Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
194.86+0.16 (+0.08%)
At close: 04:00PM EST
194.24 -0.62 (-0.32%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216C000166702022-12-02 10:39AM EST16.67177.55177.85178.55+11.69+7.05%230400.00%
TSLA221216C000333302022-11-18 2:50PM EST33.33145.02161.25161.950.00-675343.75%
TSLA221216C000500002022-11-22 3:54PM EST50.00119.95144.60145.300.00-1281273.44%
TSLA221216C000666702022-12-02 9:38AM EST66.67128.78127.95128.65+6.30+5.14%3118222.66%
TSLA221216C000833302022-11-28 10:10AM EST83.33102.63111.35112.050.00-389188.67%
TSLA221216C001000002022-12-02 2:15PM EST100.0092.1192.3592.75-2.34-2.48%59500.00%
TSLA221216C001100002022-12-02 10:28AM EST110.0085.7084.8085.40+4.98+6.17%47137.70%
TSLA221216C001150002022-11-28 3:10PM EST115.0068.9579.7580.500.00-16129.98%
TSLA221216C001166702022-12-02 10:28AM EST116.6779.0575.5076.15+2.53+3.31%73520.00%
TSLA221216C001200002022-12-01 10:17AM EST120.0072.8074.7575.550.00-150122.27%
TSLA221216C001233302022-11-25 11:07AM EST123.3361.1571.4572.150.00-122114.84%
TSLA221216C001250002022-12-02 9:50AM EST125.0068.4569.8570.40+5.70+9.08%8588111.52%
TSLA221216C001266702022-11-30 2:43PM EST126.6762.4568.1068.800.00-157108.30%
TSLA221216C001300002022-12-02 10:19AM EST130.0065.7564.8565.45+0.50+0.77%86278104.30%
TSLA221216C001333302022-12-02 1:03PM EST133.3359.7261.5562.20+6.77+12.79%32,108101.47%
TSLA221216C001350002022-12-02 10:20AM EST135.0060.6559.9060.50-3.05-4.79%1998.34%
TSLA221216C001366702022-12-02 3:32PM EST136.6758.3058.2558.80+2.30+4.11%2110195.31%
TSLA221216C001400002022-12-02 3:57PM EST140.0055.1454.9055.45+0.34+0.62%4195188.77%
TSLA221216C001433302022-12-02 10:20AM EST143.3352.2051.6552.25+14.00+36.65%318387.65%
TSLA221216C001450002022-12-01 3:46PM EST145.0050.0949.9550.600.00-129084.67%
TSLA221216C001466702022-12-01 10:47AM EST146.6749.0048.2549.000.00-310782.62%
TSLA221216C001500002022-12-02 3:57PM EST150.0045.3245.0545.65+0.26+0.58%1,2803,02278.91%
TSLA221216C001533302022-12-02 12:14PM EST153.3340.3541.7042.55-3.03-6.98%414976.32%
TSLA221216C001550002022-12-01 12:40PM EST155.0040.5840.2040.850.00-313875.29%
TSLA221216C001566702022-12-02 3:44PM EST156.6738.5538.6039.30+0.20+0.52%412874.61%
TSLA221216C001575002022-12-02 10:48AM EST157.5037.0037.7538.50-1.60-4.15%46473.29%
TSLA221216C001600002022-12-02 3:44PM EST160.0035.4035.4535.95-1.00-2.75%14476370.51%
TSLA221216C001625002022-12-01 10:22AM EST162.5031.4033.0533.750.00-18269.78%
TSLA221216C001633302022-11-30 2:36PM EST163.3333.0532.3532.90+4.53+15.88%134969.21%
TSLA221216C001650002022-12-02 3:51PM EST165.0030.2030.8031.30-1.01-3.24%549,14667.70%
TSLA221216C001666702022-12-02 3:53PM EST166.6729.0829.3029.70-4.12-12.41%172,36966.41%
TSLA221216C001675002022-12-02 3:36PM EST167.5028.2028.4029.15+0.35+1.26%535966.36%
TSLA221216C001700002022-12-02 3:57PM EST170.0026.4926.2526.70-0.04-0.15%2082,97264.21%
TSLA221216C001725002022-12-02 3:48PM EST172.5023.8024.1024.55-0.63-2.58%5629063.43%
TSLA221216C001733302022-12-02 3:42PM EST173.3323.2023.4023.90-0.40-1.69%2416,39563.45%
TSLA221216C001750002022-12-02 3:56PM EST175.0022.3222.0522.50-0.32-1.41%3508,51163.06%
TSLA221216C001766702022-12-02 3:03PM EST176.6720.1320.7021.10-0.98-4.64%433,46562.35%
TSLA221216C001775002022-12-02 3:45PM EST177.5020.0019.9520.40-0.66-3.19%7062761.52%
TSLA221216C001800002022-12-02 3:58PM EST180.0018.2518.1018.45-0.63-3.34%5,3168,12661.18%
TSLA221216C001825002022-12-02 3:57PM EST182.5016.3516.2516.55-0.59-3.48%1731,31860.33%
TSLA221216C001833302022-12-02 3:53PM EST183.3315.4515.6515.95-0.85-5.21%1094,24960.07%
TSLA221216C001850002022-12-02 3:59PM EST185.0014.5614.5014.80-0.74-4.84%1,1217,92359.75%
TSLA221216C001866702022-12-02 3:45PM EST186.6713.2813.3513.65-0.72-5.14%2492,19159.12%
TSLA221216C001875002022-12-02 3:50PM EST187.5012.5512.8013.10-1.05-7.72%7482,20258.84%
TSLA221216C001900002022-12-02 3:59PM EST190.0011.4011.3011.50-0.85-6.94%6,18216,55758.28%
TSLA221216C001925002022-12-02 3:59PM EST192.5010.009.8510.05-0.79-7.32%1,7872,02357.64%
TSLA221216C001933302022-12-02 3:58PM EST193.339.659.409.65-0.61-5.95%5,6856,34757.65%
TSLA221216C001950002022-12-02 3:59PM EST195.008.608.558.70-0.95-9.95%6,7529,35957.12%
TSLA221216C001966702022-12-02 3:58PM EST196.677.887.707.90-0.87-9.94%1,3253,51356.74%
TSLA221216C001975002022-12-02 3:59PM EST197.507.407.357.50-0.90-10.84%1,1916,16656.67%
TSLA221216C002000002022-12-02 3:59PM EST200.006.306.256.35-0.90-12.50%12,55327,70855.96%
TSLA221216C002025002022-12-02 3:59PM EST202.505.355.305.45-0.95-15.08%1,1991,21655.85%
TSLA221216C002033302022-12-02 3:59PM EST203.335.055.005.15-0.85-14.41%5583,42955.70%
TSLA221216C002050002022-12-02 3:59PM EST205.004.504.454.55-0.85-15.89%2,4446,35655.35%
TSLA221216C002066702022-12-02 3:59PM EST206.674.003.954.15-0.75-15.79%5483,61555.58%
TSLA221216C002075002022-12-02 3:59PM EST207.503.773.703.85-0.68-15.28%68882355.19%
TSLA221216C002100002022-12-02 3:59PM EST210.003.133.103.20-0.76-19.54%3,31335,05255.09%
TSLA221216C002133302022-12-02 3:59PM EST213.332.482.392.50-0.57-18.69%6592,42454.92%
TSLA221216C002150002022-12-02 3:59PM EST215.002.172.132.23-0.62-22.22%1,9107,59955.20%
TSLA221216C002166702022-12-02 3:57PM EST216.671.931.901.95-0.47-19.58%3745,71755.30%
TSLA221216C002200002022-12-02 3:59PM EST220.001.481.471.50-0.50-25.25%5,84239,31655.40%
TSLA221216C002233302022-12-02 3:46PM EST223.331.201.131.19-0.35-22.58%4101,83755.84%
TSLA221216C002250002022-12-02 3:59PM EST225.001.041.031.04-0.32-23.53%3,6898,32156.23%
TSLA221216C002266702022-12-02 3:58PM EST226.670.930.870.95-0.32-25.60%2022,51856.40%
TSLA221216C002300002022-12-02 3:59PM EST230.000.740.710.76-0.27-26.73%1,23311,07457.35%
