Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.41-1.81 (-0.94%)
At close: 04:00PM EDT
190.21 -0.20 (-0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616C000016702023-02-16 11:32AM EDT1.67213.60177.95178.850.00-11030.00%
TSLA230616C000033302023-01-06 1:21PM EDT3.33109.30184.95189.100.00-2402726.17%
TSLA230616C000050002023-03-24 11:01AM EDT5.00184.40184.95185.95+9.46+5.41%1109285.94%
TSLA230616C000066702023-01-10 1:34PM EDT6.67110.13203.75206.950.00-5750.00%
TSLA230616C000083302023-01-11 10:59AM EDT8.33113.55186.80188.400.00-3425699.61%
TSLA230616C000100002023-03-24 9:50AM EDT10.00179.60180.10180.95-7.78-4.15%53,231254.69%
TSLA230616C000116702023-01-05 4:36PM EDT11.6799.55176.85181.150.00-4155267.97%
TSLA230616C000133302023-01-05 4:39PM EDT13.3397.65175.85178.100.00-61,234320.12%
TSLA230616C000150002023-03-24 11:01AM EDT15.00174.55175.15176.05+20.55+13.34%1170231.64%
TSLA230616C000166702023-03-24 11:31AM EDT16.67171.10173.50174.40+19.60+12.94%1490224.22%
TSLA230616C000183302023-03-21 12:41PM EDT18.33176.85171.85172.750.00-286216.41%
TSLA230616C000200002022-08-01 10:51AM EDT20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 3:53PM EDT25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 2:40PM EDT30.00898.820.000.000.00-196640.00%
TSLA230616C000333302023-03-13 2:01PM EDT33.33141.50157.05157.900.00-8861173.63%
TSLA230616C000350002022-07-22 1:40PM EDT35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 10:55AM EDT40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 1:05PM EDT45.00892.800.000.000.00-2440.00%
TSLA230616C000500002023-03-23 12:03PM EDT50.00145.28140.65141.550.00-3001,069146.39%
TSLA230616C000550002023-01-18 11:18AM EDT55.0080.42153.60155.300.00-231354.35%
TSLA230616C000600002023-02-28 4:45PM EDT60.00147.00130.85131.700.00-116132.47%
TSLA230616C000650002023-01-30 4:58PM EDT65.00103.32138.20139.900.00-24264.39%
TSLA230616C000666702023-03-14 10:08AM EDT66.67114.45124.35125.250.00-61,017125.81%
TSLA230616C000700002023-03-23 1:07PM EDT70.00126.58121.10122.000.00-149122.12%
TSLA230616C000750002023-03-23 3:34PM EDT75.00117.10116.25117.100.00-186116.80%
TSLA230616C000800002023-03-22 9:45AM EDT80.00117.93111.40112.300.00-1175112.45%
TSLA230616C000833302023-03-24 11:40AM EDT83.33106.25108.20109.10+13.75+14.86%1706109.72%
TSLA230616C000850002023-03-13 10:36AM EDT85.0087.50106.50107.500.00-1086107.69%
TSLA230616C000900002023-03-22 3:55PM EDT90.00103.44101.80102.700.00-1196104.30%
TSLA230616C000950002023-03-23 2:30PM EDT95.0098.1396.9597.950.00-1123100.15%
TSLA230616C001000002023-03-24 10:50AM EDT100.0092.2292.3093.20-0.43-0.46%63,22597.02%
TSLA230616C001050002023-03-24 3:53PM EDT105.0087.3587.6088.50-9.15-9.48%4640093.69%
TSLA230616C001100002023-03-24 2:02PM EDT110.0082.0082.9583.85+0.97+1.20%5401,21390.63%
TSLA230616C001150002023-03-23 11:21AM EDT115.0085.2078.3079.250.00-159587.56%
TSLA230616C001166702023-03-15 11:14AM EDT116.6768.0876.8577.700.00-11,78386.82%
TSLA230616C001200002023-03-24 11:19AM EDT120.0072.0073.8574.70-1.25-1.71%103,51485.17%
TSLA230616C001233302023-03-21 10:19AM EDT123.3371.7070.8071.650.00-151683.08%
TSLA230616C001250002023-03-23 11:21AM EDT125.0076.1069.4070.200.00-14,13282.64%
TSLA230616C001266702023-03-24 9:37AM EDT126.6767.9067.8568.70-5.85-7.93%390581.56%
TSLA230616C001300002023-03-24 2:47PM EDT130.0065.6065.0065.85-0.81-1.22%53,63680.41%
TSLA230616C001333302023-03-22 2:36PM EDT133.3366.7262.2563.000.00-372,51979.35%
