.00 | - | - | 4 | 122.56% |
| TSLA221216P01075000 | 2022-08-05 12:07PM EDT | 1,075.00 | 244.25 | 249.25 | 254.45 | -39.20 | -13.83% | 2 | 15 | 51.10% |
| TSLA221216P01080000 | 2022-07-08 11:50AM EDT | 1,080.00 | 347.45 | 253.15 | 258.35 | 0.00 | - | 3 | 9 | 51.02% |
| TSLA221216P01085000 | 2022-07-19 9:59AM EDT | 1,085.00 | 372.00 | 257.05 | 262.30 | 0.00 | - | 5 | 22 | 50.94% |
| TSLA221216P01090000 | 2022-08-04 11:10AM EDT | 1,090.00 | 230.00 | 261.00 | 266.25 | 0.00 | - | 1 | 36 | 50.86% |
| TSLA221216P01100000 | 2022-08-05 3:52PM EDT | 1,100.00 | 272.50 | 269.80 | 273.40 | +36.70 | +15.56% | 53 | 767 | 50.71% |
| TSLA221216P01110000 | 2022-07-19 1:59PM EDT | 1,110.00 | 388.20 | 278.20 | 282.30 | 0.00 | - | 2 | 34 | 50.92% |
| TSLA221216P01120000 | 2022-08-02 3:21PM EDT | 1,120.00 | 261.35 | 285.10 | 290.45 | 0.00 | - | 5 | 13 | 50.40% |
| TSLA221216P01130000 | 2022-08-03 1:19PM EDT | 1,130.00 | 259.75 | 294.50 | 298.70 | 0.00 | - | 2 | 16 | 50.63% |
| TSLA221216P01140000 | 2022-08-04 3:16PM EDT | 1,140.00 | 263.20 | 301.65 | 307.05 | 0.00 | - | 5 | 9 | 50.13% |
| TSLA221216P01150000 | 2022-08-05 11:10AM EDT | 1,150.00 | 290.30 | 310.65 | 314.70 | +23.82 | +8.94% | 10 | 378 | 51.27% |
| TSLA221216P01200000 | 2022-08-05 12:21PM EDT | 1,200.00 | 346.95 | 353.50 | 357.65 | +33.45 | +10.67% | 5 | 275 | 50.70% |
| TSLA221216P01250000 | 2022-08-05 2:50PM EDT | 1,250.00 | 404.20 | 397.75 | 403.25 | +33.40 | +9.01% | 8 | 82 | 51.12% |
| TSLA221216P01300000 | 2022-08-05 2:50PM EDT | 1,300.00 | 450.00 | 444.25 | 448.25 | +52.20 | +13.12% | 322 | 127 | 50.06% |
| TSLA221216P01350000 | 2022-08-05 2:41PM EDT | 1,350.00 | 493.53 | 491.05 | 495.15 | +5.63 | +1.15% | 2,864 | 29 | 49.85% |
| TSLA221216P01400000 | 2022-08-05 3:57PM EDT | 1,400.00 | 540.70 | 533.20 | 542.90 | -122.30 | -18.45% | 2,228 | 23 | 49.85% |
| TSLA221216P01450000 | 2022-08-03 12:25PM EDT | 1,450.00 | 538.28 | 586.75 | 591.40 | 0.00 | - | 1 | 56 | 50.24% |
| TSLA221216P01500000 | 2022-08-05 12:52PM EDT | 1,500.00 | 626.66 | 635.10 | 645.50 | +12.41 | +2.02% | 6 | 13 | 50.78% |
| TSLA221216P01550000 | 2022-07-19 2:39PM EDT | 1,550.00 | 812.68 | 678.65 | 694.55 | 0.00 | - | 2 | 1 | 59.90% |
| TSLA221216P01600000 | 2022-07-29 2:13PM EDT | 1,600.00 | 729.85 | 733.60 | 745.30 | 0.00 | - | 2 | 1 | 53.54% |
| TSLA221216P01650000 | 2022-07-19 2:39PM EDT | 1,650.00 | 912.71 | 778.15 | 793.00 | 0.00 | - | 2 | 0 | 62.26% |
| TSLA221216P01700000 | 2022-08-05 11:56AM EDT | 1,700.00 | 821.71 | 827.95 | 844.65 | -91.54 | -10.02% | 26 | 0 | 66.92% |
| TSLA221216P01750000 | 2022-08-05 10:09AM EDT | 1,750.00 | 850.73 | 877.55 | 889.15 | +15.95 | +1.91% | 140 | 3 | 58.85% |
| TSLA221216P01800000 | 2022-08-05 9:44AM EDT | 1,800.00 | 895.98 | 927.70 | 944.30 | +20.17 | +2.30% | 33 | 236 | 70.55% |
| TSLA221216P01850000 | 2022-08-05 11:52AM EDT | 1,850.00 | 967.82 | 977.30 | 989.30 | +42.27 | +4.57% | 43 | 64 | 62.87% |
| TSLA221216P01900000 | 2022-08-05 11:54AM EDT | 1,900.00 | 1,018.52 | 1,027.50 | 1,039.10 | +41.60 | +4.26% | 46 | 0 | 64.09% |
| TSLA221216P01950000 | 2022-08-05 11:56AM EDT | 1,950.00 | 1,071.60 | 1,077.50 | 1,094.50 | +44.54 | +4.34% | 78 | 3 | 51.95% |
| TSLA221216P02000000 | 2022-08-05 9:46AM EDT | 2,000.00 | 1,099.13 | 1,127.50 | 1,139.15 | +22.60 | +2.10% | 20 | 1 | 67.51% |
| TSLA221216P02050000 | 2022-08-05 9:41AM EDT | 2,050.00 | 1,145.55 | 1,177.50 | 1,189.40 | +21.60 | +1.92% | 4 | 14 | 69.76% |
| TSLA221216P02100000 | 2022-08-04 3:56PM EDT | 2,100.00 | 1,189.56 | 1,227.50 | 1,239.20 | +15.57 | +1.33% | 10 | 0 | 70.75% |
| TSLA221216P02150000 | 2022-08-04 12:13PM EDT | 2,150.00 | 1,225.46 | 1,282.55 | 1,289.45 | 0.00 | - | 2 | 0 | 57.28% |
| TSLA221216P02300000 | 2022-04-21 11:11AM EDT | 2,300.00 | 1,252.87 | 1,631.90 | 1,639.60 | 0.00 | - | - | 0 | 210.47% |
| TSLA221216P02400000 | 2022-06-22 11:11AM EDT | 2,400.00 | 1,668.00 | 1,564.60 | 1,569.70 | 0.00 | - | 3 | 0 | 117.01% |
© 2022 Yahoo. All rights reserved.