TSLA221216C002333302022-12-02 3:59PM EST233.330.570.560.61-0.25-30.49%18910,16858.11%
TSLA221216C002350002022-12-02 3:59PM EST235.000.510.000.00-0.21-29.17%695025.00%
TSLA221216C002366702022-12-02 3:59PM EST236.670.460.440.50-0.19-29.23%1,0275,26758.94%
TSLA221216C002400002022-12-02 3:59PM EST240.000.360.360.39-0.19-34.55%1,57811,73459.62%
TSLA221216C002433302022-12-02 3:54PM EST243.330.320.290.34-0.13-28.89%453,91660.84%
TSLA221216C002450002022-12-02 3:09PM EST245.000.300.270.29-0.09-23.08%2252,32361.13%
TSLA221216C002466702022-12-02 2:55PM EST246.670.250.240.27-0.13-34.21%351,79261.67%
TSLA221216C002500002022-12-02 3:59PM EST250.000.220.200.22-0.10-31.25%2,50115,80362.60%
TSLA221216C002533302022-12-02 12:52PM EST253.330.200.170.20-0.06-23.08%1,0092,95164.06%
TSLA221216C002550002022-12-02 3:59PM EST255.000.170.210.28-0.08-32.00%1141,67568.26%
TSLA221216C002566702022-12-02 3:59PM EST256.670.160.140.17-0.07-30.43%522,16965.04%
TSLA221216C002600002022-12-02 3:59PM EST260.000.130.120.15-0.07-35.00%3918,34566.41%
TSLA221216C002633302022-12-02 2:08PM EST263.330.120.100.13-0.04-25.00%31,80867.38%
TSLA221216C002650002022-12-02 2:08PM EST265.000.100.100.12-0.06-37.50%201,04868.16%
TSLA221216C002666702022-12-02 3:57PM EST266.670.100.090.12-0.05-33.33%154,50068.95%
TSLA221216C002700002022-12-02 3:59PM EST270.000.090.090.10-0.03-25.00%704,67770.31%
TSLA221216C002733302022-12-02 2:30PM EST273.330.090.070.09-0.03-25.00%1452,02171.09%
TSLA221216C002750002022-12-02 3:57PM EST275.000.080.070.09-0.03-27.27%4897172.27%
TSLA221216C002766702022-12-02 3:09PM EST276.670.090.060.08-0.02-18.18%61,93572.27%
TSLA221216C002800002022-12-02 3:59PM EST280.000.070.050.08-0.01-12.50%403,93873.63%
TSLA221216C002833302022-12-02 2:12PM EST283.330.060.050.07-0.01-14.29%144,02975.00%
TSLA221216C002850002022-12-02 3:57PM EST285.000.050.040.08-0.02-28.57%1270376.17%
TSLA221216C002866702022-12-02 1:55PM EST286.670.060.040.06-0.05-45.45%111,83475.59%
TSLA221216C002900002022-12-02 3:58PM EST290.000.050.040.06-0.01-16.67%469,18477.73%
TSLA221216C002933302022-12-02 1:19PM EST293.330.050.030.05-0.01-16.67%22,09077.73%
TSLA221216C002950002022-12-02 3:59PM EST295.000.040.030.05-0.01-20.00%12,69678.52%
TSLA221216C002966702022-12-02 1:12PM EST296.670.040.030.05-0.02-33.33%44,84479.69%
TSLA221216C002983302022-12-02 1:22PM EST298.330.040.030.05-0.01-20.00%723,63080.47%
TSLA221216C003000002022-12-02 3:57PM EST300.000.030.020.04-0.02-40.00%61131,10978.91%
TSLA221216C003016702022-12-01 3:01PM EST301.670.050.020.040.00-172,01480.08%
TSLA221216C003033302022-12-02 2:26PM EST303.330.030.020.04-0.02-40.00%24,75580.86%
TSLA221216C003050002022-12-02 1:43PM EST305.000.040.020.04-0.01-20.00%162,55182.03%
TSLA221216C003066702022-12-01 10:33AM EST306.670.050.020.04-0.01-16.67%166882.81%
TSLA221216C003083302022-12-01 10:33AM EST308.330.040.020.040.00-190183.59%
TSLA221216C003100002022-12-02 3:02PM EST310.000.040.020.040.00-14,37784.38%
TSLA221216C003116702022-12-01 9:37AM EST311.670.050.020.040.00-101,13285.16%
TSLA221216C003133302022-12-02 11:33AM EST313.330.030.010.03-0.03-50.00%274382.81%
TSLA221216C003150002022-12-02 1:46PM EST315.000.020.010.03-0.01-33.33%51,01483.59%
TSLA221216C003166702022-12-01 9:47AM EST316.670.040.000.000.00-4050.00%
TSLA221216C003183302022-12-02 11:06AM EST318.330.030.010.03-0.01-25.00%361285.16%
TSLA221216C003200002022-12-02 3:41PM EST320.000.020.010.03-0.01-33.33%92,69385.94%
TSLA221216C003216702022-11-28 3:50PM EST321.670.030.010.030.00-1724586.72%
TSLA221216C003233302022-12-02 3:53PM EST323.330.020.010.03-0.02-50.00%61,12987.50%
TSLA221216C003250002022-12-02 1:58PM EST325.000.020.010.03-0.01-33.33%152,19688.28%
TSLA221216C003266702022-12-02 12:18PM EST326.670.020.010.030.00-101,81689.06%
TSLA221216C003283302022-12-02 11:36AM EST328.330.020.010.02-0.08-80.00%670587.50%
TSLA221216C003300002022-12-02 2:27PM EST330.000.020.010.02-0.01-33.33%51,44089.06%
TSLA221216C003316702022-12-02 11:36AM EST331.670.020.010.03-0.01-33.33%111,16291.41%
TSLA221216C003333302022-12-02 3:08PM EST333.330.020.010.020.00-139,39490.63%
TSLA221216C003350002022-12-02 1:37PM EST335.000.010.010.02-0.01-50.00%611,04390.63%
TSLA221216C003366702022-12-02 2:19PM EST336.670.020.000.02+0.01+100.00%2054689.06%
TSLA221216C003383302022-11-25 12:10PM EST338.330.040.000.020.00-299189.06%
TSLA221216C003400002022-11-29 2:51PM EST340.000.010.000.020.00-63,85190.63%
TSLA221216C003416702022-11-28 2:27PM EST341.670.020.000.020.00-1538290.63%
TSLA221216C003433302022-11-30 12:23PM EST343.330.010.000.020.00-153192.19%
TSLA221216C003450002022-12-01 2:12PM EST345.000.020.000.020.00-81,37292.19%
TSLA221216C003466702022-12-02 10:16AM EST346.670.020.000.02+0.01+100.00%1082492.97%
TSLA221216C003483302022-11-30 1:24PM EST348.330.010.000.020.00-3291,14993.75%
TSLA221216C003500002022-12-02 3:47PM EST350.000.020.000.020.00-511,33593.75%
TSLA221216C003516702022-11-25 10:23AM EST351.670.030.000.020.00-170595.31%
TSLA221216C003533302022-11-29 10:44AM EST353.330.010.000.030.00-120298.44%
TSLA221216C003550002022-12-02 2:37PM EST355.000.010.010.02-0.01-50.00%260099.22%
TSLA221216C003566702022-11-29 1:08PM EST356.670.010.000.030.00-135503100.00%
TSLA221216C003583302022-12-02 1:59PM EST358.330.010.000.03-0.01-50.00%10647101.56%
TSLA221216C003600002022-12-02 2:35PM EST360.000.010.000.030.00-122,305101.56%
TSLA221216C003616702022-12-02 2:50PM EST361.670.010.000.020.00-273398.44%
TSLA221216C003633302022-12-02 2:33PM EST363.330.010.000.030.00-21,422103.13%
TSLA221216C003666702022-12-01 2:55PM EST366.670.020.000.030.00-423,733104.69%
TSLA221216C003700002022-12-02 3:12PM EST370.000.010.000.020.00-1311,722103.13%
TSLA221216C003733302022-12-02 10:50AM EST373.330.010.000.020.00-38826103.13%
TSLA221216C003766702022-12-02 11:05AM EST376.670.010.000.020.00-1683104.69%