TSLA230616C001350002023-03-24 9:56AM EDT135.0061.3560.8561.50-0.40-0.65%32,71378.50%
TSLA230616C001366702023-03-23 10:52AM EDT136.6766.7959.4560.100.00-31,10677.88%
TSLA230616C001400002023-03-24 3:48PM EDT140.0056.5256.6557.35-1.73-2.97%137,20576.60%
TSLA230616C001433302023-03-24 3:02PM EDT143.3354.1653.9554.65-4.14-7.10%51,17675.48%
TSLA230616C001450002023-03-24 1:19PM EDT145.0051.2752.6053.35-1.87-3.52%102,18374.98%
TSLA230616C001466702023-03-21 3:25PM EDT146.6757.1051.2552.000.00-21,56374.33%
TSLA230616C001500002023-03-24 3:16PM EDT150.0049.0048.6549.40-2.08-4.07%2212,32173.27%
TSLA230616C001533302023-03-21 2:12PM EDT153.3351.4546.1046.650.00-62,41971.84%
TSLA230616C001550002023-03-24 3:13PM EDT155.0044.9444.8545.40-3.36-6.96%321,14071.37%
TSLA230616C001566702023-03-24 1:20PM EDT156.6742.1043.6044.45-2.40-5.39%31,66371.39%
TSLA230616C001600002023-03-24 3:37PM EDT160.0041.1541.2041.75-0.83-1.98%216,12269.98%
TSLA230616C001633302023-03-23 2:39PM EDT163.3339.5038.8539.400.00-597769.10%
TSLA230616C001650002023-03-24 3:54PM EDT165.0037.7037.7038.30-1.35-3.46%271,66568.76%
TSLA230616C001666702023-03-24 1:18PM EDT166.6735.7036.5537.15-1.90-5.05%13,23268.29%
TSLA230616C001700002023-03-24 12:19PM EDT170.0033.4434.3534.95-2.21-6.20%254,80667.51%
TSLA230616C001733302023-03-23 3:48PM EDT173.3334.6332.4032.900.00-201,26067.13%
TSLA230616C001750002023-03-24 3:56PM EDT175.0031.3031.3531.85+0.30+0.97%752,65066.72%
TSLA230616C001800002023-03-24 3:57PM EDT180.0028.4528.4528.95-2.25-7.33%639,72065.91%
TSLA230616C001833302023-03-24 3:55PM EDT183.3326.4026.6026.90-1.83-6.48%129,81465.06%
TSLA230616C001850002023-03-24 3:55PM EDT185.0025.5025.7026.00-1.42-5.27%1017,78164.79%
TSLA230616C001866702023-03-24 3:25PM EDT186.6724.9524.8525.10-1.30-4.95%401,44364.53%
TSLA230616C001900002023-03-24 3:58PM EDT190.0023.1823.1023.40-1.58-6.38%5617,08563.93%
TSLA230616C001933302023-03-24 3:54PM EDT193.3321.2521.5021.80-1.84-7.97%2232,93463.47%
TSLA230616C001950002023-03-24 3:58PM EDT195.0020.7920.7021.00-1.96-8.62%1814,81863.17%
TSLA230616C002000002023-03-24 3:59PM EDT200.0018.5618.5018.75-1.44-7.20%3,08927,22562.45%
TSLA230616C002050002023-03-24 3:16PM EDT205.0016.6616.5016.75-1.29-7.19%5403,84561.91%
TSLA230616C002066702023-03-24 3:15PM EDT206.6715.9015.8516.10-1.41-8.15%472,75661.69%
TSLA230616C002100002023-03-24 3:46PM EDT210.0014.5014.6514.90-0.50-3.33%2296,61061.36%
TSLA230616C002133302023-03-24 2:28PM EDT213.3313.4513.5013.75-0.55-3.93%272,90460.99%
TSLA230616C002150002023-03-24 3:46PM EDT215.0012.8512.9513.25-1.45-10.14%835,86360.88%
TSLA230616C002166702023-03-24 3:54PM EDT216.6712.3512.4512.70-1.45-10.51%3826,56560.72%
TSLA230616C002200002023-03-24 3:56PM EDT220.0011.4011.4511.70-1.25-9.88%2287,01960.41%
TSLA230616C002250002023-03-24 1:53PM EDT225.009.8510.1010.30-1.50-13.22%1032,70059.98%
TSLA230616C002266702023-03-24 3:29PM EDT226.679.849.759.90-0.81-7.61%703,15660.00%
TSLA230616C002300002023-03-24 3:45PM EDT230.008.908.909.15-1.15-11.44%2005,07059.78%
TSLA230616C002333302023-03-24 3:29PM EDT233.338.308.158.35-0.65-7.26%22310,42559.45%
TSLA230616C002350002023-03-24 3:33PM EDT235.007.907.858.00-0.65-7.60%263,76659.44%
TSLA230616C002400002023-03-24 3:56PM EDT240.006.936.907.05-0.82-10.58%7268,85359.24%
TSLA230616C002433302023-03-24 3:39PM EDT243.336.356.306.50-0.26-3.93%621,32759.12%
TSLA230616C002450002023-03-24 3:19PM EDT245.006.226.056.30-0.58-8.53%251,83459.23%