TSLA221216C003800002022-12-01 1:22PM EST380.000.010.000.030.00-343,362109.38%
TSLA221216C003833302022-11-30 3:49PM EST383.330.010.000.030.00-32,064110.94%
TSLA221216C003900002022-11-29 9:45AM EST390.000.010.000.030.00-821,161113.28%
TSLA221216C004000002022-12-02 2:22PM EST400.000.010.000.030.00-411,054117.19%
TSLA221216C004100002022-07-06 9:03AM EST410.00313.84500.70505.350.00-2190.00%
TSLA221216C004166702022-11-29 1:13PM EST416.670.010.000.030.00-33,038123.44%
TSLA221216C004200002022-08-16 8:40AM EST420.00527.750.000.000.00-12450.00%
TSLA221216C004300002022-06-16 12:36PM EST430.00265.00313.95322.050.00-10160.00%
TSLA221216C004333302022-12-01 10:42AM EST433.330.010.000.020.00-105,006125.00%
TSLA221216C004400002022-08-24 12:11PM EST440.00471.860.000.000.00-102350.00%
TSLA221216C004500002022-12-02 3:01PM EST450.000.010.000.010.00-33,901125.00%
TSLA221216C004600002022-07-18 2:23PM EST460.00297.70460.60467.200.00-9140.00%
TSLA221216C004666702022-11-23 12:17PM EST466.670.010.000.010.00-410,502128.13%
TSLA221216C004700002022-07-29 9:20AM EST470.00411.000.000.000.00-11150.00%
TSLA221216C004800002022-07-18 11:46AM EST480.00297.55448.90454.700.00-10180.00%
TSLA221216C004833302022-11-23 9:46AM EST483.330.010.000.020.00-23,160140.63%
TSLA221216C004900002022-08-10 11:29AM EST490.00399.150.000.000.00-25150.00%
TSLA221216C005000002022-12-02 3:59PM EST500.000.010.000.010.00-275,337137.50%
TSLA221216C005083302022-11-17 1:55PM EST508.330.010.000.020.00-95348146.88%
TSLA221216C005100002022-08-09 11:45AM EST510.00354.500.000.000.00-81550.00%
TSLA221216C005166702022-12-02 3:24PM EST516.670.010.000.020.00-4983150.00%
TSLA221216C005200002022-08-24 9:07AM EST520.00404.810.000.000.00-1550.00%
TSLA221216C005250002022-11-15 11:36AM EST525.000.010.000.020.00-33189151.56%
TSLA221216C005300002022-08-04 9:02AM EST530.00429.810.000.000.00-11150.00%
TSLA221216C005333302022-11-15 11:54AM EST533.330.010.000.010.00-342,538146.88%
TSLA221216C005400002022-07-08 2:35PM EST540.00262.70346.10357.050.00-270.00%
TSLA221216C005416702022-11-23 9:34AM EST541.670.010.000.020.00-2284156.25%
TSLA221216C005500002022-12-02 11:57AM EST550.000.010.000.010.00-62,223150.00%
TSLA221216C005583302022-11-16 9:45AM EST558.330.010.000.020.00-15220159.38%
TSLA221216C005600002022-08-12 1:24PM EST560.00355.000.000.000.00-22150.00%
TSLA221216C005666702022-12-01 1:25PM EST566.670.010.000.010.00-271,156153.13%
TSLA221216C005700002022-08-04 9:21AM EST570.00383.300.000.000.00-11750.00%
TSLA221216C005750002022-11-14 2:42PM EST575.000.010.000.020.00-1517162.50%
TSLA221216C005800002022-07-27 1:22PM EST580.00271.700.000.000.00-40115350.00%
TSLA221216C005833302022-11-21 3:22PM EST583.330.010.000.010.00-502,105156.25%
TSLA221216C005900002022-08-04 2:32PM EST590.00364.980.000.000.00-520650.00%
TSLA221216C005916702022-11-09 11:56AM EST591.670.010.000.020.00-79704167.19%
TSLA221216C006000002022-11-17 1:18PM EST600.000.010.000.010.00-35,454162.50%
TSLA221216C006100002022-08-19 10:41AM EST610.00298.000.000.000.00-11750.00%
TSLA221216C006166702022-11-09 11:29AM EST616.670.010.000.010.00-1715165.63%
TSLA221216C006200002022-08-23 1:56PM EST620.00303.550.000.000.00-11550.00%
TSLA221216C006300002022-08-12 11:15AM EST630.00290.190.000.000.00-61950.00%
TSLA221216C006333302022-11-04 10:58AM EST633.330.020.000.010.00-3726168.75%
TSLA221216C006400002022-08-19 8:36AM EST640.00287.520.000.000.00-16450.00%
TSLA221216C006500002022-11-11 9:47AM EST650.000.010.000.010.00-100794171.88%
TSLA221216C006600002022-08-24 10:01AM EST660.00280.100.000.000.00-27150.00%
TSLA221216C006666702022-11-28 12:37PM EST666.670.010.000.010.00-37,376175.00%
TSLA221216C006700002022-08-22 2:53PM EST670.00241.000.000.000.00-123150.00%
TSLA221216C006800002022-08-24 2:56PM EST680.00252.000.000.000.00-140350.00%
TSLA221216C006833302022-11-28 2:15PM EST683.330.010.000.010.00-1423178.13%
TSLA221216C006900002022-08-17 1:47PM EST690.00275.880.000.000.00-13550.00%
TSLA221216C007000002022-11-09 2:14PM EST700.000.010.000.000.00-11,63450.00%
TSLA221216C007100002022-08-11 8:33AM EST710.00234.260.000.000.00-157050.00%
TSLA221216C007166702022-10-26 10:41AM EST716.670.010.000.010.00-30184.38%
TSLA221216C007200002022-08-24 1:32PM EST720.00227.200.000.000.00-1414950.00%
TSLA221216C007300002022-08-24 9:02AM EST730.00230.920.000.000.00-274450.00%
TSLA221216C007333302022-11-01 9:39AM EST733.330.010.000.000.00-35,64650.00%
TSLA221216C007400002022-08-15 12:10PM EST740.00248.450.000.000.00-10226750.00%
TSLA221216C007500002022-11-11 10:00AM EST750.000.010.000.010.00-1908187.50%
TSLA221216C007600002022-08-24 8:57AM EST760.00205.780.000.000.00-232350.00%
TSLA221216C007666702022-11-10 9:46AM EST766.670.010.000.020.00-2673201.56%
TSLA221216C007700002022-08-24 11:50AM EST770.00195.300.000.000.00-129550.00%
TSLA221216C007800002022-08-24 1:57PM EST780.00181.960.000.000.00-17,90650.00%
TSLA221216C007833302022-11-16 12:33PM EST783.330.030.000.010.00-71,550193.75%
TSLA221216C007900002022-08-24 11:52AM EST790.00180.870.000.000.00-120150.00%
TSLA221216C008000002022-11-30 1:43PM EST800.000.010.000.010.00-117,364196.88%
TSLA221216C008100002022-08-24 11:53AM EST810.00167.650.000.000.00-435550.00%
TSLA221216C008200002022-08-24 10:08AM EST820.00166.140.000.000.00-115450.00%
TSLA221216C008300002022-08-24 2:37PM EST830.00152.180.000.000.00-325350.00%
TSLA221216C008400002022-08-24 1:35PM EST840.00146.600.000.000.00-2030050.00%
TSLA221216C008500002022-08-24 8:57AM EST850.00148.600.000.000.00-497350.00%
TSLA221216C008600002022-08-24 2:53PM EST860.00133.330.000.000.00-530650.00%
TSLA221216C008700002022-08-24 12:45PM EST870.00132.360.000.000.00-224250.00%
TSLA221216C008800002022-08-24 2:53PM EST880.00122.000.000.000.00-1927850.00%
TSLA221216C008850002022-08-24 11:34AM EST885.00130.470.000.000.00-312850.00%
TSLA221216C008900002022-08-24 2:00PM EST890.00120.300.000.000.00-824450.00%
TSLA221216C008950002022-08-24 11:22AM EST895.00125.130.000.000.00-418250.00%
TSLA221216C009000002022-08-24 2:59PM EST900.00112.000.000.000.00-913,19650.00%
TSLA221216C009050002022-08-24 10:35AM EST905.00119.000.000.000.00-14168100.00%
TSLA221216C009100002022-08-24 2:46PM EST910.00109.700.000.000.00-1819550.00%
TSLA221216C009150002022-08-24 2:52PM EST915.00105.800.000.000.00-1235050.00%
TSLA221216C009200002022-08-24 2:48PM EST920.00104.100.000.000.00-2023150.00%
TSLA221216C009250002022-08-23 2:04PM EST925.00104.000.000.000.00-3316150.00%
TSLA221216C009300002022-08-24 11:55AM EST930.00104.550.000.000.00-2214450.00%
TSLA221216C009350002022-08-24 9:22AM EST935.00108.750.000.000.00-10249100.00%
TSLA221216C009400002022-08-24 2:44PM EST940.0096.750.000.000.00-28183100.00%
TSLA221216C009450002022-08-24 2:22PM EST945.0094.250.000.000.00-89250.00%
TSLA221216C009500002022-08-24 2:57PM EST950.0090.700.000.000.00-271,55650.00%
TSLA221216C009550002022-08-24 11:44AM EST955.0097.000.000.000.00-3411750.00%
TSLA221216C009600002022-08-24 1:44PM EST960.0088.700.000.000.00-2276100.00%
TSLA221216C009650002022-08-24 12:47PM EST965.0089.350.000.000.00-184950.00%
TSLA221216C009700002022-08-24 2:53PM EST970.0083.000.000.000.00-6329950.00%
TSLA221216C009750002022-08-24 9:44AM EST975.0089.300.000.000.00-5337100.00%
TSLA221216C009800002022-08-23 1:48PM EST980.0081.000.000.000.00-11578100.00%
TSLA221216C009850002022-08-24 9:44AM EST985.0085.550.000.000.00-3171100.00%
TSLA221216C009900002022-08-24 12:11PM EST990.0082.000.000.000.00-1521350.00%
TSLA221216C009950002022-08-24 1:48PM EST995.0074.550.000.000.00-1523050.00%
TSLA221216C010000002022-08-24 2:56PM EST1,000.0072.400.000.000.00-873,15250.00%
TSLA221216C010050002022-08-24 10:59AM EST1,005.0078.720.000.000.00-721150.00%
TSLA221216C010100002022-08-24 12:49PM EST1,010.0073.250.000.000.00-111750.00%
TSLA221216C010150002022-08-23 2:38PM EST1,015.0068.480.000.000.00-73350.00%
TSLA221216C010200002022-08-24 2:52PM EST1,020.0066.120.000.000.00-462950.00%
TSLA221216C010250002022-08-24 11:53AM EST1,025.0069.300.000.000.00-578450.00%
TSLA221216C010300002022-08-24 12:29PM EST1,030.0066.910.000.000.00-2012050.00%
TSLA221216C010350002022-08-24 2:49PM EST1,035.0061.550.000.000.00-1038850.00%
TSLA221216C010400002022-08-24 12:50PM EST1,040.0064.000.000.000.00-663850.00%
TSLA221216C010450002022-08-24 12:45PM EST1,045.0062.400.000.000.00-417950.00%
TSLA221216C010500002022-08-24 2:53PM EST1,050.0058.120.000.000.00-461,28250.00%
TSLA221216C010550002022-08-24 12:51PM EST1,055.0060.000.000.000.00-2623650.00%
TSLA221216C010600002022-08-24 12:50PM EST1,060.0058.500.000.000.00-97250.00%
TSLA221216C010650002022-08-24 10:24AM EST1,065.0060.500.000.000.00-21950.00%
TSLA221216C010700002022-08-24 12:50PM EST1,070.0055.900.000.000.00-22450.00%
TSLA221216C010750002022-08-24 12:49PM EST1,075.0054.600.000.000.00-416350.00%
TSLA221216C010800002022-08-24 12:50PM EST1,080.0053.400.000.000.00-832050.00%
TSLA221216C010850002022-08-23 1:22PM EST1,085.0050.550.000.000.00-2621350.00%
TSLA221216C010900002022-08-24 8:48AM EST1,090.0053.910.000.000.00-2739950.00%
TSLA221216C011000002022-08-24 2:53PM EST1,100.0045.920.000.000.00-291,97550.00%
TSLA221216C011100002022-08-24 1:44PM EST1,110.0044.700.000.000.00-543250.00%
TSLA221216C011200002022-08-24 12:51PM EST1,120.0044.600.000.000.00-137950.00%
TSLA221216C011300002022-08-24 2:00PM EST1,130.0040.350.000.000.00-258550.00%
TSLA221216C011400002022-08-24 12:50PM EST1,140.0040.550.000.000.00-39450.00%
TSLA221216C011500002022-08-24 2:02PM EST1,150.0037.000.000.000.00-552150.00%
TSLA221216C012000002022-08-24 2:59PM EST1,200.0028.510.000.000.00-493,43650.00%
TSLA221216C012500002022-08-24 2:53PM EST1,250.0022.860.000.000.00-141,04750.00%
TSLA221216C013000002022-08-24 2:58PM EST1,300.0018.000.000.000.00-421,50450.00%
TSLA221216C013500002022-08-24 2:35PM EST1,350.0015.100.000.000.00-361,09750.00%
TSLA221216C014000002022-08-24 2:48PM EST1,400.0011.900.000.000.00-523,65050.00%
TSLA221216C014500002022-08-24 9:45AM EST1,450.0010.950.000.000.00-101,00250.00%
TSLA221216C015000002022-08-24 2:59PM EST1,500.007.930.000.000.00-291,17750.00%
TSLA221216C015250002022-08-24 12:36PM EST1,525.007.910.000.000.00-11950.00%
TSLA221216C015500002022-08-24 1:50PM EST1,550.006.730.000.000.00-1032650.00%
TSLA221216C015750002022-08-24 1:30PM EST1,575.006.450.000.000.00-203850.00%
TSLA221216C016000002022-08-24 2:59PM EST1,600.005.450.000.000.00-593050.00%
TSLA221216C016250002022-08-24 10:08AM EST1,625.005.700.000.000.00-2550.00%
TSLA221216C016500002022-08-24 1:17PM EST1,650.004.950.000.000.00-952350.00%
TSLA221216C016750002022-08-24 1:39PM EST1,675.004.700.000.000.00-12050.00%
TSLA221216C017000002022-08-24 1:33PM EST1,700.004.150.000.000.00-3937550.00%
TSLA221216C017250002022-08-24 8:49AM EST1,725.004.000.000.000.00-42150.00%
TSLA221216C017500002022-08-24 1:39PM EST1,750.003.500.000.000.00-959650.00%
TSLA221216C018000002022-08-24 12:03PM EST1,800.003.060.000.000.00-391,60350.00%
TSLA221216C018500002022-08-24 1:49PM EST1,850.002.460.000.000.00-10622450.00%
TSLA221216C019000002022-08-24 2:30PM EST1,900.002.050.000.000.00-229150.00%
TSLA221216C019500002022-08-23 8:36AM EST1,950.001.240.000.000.00-525950.00%
TSLA221216C020000002022-08-24 9:49AM EST2,000.001.650.000.000.00-141,52050.00%
TSLA221216C020500002022-08-24 11:56AM EST2,050.001.480.000.000.00-29350.00%
TSLA221216C021000002022-08-24 12:06PM EST2,100.001.250.000.000.00-141950.00%
TSLA221216C021500002022-08-23 2:59PM EST2,150.000.960.000.000.00-11,77250.00%