TSLA230616C002466702023-03-24 11:12AM EDT246.675.855.805.95-0.65-10.00%13,38259.03%
TSLA230616C002500002023-03-24 3:59PM EDT250.005.355.355.55-0.70-11.57%34218,08259.18%
TSLA230616C002533302023-03-24 11:22AM EDT253.334.854.905.05-0.70-12.61%81,71159.00%
TSLA230616C002550002023-03-24 3:17PM EDT255.004.814.704.85-0.30-5.87%241,71959.02%
TSLA230616C002600002023-03-24 3:37PM EDT260.004.134.154.30-0.62-13.05%664,87759.07%
TSLA230616C002650002023-03-24 2:24PM EDT265.003.663.653.80-0.74-16.82%592,73659.08%
TSLA230616C002666702023-03-24 3:59PM EDT266.673.583.553.60-0.32-8.21%347,16059.10%
TSLA230616C002700002023-03-24 3:57PM EDT270.003.283.203.35-0.45-12.06%741,51559.06%
TSLA230616C002733302023-03-24 3:21PM EDT273.333.102.993.10-0.14-4.32%221,76359.25%
TSLA230616C002750002023-03-24 3:57PM EDT275.002.892.862.95-0.31-9.69%142,38059.18%
TSLA230616C002800002023-03-24 3:54PM EDT280.002.552.552.62-0.35-12.07%974,11959.36%
TSLA230616C002833302023-03-24 11:36AM EDT283.332.402.362.42-0.16-6.25%7074,50159.46%
TSLA230616C002850002023-03-24 3:18PM EDT285.002.332.272.33-0.54-18.82%111,26159.53%
TSLA230616C002866702023-03-24 2:00PM EDT286.672.162.182.40-0.89-29.18%5280960.08%
TSLA230616C002900002023-03-24 3:55PM EDT290.002.032.022.08-0.29-12.50%691,81559.72%
TSLA230616C002933302023-03-24 12:11PM EDT293.331.901.871.94-0.28-12.84%51,77459.89%
TSLA230616C002950002023-03-24 10:49AM EDT295.001.951.811.87-0.03-1.52%539859.99%
TSLA230616C003000002023-03-24 3:58PM EDT300.001.651.601.68-0.20-10.81%82821,20960.16%
TSLA230616C003050002023-03-24 2:55PM EDT305.001.461.451.51-0.26-15.12%501,45160.47%
TSLA230616C003066702023-03-24 12:19PM EDT306.671.411.381.45-0.49-25.79%21,43660.45%
TSLA230616C003100002023-03-23 10:38AM EDT310.001.741.311.500.00-21,12661.39%
TSLA230616C003133302023-03-24 2:01PM EDT313.331.231.251.27-0.27-18.00%159061.08%
TSLA230616C003150002023-03-23 1:31PM EDT315.001.381.211.230.00-836861.21%
TSLA230616C003166702023-03-23 2:17PM EDT316.671.281.161.190.00-67,25361.26%
TSLA230616C003200002023-03-24 1:18PM EDT320.001.061.091.12-0.19-15.20%22,80461.50%
TSLA230616C003266702023-03-23 11:21AM EDT326.671.230.960.990.00-39,88161.96%
TSLA230616C003300002023-03-24 3:50PM EDT330.000.890.900.92-0.08-8.25%143,48862.11%
TSLA230616C003333302023-03-24 2:08PM EDT333.330.820.850.87-0.18-18.00%2433,22862.38%
TSLA230616C003400002023-03-24 3:46PM EDT340.000.750.750.77-0.11-12.79%1342,47462.79%
TSLA230616C003466702023-03-23 10:27AM EDT346.670.930.670.690.00-11,29063.31%
TSLA230616C003500002023-03-24 3:59PM EDT350.000.650.630.65-0.12-15.58%279,07463.50%
TSLA230616C003533302023-03-22 3:34PM EDT353.330.710.600.620.00-71,02663.82%
TSLA230616C003600002023-03-24 11:27AM EDT360.000.550.540.56-0.16-22.54%51,98364.33%
TSLA230616C003666702023-03-24 11:27AM EDT366.670.500.480.51-0.07-12.28%4011,11364.82%
TSLA230616C003700002023-03-24 3:39PM EDT370.000.480.460.48-0.06-11.11%301,11665.04%
TSLA230616C003800002022-08-03 1:55PM EDT380.00572.000.000.000.00-87325.00%
TSLA230616C003833302023-03-24 11:54AM EDT383.330.390.380.41-0.06-13.33%110,46066.21%
TSLA230616C003900002022-08-23 2:46PM EDT390.00533.710.000.000.00-710825.00%
TSLA230616C004000002023-03-24 3:15PM EDT400.000.320.310.33-0.04-11.11%9618,60767.58%
TSLA230616C004100002022-08-12 3:57PM EDT410.00523.050.000.000.00-49425.00%
TSLA230616C004166702023-03-24 3:00PM EDT416.670.270.250.27-0.03-10.00%93,67468.85%
TSLA230616C004200002022-08-22 9:57AM EDT420.00480.130.000.000.00-29125.00%