TSLA221216C022000002022-08-22 8:30AM EST2,200.000.860.000.000.00-11,90050.00%
TSLA221216C022500002022-08-23 9:13AM EST2,250.000.690.000.000.00-311250.00%
TSLA221216C023000002022-08-22 1:11PM EST2,300.000.540.000.000.00-119450.00%
TSLA221216C023500002022-08-24 10:22AM EST2,350.000.600.000.000.00-48450.00%
TSLA221216C024000002022-08-24 2:57PM EST2,400.000.530.000.000.00-644,82450.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA221216P000166702022-12-02 1:27PM EST16.670.010.000.010.00-817,596375.00%
TSLA221216P000333302022-11-29 1:29PM EST33.330.010.000.010.00-17,175275.00%
TSLA221216P000500002022-12-02 10:02AM EST50.000.010.000.010.00-422,127212.50%
TSLA221216P000666702022-12-02 1:58PM EST66.670.010.000.020.00-1021,791175.00%
TSLA221216P000833302022-12-02 3:56PM EST83.330.010.010.02-0.01-50.00%9819,038145.31%
TSLA221216P001000002022-12-02 3:59PM EST100.000.040.020.03+0.01+33.33%44529,516121.88%
TSLA221216P001100002022-12-02 3:20PM EST110.000.040.030.040.00-6281,782108.59%
TSLA221216P001150002022-12-02 3:16PM EST115.000.040.030.05-0.01-20.00%1441,108102.34%
TSLA221216P001166702022-12-02 3:32PM EST116.670.050.030.05-0.01-16.67%1036,67699.61%
TSLA221216P001200002022-12-02 3:12PM EST120.000.050.040.06-0.03-37.50%17776997.27%
TSLA221216P001233302022-12-02 3:58PM EST123.330.060.050.07-0.03-33.33%1673,64694.14%
TSLA221216P001250002022-12-02 3:59PM EST125.000.060.050.07-0.04-40.00%10691091.41%
TSLA221216P001266702022-12-02 3:25PM EST126.670.070.060.08-0.04-36.36%132,44390.63%
TSLA221216P001300002022-12-02 3:59PM EST130.000.090.070.09-0.03-25.00%3205,78487.11%
TSLA221216P001333302022-12-02 3:59PM EST133.330.110.100.11-0.05-31.25%1467,59485.16%
TSLA221216P001350002022-12-02 3:57PM EST135.000.110.100.12-0.07-38.89%2541,44683.20%
TSLA221216P001366702022-12-02 3:59PM EST136.670.120.110.13-0.07-36.84%871,55581.64%
TSLA221216P001400002022-12-02 3:58PM EST140.000.150.150.16-0.09-37.50%1,3707,42279.49%
TSLA221216P001433302022-12-02 3:44PM EST143.330.210.170.19-0.07-25.00%6712,69076.17%
TSLA221216P001450002022-12-02 3:59PM EST145.000.170.190.21-0.15-46.87%2241,49874.80%
TSLA221216P001466702022-12-02 3:54PM EST146.670.250.230.24-0.11-30.56%1701,99074.22%
TSLA221216P001500002022-12-02 3:57PM EST150.000.290.290.30-0.15-34.09%2,42938,33071.88%
TSLA221216P001533302022-12-02 3:59PM EST153.330.370.360.38-0.21-36.21%1131,97469.53%
TSLA221216P001550002022-12-02 3:59PM EST155.000.420.420.43-0.21-33.33%9212,57868.65%
TSLA221216P001566702022-12-02 3:56PM EST156.670.500.470.49-0.25-33.33%1524,32767.63%
TSLA221216P001575002022-12-02 3:59PM EST157.500.510.500.55-0.28-35.44%23767567.53%
TSLA221216P001600002022-12-02 3:58PM EST160.000.640.610.64-0.27-29.67%2,38812,35065.87%
TSLA221216P001625002022-12-02 3:59PM EST162.500.770.750.79-0.32-29.36%3791,19664.75%
TSLA221216P001633302022-12-02 3:57PM EST163.330.840.810.84-0.43-33.86%3132,62364.40%
TSLA221216P001650002022-12-02 3:59PM EST165.000.950.930.96-0.41-30.15%2,41921,94663.67%
TSLA221216P001666702022-12-02 3:57PM EST166.671.111.071.11-0.45-28.85%1,0979,50963.09%
TSLA221216P001675002022-12-02 3:59PM EST167.501.181.141.18-0.43-26.71%4641,27962.65%
TSLA221216P001700002022-12-02 3:59PM EST170.001.451.371.45-0.45-23.68%2,92514,01061.55%
TSLA221216P001725002022-12-02 3:57PM EST172.501.801.721.78-0.53-22.75%31967560.96%
TSLA221216P001733302022-12-02 3:58PM EST173.331.902.382.48-0.58-23.39%5723,86566.76%
TSLA221216P001750002022-12-02 3:59PM EST175.002.142.092.16-0.56-20.74%1,56110,07660.06%
TSLA221216P001766702022-12-02 3:57PM EST176.672.492.372.47-0.62-19.94%9435,34059.56%
TSLA221216P001775002022-12-02 3:58PM EST177.502.602.542.62-0.80-23.53%4341,10859.33%
TSLA221216P001800002022-12-02 3:59PM EST180.003.153.103.20-0.70-18.18%10,00221,01758.91%
TSLA221216P001825002022-12-02 3:58PM EST182.503.753.703.80-0.86-18.66%6131,13358.02%
TSLA221216P001833302022-12-02 3:58PM EST183.334.003.904.05-0.78-16.32%4915,21357.78%
TSLA221216P001850002022-12-02 3:59PM EST185.004.504.454.55-0.75-14.29%1,63310,17757.59%
TSLA221216P001866702022-12-02 3:59PM EST186.675.034.955.10-0.92-15.46%1,2662,97757.07%
TSLA221216P001875002022-12-02 3:58PM EST187.505.255.255.35-0.97-15.59%89784056.79%
TSLA221216P001900002022-12-02 3:59PM EST190.006.206.206.30-0.92-12.92%6,44115,64956.30%
TSLA221216P001925002022-12-02 3:59PM EST192.507.307.257.40-0.89-10.87%1,83751355.88%
TSLA221216P001933302022-12-02 3:58PM EST193.337.677.607.75-0.93-10.81%2,4973,92655.54%
TSLA221216P001950002022-12-02 3:59PM EST195.008.498.408.55-0.91-9.68%4,0816,12855.21%
TSLA221216P001966702022-12-02 3:55PM EST196.679.589.259.40-0.68-6.63%1,0665,61554.87%
TSLA221216P001975002022-12-02 3:43PM EST197.5010.109.659.85-0.80-7.34%37635854.59%
TSLA221216P002000002022-12-02 3:59PM EST200.0011.1511.1011.30-1.00-8.23%3,10822,95554.36%
TSLA221216P002025002022-12-02 3:46PM EST202.5013.4512.5512.85-0.30-2.18%20022753.69%
TSLA221216P002033302022-12-02 3:20PM EST203.3313.6813.1513.45-1.17-7.88%1023,08254.00%
TSLA221216P002050002022-12-02 2:26PM EST205.0016.4714.2514.65+1.17+7.65%1801,86353.99%
TSLA221216P002066702022-12-02 3:54PM EST206.6715.9115.4515.75-0.39-2.39%1681,54153.65%
TSLA221216P002075002022-12-02 1:00PM EST207.5018.3316.0016.35+0.48+2.69%402253.37%
TSLA221216P002100002022-12-02 3:45PM EST210.0018.6517.9018.30-0.15-0.80%35423,35753.55%
TSLA221216P002133302022-12-02 3:56PM EST213.3320.9020.5520.90-1.20-5.43%552,80053.20%
TSLA221216P002150002022-12-02 3:54PM EST215.0022.6421.9022.35-0.56-2.41%5831,84953.32%
TSLA221216P002166702022-12-02 2:50PM EST216.6725.5623.3023.70+1.15+4.71%695,73152.88%
TSLA221216P002200002022-12-02 3:05PM EST220.0027.2326.2026.65+0.31+1.15%16623,16353.03%
TSLA221216P002233302022-12-01 1:02PM EST223.3329.4729.2029.700.00-772,84953.35%