TSLA230616C004300002022-08-15 2:11PM EDT430.00535.050.000.000.00-345525.00%
TSLA230616C004333302023-03-24 12:27PM EDT433.330.220.210.23-0.05-18.52%349,74670.31%
TSLA230616C004400002022-08-15 2:10PM EDT440.00528.450.000.000.00-42325.00%
TSLA230616C004500002023-03-24 1:55PM EDT450.000.170.170.20-0.04-19.05%228,16371.53%
TSLA230616C004600002022-08-15 3:47PM EDT460.00511.850.000.000.00-625625.00%
TSLA230616C004666702023-03-23 12:00PM EDT466.670.180.150.170.00-9623,19472.85%
TSLA230616C004700002022-08-15 2:18PM EDT470.00504.800.000.000.00-21025.00%
TSLA230616C004800002022-08-15 1:39PM EDT480.00496.000.000.000.00-52850.00%
TSLA230616C004833302023-03-21 3:25PM EDT483.330.150.120.160.00-828,39674.22%
TSLA230616C004900002022-08-16 10:35AM EDT490.00467.400.000.000.00-165250.00%
TSLA230616C005000002023-03-24 2:10PM EDT500.000.120.110.13-0.03-20.00%19322,24175.29%
TSLA230616C005166702023-03-24 3:22PM EDT516.670.110.110.12-0.01-8.33%12,68077.15%
TSLA230616C005200002022-08-22 1:31PM EDT520.00402.900.000.000.00-112650.00%
TSLA230616C005333302023-03-23 2:16PM EDT533.330.120.090.100.00-184,94977.73%
TSLA230616C005400002022-08-18 12:06PM EDT540.00433.000.000.000.00-23150.00%
TSLA230616C005500002023-03-24 2:57PM EDT550.000.090.080.090.00-36,62878.91%
TSLA230616C005583302023-03-23 3:19PM EDT558.330.080.070.090.00-81,64279.30%
TSLA230616C005600002022-08-16 11:59AM EDT560.00428.900.000.000.00-26750.00%
TSLA230616C005666702023-03-24 3:59PM EDT566.670.080.070.08-0.02-20.00%51,29279.88%
TSLA230616C005750002023-03-23 1:46PM EDT575.000.070.060.080.00-2375980.27%
TSLA230616C005800002022-08-22 1:26PM EDT580.00359.850.000.000.00-235350.00%
TSLA230616C005833302023-03-24 1:41PM EDT583.330.060.060.08-0.01-14.29%11,20581.05%
TSLA230616C005916702023-03-23 1:20PM EDT591.670.070.060.070.00-652281.45%
TSLA230616C006000002023-03-24 11:30AM EDT600.000.060.060.07-0.01-14.29%1157,37782.42%
TSLA230616C006083302023-03-21 2:33PM EDT608.330.050.050.070.00-31,08282.62%
TSLA230616C006166702023-03-24 9:31AM EDT616.670.050.050.06-0.02-28.57%156782.81%
TSLA230616C006200002022-08-23 10:15AM EDT620.00345.150.000.000.00-317650.00%
TSLA230616C006250002023-03-22 3:13PM EDT625.000.050.050.060.00-602,38683.59%
TSLA230616C006333302023-03-22 3:42PM EDT633.330.050.040.060.00-15,40083.59%
TSLA230616C006400002022-08-24 1:54PM EDT640.00345.000.000.000.00-137650.00%
TSLA230616C006416702023-03-24 3:34PM EDT641.670.050.040.050.00-19052383.59%
TSLA230616C006500002023-03-24 1:30PM EDT650.000.050.040.050.00-2164484.38%
TSLA230616C006600002022-08-22 12:34PM EDT660.00306.000.000.000.00-818550.00%
TSLA230616C006666702023-03-24 11:15AM EDT666.670.040.040.05-0.01-20.00%5521,24085.94%
TSLA230616C006750002023-03-23 10:01AM EDT675.000.050.030.050.00-597785.94%
TSLA230616C006800002022-08-19 9:49AM EDT680.00310.050.000.000.00-221550.00%
TSLA230616C006833302023-03-24 3:50PM EDT683.330.040.030.04-0.01-20.00%21060585.55%
TSLA230616C006916702023-03-24 11:01AM EDT691.670.040.030.04-0.01-20.00%284586.33%
TSLA230616C007000002023-03-24 3:25PM EDT700.000.030.030.040.00-1043,27487.11%
TSLA230616C007083302023-03-23 9:34AM EDT708.330.040.030.040.00-1156087.89%
TSLA230616C007166702023-03-23 9:57AM EDT716.670.040.020.040.00-151,00687.50%
TSLA230616C007200002022-08-24 3:57PM EDT720.00286.800.000.000.00-123150.00%
TSLA230616C007250002023-03-24 3:42PM EDT725.000.030.020.03-0.01-25.00%1761,29086.72%
TSLA230616C007300002022-08-24 12:27PM EDT730.00294.500.000.000.00-121450.00%
TSLA230616C007333302023-03-22 2:34PM EDT733.330.040.020.030.00-72,28087.50%
TSLA230616C007400002022-08-22 9:47AM EDT740.00256.660.000.000.00-388050.00%
TSLA230616C007416702023-03-17 1:56PM EDT741.670.020.010.030.00-577186.72%
TSLA230616C007500002023-03-24 9:54AM EDT750.000.030.020.03+0.01+50.00%312,15788.67%
TSLA230616C007583302023-03-24 2:51PM EDT758.330.020.010.030.00-11,56487.89%
TSLA230616C007600002022-08-23 11:01AM EDT760.00257.300.000.000.00-18450.00%
TSLA230616C007666702023-03-24 2:57PM EDT766.670.020.010.03-0.01-33.33%21,34588.28%
TSLA230616C007750002023-03-24 3:46PM EDT775.000.020.010.030.00-702,35289.06%
TSLA230616C007800002022-08-24 1:25PM EDT780.00260.000.000.000.00-114050.00%
TSLA230616C007833302023-03-24 3:53PM EDT783.330.020.010.030.00-4302,43389.84%
TSLA230616C007916702023-03-24 11:02AM EDT791.670.020.010.020.00-42,10488.28%
TSLA230616C008000002023-03-24 3:38PM EDT800.000.020.010.020.00-16512,24789.06%
TSLA230616C008083302023-03-24 3:44PM EDT808.330.020.010.020.00-211,74089.84%
TSLA230616C008166702023-03-24 12:02PM EDT816.670.010.010.02-0.01-50.00%103,20289.84%
TSLA230616C008200002022-08-24 12:44PM EDT820.00240.650.000.000.00-112950.00%
TSLA230616C008250002023-03-24 3:39PM EDT825.000.020.010.020.00-3444,97190.63%
TSLA230616C008400002022-08-24 12:50PM EDT840.00230.000.000.000.00-1110750.00%
TSLA230616C008500002022-08-24 3:45PM EDT850.00219.100.000.000.00-41,60350.00%
TSLA230616C008600002022-08-23 1:38PM EDT860.00214.000.000.000.00-411950.00%
TSLA230616C008800002022-08-24 3:45PM EDT880.00204.930.000.000.00-678650.00%
TSLA230616C009000002022-08-24 3:58PM EDT900.00193.000.000.000.00-604,40850.00%
TSLA230616C009200002022-08-23 12:33PM EDT920.00181.570.000.000.00-229150.00%
TSLA230616C009400002022-08-24 1:40PM EDT940.00181.000.000.000.00-76350.00%
TSLA230616C009500002022-08-24 3:59PM EDT950.00172.900.000.000.00-92,52650.00%
TSLA230616C009600002022-08-24 10:11AM EDT960.00181.380.000.000.00-314250.00%
TSLA230616C009800002022-08-24 1:44PM EDT980.00165.310.000.000.00-325950.00%
TSLA230616C010000002022-08-24 3:47PM EDT1,000.00155.680.000.000.00-4512,12350.00%
TSLA230616C010200002022-08-24 3:20PM EDT1,020.00148.700.000.000.00-218350.00%
TSLA230616C010400002022-08-22 2:38PM EDT1,040.00128.640.000.000.00-33650.00%
TSLA230616C010500002022-08-24 3:30PM EDT1,050.00138.120.000.000.00-41,95050.00%
TSLA230616C010600002022-08-24 3:30PM EDT1,060.00134.960.000.000.00-112650.00%
TSLA230616C010800002022-08-23 11:34AM EDT1,080.00124.500.000.000.00-27850.00%
TSLA230616C011000002022-08-24 3:46PM EDT1,100.00124.000.000.000.00-54,36050.00%
TSLA230616C011500002022-08-24 2:30PM EDT1,150.00112.320.000.000.00-13,45350.00%
TSLA230616C012000002022-08-24 2:55PM EDT1,200.0097.100.000.000.00-3174,48150.00%
TSLA230616C012500002022-08-24 10:42AM EDT1,250.0092.250.000.000.00-51,09250.00%
TSLA230616C013000002022-08-24 3:52PM EDT1,300.0076.000.000.000.00-523,50650.00%
TSLA230616C013500002022-08-24 10:56AM EDT1,350.0073.150.000.000.00-12,38250.00%
TSLA230616C014000002022-08-24 3:48PM EDT1,400.0061.230.000.000.00-227,27250.00%
TSLA230616C014500002022-08-24 3:48PM EDT1,450.0054.880.000.000.00-62,71250.00%
TSLA230616C015000002022-08-24 3:54PM EDT1,500.0048.700.000.000.00-367,35750.00%
TSLA230616C015500002022-08-24 2:22PM EDT1,550.0045.670.000.000.00-1670250.00%
TSLA230616C016000002022-08-24 2:22PM EDT1,600.0041.210.000.000.00-461,58550.00%