TSLA221216P002250002022-12-02 3:54PM EST225.0031.5430.7531.25-0.01-0.03%1481,29653.61%
TSLA221216P002266702022-12-02 3:14PM EST226.6732.7632.3032.80-0.74-2.21%293,17153.64%
TSLA221216P002300002022-12-02 3:59PM EST230.0035.7335.4535.95-0.17-0.47%1615,99454.00%
TSLA221216P002333302022-12-02 3:28PM EST233.3339.3138.4539.25-0.69-1.72%106,69653.27%
TSLA221216P002350002022-12-02 3:00PM EST235.0041.5940.1040.85+0.54+1.32%92,46053.66%
TSLA221216P002366702022-12-02 3:47PM EST236.6742.7841.9042.40+2.58+6.42%131,78955.47%
TSLA221216P002400002022-12-02 3:00PM EST240.0046.4944.9045.65+0.03+0.06%52,04950.49%
TSLA221216P002433302022-12-02 1:40PM EST243.3351.6048.3048.95+3.28+6.79%36,45254.39%
TSLA221216P002450002022-11-30 3:16PM EST245.0055.3549.9550.550.00-62153.13%
TSLA221216P002466702022-11-30 3:23PM EST246.6753.0551.5052.25-3.35-5.94%62750.98%
TSLA221216P002500002022-12-02 3:45PM EST250.0055.8554.8555.65+0.60+1.09%131,31857.03%
TSLA221216P002533302022-12-01 1:04PM EST253.3358.0058.1058.850.00-36071.97%
TSLA221216P002550002022-12-01 2:50PM EST255.0060.6759.7560.550.00-1974.37%
TSLA221216P002566702022-12-01 3:46PM EST256.6762.2161.4062.150.00-111673.44%
TSLA221216P002600002022-12-02 12:57PM EST260.0067.5564.8065.50+2.83+4.37%54,33250.00%
TSLA221216P002633302022-12-01 9:31AM EST263.3367.0068.0568.850.00-13880.37%
TSLA221216P002650002022-11-22 2:53PM EST265.0096.7069.8570.500.00-32059.77%
TSLA221216P002666702022-12-01 10:26AM EST266.6773.8071.4572.100.00-660179.59%
TSLA221216P002700002022-12-01 3:42PM EST270.0075.4574.8075.500.00-108156.25%
TSLA221216P002733302022-11-30 1:15PM EST273.3390.6578.0578.850.00-882288.38%
TSLA221216P002750002022-11-25 9:30AM EST275.0090.6679.8080.500.00-6059.38%
TSLA221216P002766702022-11-22 2:37PM EST276.67108.3581.4582.150.00-411589.36%
TSLA221216P002800002022-12-02 3:24PM EST280.0085.1584.9085.45-0.45-0.53%54243369.14%
TSLA221216P002833302022-11-30 2:10PM EST283.3395.0588.1588.750.00-1576091.60%
TSLA221216P002850002022-11-28 12:25PM EST285.0098.0389.8090.500.00-1064.06%
TSLA221216P002866702022-12-02 3:38PM EST286.6792.4091.6092.15-0.10-0.11%976177.93%
TSLA221216P002900002022-12-02 3:52PM EST290.0095.8094.7595.55-0.05-0.05%94233767.19%
TSLA221216P002933302022-12-02 3:38PM EST293.3399.05101.00101.30-0.05-0.05%2591151.15%
TSLA221216P002950002022-11-30 3:16PM EST295.00105.2699.80100.500.00-11070.31%
TSLA221216P002966702022-12-01 3:33PM EST296.67102.25101.50102.200.00-22779.69%
TSLA221216P002983302022-12-01 11:06AM EST298.33103.00103.15103.850.00-21778.52%
TSLA221216P003000002022-12-02 3:52PM EST300.00106.00105.25106.25-0.50-0.47%10,7753,201116.21%
TSLA221216P003016702022-11-16 11:58AM EST301.67113.70106.50107.200.00-8282.42%
TSLA221216P003033302022-12-02 3:38PM EST303.33108.95108.15108.75-0.30-0.27%8253105.18%
TSLA221216P003050002022-11-30 1:15PM EST305.00122.30109.85110.500.00-252183.20%
TSLA221216P003066702022-12-01 11:56AM EST306.67112.15111.50112.200.00-24185.16%
TSLA221216P003083302022-12-02 3:52PM EST308.33114.20115.85116.35-0.55-0.48%1,190297163.21%
TSLA221216P003100002022-12-02 3:52PM EST310.00115.80114.80115.60-0.39-0.34%36913890.63%
TSLA221216P003116702022-12-02 3:38PM EST311.67117.30116.45117.10-0.30-0.26%9057110.94%
TSLA221216P003133302022-12-02 3:38PM EST313.33118.95118.05118.85-0.55-0.46%11272116.50%
TSLA221216P003150002022-11-15 11:34AM EST315.00115.90119.85120.500.00-3088.67%
TSLA221216P003166702022-11-17 9:58AM EST316.67132.86123.85124.600.00-23166.60%
TSLA221216P003183302022-11-07 2:56PM EST318.33118.71123.15123.850.00-1089.06%
TSLA221216P003200002022-11-23 11:52AM EST320.00140.25124.85125.500.00-4091.02%
TSLA221216P003216702022-11-30 3:34PM EST321.67131.25126.50127.200.00-491892.97%
TSLA221216P003233302022-11-04 2:29PM EST323.33116.95128.15128.850.00-1,358091.41%
TSLA221216P003250002022-11-04 2:19PM EST325.00117.60129.85130.500.00-203093.75%
TSLA221216P003266702022-11-18 11:38AM EST326.67149.00131.50132.200.00-3095.70%
TSLA221216P003283302022-11-02 2:48PM EST328.33111.70135.75136.300.00-860177.69%
TSLA221216P003300002022-11-09 1:39PM EST330.00150.58134.85135.500.00-3096.09%
TSLA221216P003316702022-11-08 2:11PM EST331.67139.43136.50137.200.00-1098.05%
TSLA221216P003333302022-11-23 3:27PM EST333.33150.00138.15138.850.00-653096.09%
TSLA221216P003350002022-11-04 10:02AM EST335.00113.23139.80140.500.00-21089.06%
TSLA221216P003366702022-11-02 2:54PM EST336.67121.66141.45142.200.00-197092.19%
TSLA221216P003383302022-12-02 10:33AM EST338.33143.71143.15143.85+22.01+18.09%2098.44%
TSLA221216P003400002022-11-17 10:11AM EST340.00156.96144.80145.500.00-1190.63%
TSLA221216P003416702022-11-08 2:46PM EST341.67151.10146.50147.200.00-1500103.13%
TSLA221216P003433302022-11-03 2:57PM EST343.33127.76148.15148.850.00-1,5020100.78%
TSLA221216P003450002022-11-09 12:19PM EST345.00159.60149.85150.500.00-10103.13%
TSLA221216P003466702022-11-09 2:18PM EST346.67166.60151.50152.200.00-30105.47%
TSLA221216P003483302022-10-21 8:34AM EST348.33141.26167.80168.400.00-10315.94%
TSLA221216P003500002022-11-09 3:03PM EST350.00170.43154.85155.500.00-20105.47%
TSLA221216P003516702022-11-02 2:27PM EST351.67135.00156.50157.200.00-6,3200107.42%
TSLA221216P003533302022-11-02 2:40PM EST353.33136.05158.15158.850.00-6650105.47%
TSLA221216P003550002022-11-08 3:04PM EST355.00164.20159.85160.500.00-1460107.81%
TSLA221216P003566702022-11-02 2:40PM EST356.67139.55161.50162.200.00-2800109.77%
TSLA221216P003583302022-10-13 8:33AM EST358.33150.85161.90163.000.00-300.00%
TSLA221216P003600002022-11-04 11:01AM EST360.00148.63164.80165.500.00-175099.22%
TSLA221216P003616702022-11-08 3:04PM EST361.67170.80166.45167.300.00-1180117.38%
TSLA221216P003633302022-11-08 3:04PM EST363.33172.10168.60169.550.00-1460155.66%