TSLA230616C016500002022-08-24 10:11AM EDT1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 12:11PM EDT1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 11:11AM EDT1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 10:48AM EDT1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 10:05AM EDT1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 1:57PM EDT1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 3:57PM EDT1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 10:01AM EDT1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 9:48AM EDT1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 3:50PM EDT1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 1:38PM EDT1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 1:30PM EDT1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 1:34PM EDT1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 3:52PM EDT2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 3:06PM EDT2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 1:26PM EDT2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 9:59AM EDT2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 1:08PM EDT2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 3:58PM EDT2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 9:49AM EDT2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 9:30AM EDT2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 1:47PM EDT2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 9:56AM EDT2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 9:33AM EDT2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 1:36PM EDT2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 1:41PM EDT2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 3:44PM EDT2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 9:48AM EDT2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 9:38AM EDT2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 1:47PM EDT2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 12:56PM EDT2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 2:22PM EDT2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 12:32PM EDT2,475.008.950.000.000.00-269,46450.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616P000016702023-03-21 9:59AM EDT1.670.010.000.010.00-141,939312.50%
TSLA230616P000033302023-01-10 12:03PM EDT3.330.010.000.010.00-45,010262.50%
TSLA230616P000050002023-02-07 2:11PM EDT5.000.010.000.010.00-201,684237.50%
TSLA230616P000066702023-03-06 2:38PM EDT6.670.010.000.010.00-101,319218.75%
TSLA230616P000083302023-01-31 1:17PM EDT8.330.010.000.010.00-22,371200.00%
TSLA230616P000100002023-02-14 11:03AM EDT10.000.020.000.000.00-63,74650.00%
TSLA230616P000116702023-03-13 2:09PM EDT11.670.010.000.010.00-138,560178.13%
TSLA230616P000133302023-03-13 12:43PM EDT13.330.010.000.010.00-335,653168.75%
TSLA230616P000150002023-03-13 1:30PM EDT15.000.010.000.010.00-294,121162.50%
TSLA230616P000166702023-03-17 1:56PM EDT16.670.010.000.020.00-19,839162.50%
TSLA230616P000183302023-03-23 10:46AM EDT18.330.010.000.020.00-95,768156.25%
TSLA230616P000200002022-08-08 12:49PM EDT20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 9:30AM EDT25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 2:37PM EDT30.000.250.000.630.00-6303178.32%
TSLA230616P000333302023-03-24 3:50PM EDT33.330.030.020.04-0.01-25.00%7424,673128.13%
TSLA230616P000350002022-08-19 1:40PM EDT35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 12:04PM EDT40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 2:38PM EDT45.000.350.000.000.00-11647450.00%
TSLA230616P000500002023-03-24 3:50PM EDT50.000.120.100.12+0.01+9.09%18115,187113.28%
TSLA230616P000550002023-03-24 3:33PM EDT55.000.160.130.17+0.03+23.08%17,507109.38%
TSLA230616P000600002023-03-24 11:14AM EDT60.000.210.190.210.00-1002,756105.86%
TSLA230616P000650002023-03-24 3:47PM EDT65.000.250.240.27+0.02+8.70%31,180102.25%
TSLA230616P000666702023-03-24 10:38AM EDT66.670.290.260.29+0.02+7.41%114,474100.98%
TSLA230616P000700002023-03-24 10:58AM EDT70.000.360.310.34+0.06+20.00%364,49198.93%
TSLA230616P000750002023-03-24 2:27PM EDT75.000.430.400.43+0.04+10.26%107,35796.04%
TSLA230616P000800002023-03-24 3:59PM EDT80.000.530.510.53-0.02-3.64%124,30193.21%
TSLA230616P000833302023-03-24 3:57PM EDT83.330.610.590.61+0.07+12.96%45,06991.36%
TSLA230616P000850002023-03-24 2:55PM EDT85.000.650.630.67-0.03-4.41%114,78090.58%
TSLA230616P000900002023-03-24 3:52PM EDT90.000.810.780.82+0.03+3.85%1404,71388.01%
TSLA230616P000950002023-03-24 3:54PM EDT95.000.990.960.99-0.01-1.00%703,03385.50%
TSLA230616P001000002023-03-24 3:57PM EDT100.001.201.171.21+0.04+3.45%36236,37283.25%
TSLA230616P001050002023-03-24 11:26AM EDT105.001.631.421.47+0.22+15.60%35,27381.10%
TSLA230616P001100002023-03-24 3:57PM EDT110.001.751.711.76+0.07+4.17%477,11578.93%
TSLA230616P001150002023-03-24 3:39PM EDT115.002.092.072.12-0.09-4.13%292,96077.08%
TSLA230616P001166702023-03-24 12:47PM EDT116.672.302.202.27+0.05+2.22%14,92276.51%
TSLA230616P001200002023-03-24 3:57PM EDT120.002.542.492.55+0.01+0.40%579,13575.32%
TSLA230616P001233302023-03-24 3:39PM EDT123.332.842.812.87-0.04-1.39%81,16174.17%
TSLA230616P001250002023-03-24 3:57PM EDT125.003.022.943.10-0.13-4.13%488,83673.66%
TSLA230616P001266702023-03-24 2:44PM EDT126.673.203.153.25-0.10-3.03%761,46173.10%
TSLA230616P001300002023-03-24 3:58PM EDT130.003.603.553.65+0.15+4.35%7410,64372.08%
TSLA230616P001333302023-03-24 3:04PM EDT133.334.054.004.10-0.10-2.41%488,51371.14%
TSLA230616P001350002023-03-24 3:44PM EDT135.004.304.204.35+0.19+4.62%1422,81970.59%
TSLA230616P001366702023-03-24 3:43PM EDT136.674.524.454.60-0.03-0.66%382,60270.12%
TSLA230616P001400002023-03-24 3:40PM EDT140.005.075.005.15-0.23-4.34%2878,26669.29%
TSLA230616P001433302023-03-24 3:26PM EDT143.335.655.605.70-0.15-2.59%93,52468.35%
TSLA230616P001450002023-03-24 3:10PM EDT145.006.005.906.05-0.05-0.83%2682,51567.97%
TSLA230616P001466702023-03-24 3:56PM EDT146.676.356.256.35-0.05-0.78%432,08367.53%
TSLA230616P001500002023-03-24 3:59PM EDT150.006.996.907.05+0.24+3.56%3,34817,60166.60%
TSLA230616P001533302023-03-24 3:30PM EDT153.337.727.607.85-0.03-0.39%382,93065.77%
TSLA230616P001550002023-03-24 3:35PM EDT155.008.208.008.25-0.35-4.09%1473,66565.36%
TSLA230616P001566702023-03-24 3:46PM EDT156.678.658.508.65+0.50+6.13%431,12465.09%
TSLA230616P001600002023-03-24 3:54PM EDT160.009.609.159.55+0.10+1.05%2158,34463.93%
TSLA230616P001633302023-03-24 3:33PM EDT163.3310.4010.3010.50+0.35+3.48%801,11563.53%
TSLA230616P001650002023-03-24 3:50PM EDT165.0011.0510.8511.05+0.47+4.44%7333,67963.32%
TSLA230616P001666702023-03-24 3:04PM EDT166.6711.5011.1511.55+0.30+2.68%18011,43862.54%
TSLA230616P001700002023-03-24 3:58PM EDT170.0012.6012.4512.70+0.45+3.70%2445,34362.25%
TSLA230616P001733302023-03-24 3:12PM EDT173.3313.8513.6013.85-0.25-1.77%1587,97061.48%