TSLA221216P003666702022-11-30 3:42PM EST366.67176.12171.45172.200.00-16104.69%
TSLA221216P003700002022-11-28 1:22PM EST370.00184.19174.85175.500.00-40114.06%
TSLA221216P003733302022-11-23 3:46PM EST373.33190.37178.15178.850.00-40114.06%
TSLA221216P003766702022-11-23 3:46PM EST376.67193.71181.50182.200.00-30118.36%
TSLA221216P003800002022-10-14 2:59PM EST380.00175.00183.60184.750.00-2000.00%
TSLA221216P003833302022-10-14 2:59PM EST383.33178.33186.95188.000.00-12000.00%
TSLA221216P003900002022-08-24 12:21PM EST390.004.400.000.000.00-1950.00%
TSLA221216P004000002022-12-02 3:52PM EST400.00205.90204.85205.50-0.50-0.24%1,227383126.56%
TSLA221216P004100002022-08-24 2:40PM EST410.005.100.000.000.00-51420.00%
TSLA221216P004166702022-11-25 11:04AM EST416.67232.95221.50222.200.00-130134.38%
TSLA221216P004200002022-08-24 2:28PM EST420.005.560.000.000.00-21610.00%
TSLA221216P004300002022-08-23 12:09PM EST430.006.100.000.000.00-55460.00%
TSLA221216P004333302022-11-25 11:04AM EST433.33249.64238.15238.850.00-70136.72%
TSLA221216P004400002022-08-24 2:30PM EST440.006.150.000.000.00-1740.00%
TSLA221216P004500002022-11-02 12:59PM EST450.00228.00254.85255.500.00-10144.53%
TSLA221216P004600002022-08-24 8:44AM EST460.007.390.000.000.00-401000.00%
TSLA221216P004666702022-10-20 9:23AM EST466.67256.15286.15286.750.00-30397.20%
TSLA221216P004700002022-08-24 2:53PM EST470.008.250.000.000.00-31190.00%
TSLA221216P004800002022-08-24 1:34PM EST480.008.600.000.000.00-32020.00%
TSLA221216P004833302022-10-06 11:25AM EST483.33245.79275.30276.300.00-29500.00%
TSLA221216P004900002022-08-24 1:56PM EST490.009.350.000.000.00-32080.00%
TSLA221216P005000002022-12-02 3:48PM EST500.00305.85304.80305.50-12.95-4.06%40146.88%
TSLA221216P005083302022-10-28 2:59PM EST508.33279.93325.05325.850.00-50395.14%
TSLA221216P005100002022-08-24 1:35PM EST510.0010.700.000.000.00-31570.00%
TSLA221216P005166702022-10-28 2:59PM EST516.67288.29333.40334.200.00-60399.29%
TSLA221216P005200002022-08-24 1:47PM EST520.0011.650.000.000.00-214980.00%
TSLA221216P005250002022-10-31 2:49PM EST525.00296.72329.90330.700.00-50192.97%
TSLA221216P005300002022-08-24 8:36AM EST530.0012.300.000.000.00-12310.00%
TSLA221216P005333302022-10-31 2:49PM EST533.33304.90338.20339.000.00-40191.41%
TSLA221216P005400002022-08-24 9:36AM EST540.0013.000.000.000.00-22850.00%
TSLA221216P005416702022-08-22 8:59AM EST541.67253.94232.50234.300.00--00.00%
TSLA221216P005500002022-09-08 9:53AM EST550.00263.02326.10328.250.00-1500.00%
TSLA221216P005583302022-08-18 1:39PM EST558.33255.72254.20255.850.00--00.00%
TSLA221216P005600002022-08-23 1:55PM EST560.0015.400.000.000.00-94620.00%
TSLA221216P005666702022-08-22 2:37PM EST566.67276.67264.85266.800.00--00.00%
TSLA221216P005700002022-08-24 2:58PM EST570.0016.500.000.000.00-308570.00%
TSLA221216P005800002022-08-23 1:53PM EST580.0017.750.000.000.00-182740.00%
TSLA221216P005833302022-08-12 11:02AM EST583.33289.07282.95284.150.00--00.00%
TSLA221216P005900002022-08-23 2:42PM EST590.0019.440.000.000.00-71600.00%
TSLA221216P006000002022-09-09 9:33AM EST600.00302.70376.10378.250.00-3500.00%
TSLA221216P006100002022-08-24 1:55PM EST610.0021.710.000.000.00-262550.00%
TSLA221216P006166702022-08-19 8:47AM EST616.67320.18312.50314.250.00--00.00%
TSLA221216P006200002022-08-24 9:00AM EST620.0022.350.000.000.00-52300.00%
TSLA221216P006300002022-08-24 2:43PM EST630.0024.580.000.000.00-264350.00%
TSLA221216P006333302022-08-24 12:58PM EST633.33334.98358.50360.250.00--00.00%
TSLA221216P006400002022-08-24 2:41PM EST640.0026.210.000.000.00-31100.00%
TSLA221216P006500002022-09-08 12:47PM EST650.00363.10426.05428.250.00-200.00%
TSLA221216P006600002022-08-24 2:33PM EST660.0029.900.000.000.00-163240.00%
TSLA221216P006666702022-11-03 8:41AM EST666.67450.00471.40472.200.00-10254.88%
TSLA221216P006700002022-08-24 2:57PM EST670.0032.000.000.000.00-223830.00%
TSLA221216P006800002022-08-24 10:28AM EST680.0033.800.000.000.00-59270.00%
TSLA221216P006833302022-08-05 8:41AM EST683.33381.85411.45414.750.00--00.00%
TSLA221216P006900002022-08-24 12:59PM EST690.0036.070.000.000.00-82450.00%
TSLA221216P007000002022-11-09 11:46AM EST700.00511.99504.75505.500.00-220260.74%
TSLA221216P007100002022-08-24 10:27AM EST710.0040.320.000.000.00-44630.00%
TSLA221216P007166702022-11-09 11:46AM EST716.67528.60521.40522.300.00-200214.84%
TSLA221216P007200002022-08-24 2:53PM EST720.0043.500.000.000.00-863600.00%
TSLA221216P007300002022-08-24 1:02PM EST730.0046.200.000.000.00-451,5000.00%
TSLA221216P007333302022-11-09 11:46AM EST733.33545.27538.10538.850.00-170193.75%
TSLA221216P007400002022-08-24 2:43PM EST740.0048.680.000.000.00-1156370.00%
TSLA221216P007500002022-11-28 2:59PM EST750.00566.25554.80555.550.00-20219.53%
TSLA221216P007600002022-08-24 2:57PM EST760.0054.900.000.000.00-98950.00%
TSLA221216P007666702022-11-18 2:16PM EST766.67587.84571.45572.200.00-300210.94%
TSLA221216P007700002022-08-24 2:49PM EST770.0058.200.000.000.00-43440.00%
TSLA221216P007800002022-08-24 2:51PM EST780.0061.650.000.000.00-373360.00%
TSLA221216P007833302022-12-01 2:05PM EST783.33588.51588.05588.850.00-10281.05%
TSLA221216P007900002022-08-24 12:37PM EST790.0064.970.000.000.00-1098590.00%
TSLA221216P008000002022-12-01 2:59PM EST800.00605.71604.80605.550.00-510228.91%
TSLA221216P008100002022-08-24 2:40PM EST810.0071.820.000.000.00-186260.00%
TSLA221216P008200002022-08-24 10:20AM EST820.0073.700.000.000.00-616010.00%
TSLA221216P008300002022-08-24 12:40PM EST830.0080.390.000.000.00-183720.00%
TSLA221216P008400002022-08-24 12:24PM EST840.0083.770.000.000.00-179420.00%
TSLA221216P008500002022-08-24 2:58PM EST850.0089.200.000.000.00-321,5140.00%
TSLA221216P008600002022-08-24 1:13PM EST860.0091.800.000.000.00-142240.00%
TSLA221216P008700002022-08-24 2:49PM EST870.0098.170.000.000.00-135580.00%
TSLA221216P008800002022-08-24 10:08AM EST880.00100.000.000.000.00-17510.00%
TSLA221216P008850002022-08-24 9:20AM EST885.00100.350.000.000.00-11970.00%
TSLA221216P008900002022-08-24 2:25PM EST890.00107.500.000.000.00-32170.00%
TSLA221216P008950002022-08-24 2:52PM EST895.00110.750.000.000.00-44270.00%
TSLA221216P009000002022-08-24 2:52PM EST900.00113.320.000.000.00-231,8470.00%
TSLA221216P009050002022-08-24 2:13PM EST905.00114.800.000.000.00-831520.00%
TSLA221216P009100002022-08-24 8:30AM EST910.00117.400.000.000.00-13900.00%
TSLA221216P009150002022-08-24 12:50PM EST915.00119.800.000.000.00-701350.00%
TSLA221216P009200002022-08-24 9:44AM EST920.00119.550.000.000.00-54700.00%
TSLA221216P009250002022-08-24 2:22PM EST925.00126.100.000.000.00-41640.00%
TSLA221216P009300002022-08-24 2:17PM EST930.00128.540.000.000.00-227010.00%
TSLA221216P009350002022-08-24 9:46AM EST935.00128.000.000.000.00-11550.00%
TSLA221216P009400002022-08-24 10:19AM EST940.00130.100.000.000.00-6600.00%
TSLA221216P009450002022-08-24 9:44AM EST945.00133.300.000.000.00-5210.00%
TSLA221216P009500002022-08-24 2:29PM EST950.00140.520.000.000.00-11,4110.00%
TSLA221216P009550002022-08-24 9:44AM EST955.00139.050.000.000.00-6160.00%
TSLA221216P009600002022-08-24 9:44AM EST960.00142.000.000.000.00-4480.00%
TSLA221216P009650002022-08-22 1:33PM EST965.00162.500.000.000.00-2320.00%
TSLA221216P009700002022-08-22 12:13PM EST970.00165.900.000.000.00-12810.00%
TSLA221216P009750002022-08-08 11:59AM EST975.00163.750.000.000.00-9300.00%
TSLA221216P009800002022-08-23 9:45AM EST980.00161.240.000.000.00-206750.00%
TSLA221216P009850002022-08-10 8:30AM EST985.00169.710.000.000.00-2150.00%
TSLA221216P009900002022-08-18 12:06PM EST990.00156.650.000.000.00-2940.00%
TSLA221216P009950002022-08-19 11:30AM EST995.00175.770.000.000.00-1480.00%
TSLA221216P010000002022-08-24 11:03AM EST1,000.00166.000.000.000.00-21,0630.00%
TSLA221216P010050002022-08-08 10:38AM EST1,005.00175.150.000.000.00-1190.00%
TSLA221216P010100002022-08-17 2:26PM EST1,010.00171.200.000.000.00-8110.00%
TSLA221216P010150002022-08-17 9:59AM EST1,015.00180.100.000.000.00-1260.00%
TSLA221216P010200002022-08-22 9:25AM EST1,020.00205.300.000.000.00-6860.00%
TSLA221216P010250002022-08-15 10:46AM EST1,025.00174.930.000.000.00-1230.00%
TSLA221216P010300002022-08-16 9:56AM EST1,030.00182.000.000.000.00-5180.00%
TSLA221216P010350002022-08-24 11:44AM EST1,035.00191.950.000.000.00-4280.00%
TSLA221216P010400002022-08-23 12:40PM EST1,040.00200.150.000.000.00-14350.00%
TSLA221216P010450002022-08-16 2:37PM EST1,045.00190.830.000.000.00-15120.00%
TSLA221216P010500002022-08-24 8:40AM EST1,050.00204.360.000.000.00-32130.00%
TSLA221216P010550002022-08-12 8:55AM EST1,055.00236.700.000.000.00-150.00%
TSLA221216P010600002022-08-23 1:02PM EST1,060.00216.000.000.000.00-1210.00%
TSLA221216P010650002022-08-11 2:24PM EST1,065.00244.350.000.000.00-8240.00%
TSLA221216P010700002022-06-06 11:56AM EST1,070.00390.35388.95394.650.00--40.00%
TSLA221216P010750002022-08-23 8:56AM EST1,075.00235.950.000.000.00-12230.00%
TSLA221216P010800002022-08-22 10:49AM EST1,080.00247.450.000.000.00-2150.00%
TSLA221216P010850002022-08-22 9:45AM EST1,085.00252.350.000.000.00-10260.00%
TSLA221216P010900002022-08-23 11:23AM EST1,090.00244.700.000.000.00-42460.00%
TSLA221216P011000002022-08-24 2:31PM EST1,100.00243.500.000.000.00-957610.00%
TSLA221216P011100002022-08-24 2:37PM EST1,110.00251.260.000.000.00-821250.00%
TSLA221216P011200002022-08-02 2:21PM EST1,120.00261.350.000.000.00-5130.00%
TSLA221216P011300002022-08-19 2:39PM EST1,130.00269.830.000.000.00-1170.00%
TSLA221216P011400002022-08-11 9:44AM EST1,140.00292.300.000.000.00-5130.00%
TSLA221216P011500002022-08-24 8:47AM EST1,150.00278.230.000.000.00-503800.00%
TSLA221216P012000002022-08-24 9:17AM EST1,200.00317.770.000.000.00-523440.00%
TSLA221216P012500002022-08-19 1:54PM EST1,250.00376.200.000.000.00-201250.00%
TSLA221216P013000002022-08-24 9:09AM EST1,300.00407.200.000.000.00-12270.00%
TSLA221216P013500002022-08-24 10:32AM EST1,350.00454.450.000.000.00-41,3290.00%
TSLA221216P014000002022-08-23 10:29AM EST1,400.00521.000.000.000.00-58120.00%
TSLA221216P014500002022-08-08 10:12AM EST1,450.00548.500.000.000.00-62870.00%
TSLA221216P015000002022-08-16 12:40PM EST1,500.00577.780.000.000.00-8890.00%
TSLA221216P015500002022-08-15 11:26AM EST1,550.00624.550.000.000.00-160.00%
TSLA221216P016000002022-08-22 8:51AM EST1,600.00737.150.000.000.00-240.00%
TSLA221216P016250002022-08-22 8:59AM EST1,625.00761.820.000.000.00-200.00%
TSLA221216P016500002022-08-22 2:37PM EST1,650.00780.000.000.000.00-20000.00%
TSLA221216P016750002022-08-18 1:39PM EST1,675.00767.180.000.000.00-200.00%
TSLA221216P017000002022-08-22 2:37PM EST1,700.00830.000.000.000.00-22500.00%
TSLA221216P017500002022-08-12 11:02AM EST1,750.00867.210.000.000.00-250.00%
TSLA221216P018000002022-08-22 8:59AM EST1,800.00936.830.000.000.00-410.00%
TSLA221216P018500002022-08-19 8:47AM EST1,850.00960.530.000.000.00-240.00%
TSLA221216P019000002022-08-24 12:58PM EST1,900.001,004.950.000.000.00-5230.00%
TSLA221216P019500002022-08-18 9:54AM EST1,950.001,034.880.000.000.00-1430.00%
TSLA221216P020000002022-08-18 9:40AM EST2,000.001,083.410.000.000.00-1820.00%
TSLA221216P020500002022-08-05 8:41AM EST2,050.001,145.550.000.000.00-400.00%
TSLA221216P021000002022-08-05 8:40AM EST2,100.001,189.560.000.000.00-1000.00%
TSLA221216P021500002022-08-04 11:13AM EST2,150.001,225.460.000.000.00-200.00%
TSLA221216P022000002022-08-10 9:06AM EST2,200.001,336.830.000.000.00-400.00%
TSLA221216P023000002022-04-21 10:11AM EST2,300.001,252.871,631.901,639.600.00--00.00%
TSLA221216P024000002022-08-10 9:05AM EST2,400.001,537.430.000.000.00-200.00%