TSLA230616P001750002023-03-24 3:59PM EDT175.0014.4314.2514.50+0.55+3.96%1,1695,90961.24%
TSLA230616P001800002023-03-24 3:59PM EDT180.0016.4216.2516.50+0.57+3.60%8767,71360.33%
TSLA230616P001833302023-03-24 3:56PM EDT183.3318.0517.7017.95+0.55+3.14%15910,49159.78%
TSLA230616P001850002023-03-24 3:59PM EDT185.0018.5518.4518.65+0.55+3.06%2229,56259.42%
TSLA230616P001866702023-03-24 3:47PM EDT186.6719.5119.2019.45+0.06+0.31%4643,42659.15%
TSLA230616P001900002023-03-24 3:59PM EDT190.0020.8020.8021.10+0.63+3.12%4616,40258.66%
TSLA230616P001933302023-03-24 3:12PM EDT193.3322.9022.5022.75+0.30+1.33%928,72858.09%
TSLA230616P001950002023-03-24 3:58PM EDT195.0023.6023.4023.65+1.10+4.89%1,8196,02857.89%
TSLA230616P002000002023-03-24 3:56PM EDT200.0026.5726.1526.40+1.07+4.20%45124,12357.10%
TSLA230616P002050002023-03-24 3:57PM EDT205.0029.3528.9029.40+0.35+1.21%2313,21956.18%
TSLA230616P002066702023-03-24 1:41PM EDT206.6731.2530.1530.50+2.25+7.76%954,13256.37%
TSLA230616P002100002023-03-24 1:39PM EDT210.0033.2332.0532.65+0.68+2.09%75,12855.68%
TSLA230616P002133302023-03-24 10:37AM EDT213.3334.8234.4534.80+0.52+1.52%13,54855.50%
TSLA230616P002150002023-03-23 3:22PM EDT215.0036.2535.3535.950.00-162,03454.99%
TSLA230616P002166702023-03-24 3:09PM EDT216.6736.9836.5537.10+0.23+0.63%16,55354.87%
TSLA230616P002200002023-03-24 2:21PM EDT220.0039.4938.8539.45+1.39+3.65%228,57654.41%
TSLA230616P002250002023-03-24 3:38PM EDT225.0043.0542.6543.30+0.70+1.65%71,88654.38%
TSLA230616P002266702023-03-23 3:09PM EDT226.6743.6043.9044.550.00-22,50154.19%
TSLA230616P002300002023-03-24 9:53AM EDT230.0047.0046.4547.10+1.60+3.52%102,89353.85%
TSLA230616P002333302023-03-24 3:53PM EDT233.3349.7049.0049.70+1.00+2.05%77,98753.38%
TSLA230616P002350002023-03-24 9:53AM EDT235.0050.9550.3551.00+1.25+2.52%786453.19%
TSLA230616P002400002023-03-24 9:53AM EDT240.0055.0054.1555.10+5.00+10.00%63,18952.22%
TSLA230616P002433302023-03-23 3:58PM EDT243.3355.9156.9057.850.00-71,71751.76%
TSLA230616P002450002023-03-22 2:00PM EDT245.0052.4358.3059.250.00-28451.54%
TSLA230616P002466702023-03-24 3:50PM EDT246.6760.7059.7560.70+0.25+0.41%110251.47%
TSLA230616P002500002023-03-24 3:11PM EDT250.0063.3062.6563.55+1.65+2.68%33,64251.14%
TSLA230616P002533302023-03-16 10:05AM EDT253.3374.0065.5566.450.00-719550.71%
TSLA230616P002550002023-03-16 10:20AM EDT255.0076.9567.0567.900.00-27350.53%
TSLA230616P002600002023-03-22 9:45AM EDT260.0066.6871.5072.400.00-18652.39%
TSLA230616P002650002023-03-16 10:18AM EDT265.0086.1576.0077.000.00-28752.37%
TSLA230616P002666702023-03-16 9:43AM EDT266.6788.0577.5578.550.00-240852.37%
TSLA230616P002700002023-03-16 10:18AM EDT270.0090.8580.6581.650.00-101752.33%
TSLA230616P002733302023-03-23 2:54PM EDT273.3385.0083.7584.750.00-21,07152.15%
TSLA230616P002750002023-03-23 3:53PM EDT275.0083.8085.3586.300.00-17651.97%
TSLA230616P002800002023-03-22 10:49AM EDT280.0084.2390.1091.050.00-107051.97%
TSLA230616P002833302023-03-23 9:30AM EDT283.3388.7693.2094.250.00-25152.11%
TSLA230616P002850002023-02-02 2:53PM EDT285.0094.7988.5590.200.00-220.00%
TSLA230616P002866702023-02-16 4:37PM EDT286.6788.35106.35107.350.00-205095.67%
TSLA230616P002900002023-03-21 2:29PM EDT290.0094.2299.70100.650.00-884351.98%
TSLA230616P002933302023-03-09 3:54PM EDT293.33117.29102.85103.900.00-46252.27%
TSLA230616P002950002023-03-08 2:26PM EDT295.00114.42104.55105.500.00-526352.08%
TSLA230616P003000002023-03-24 12:23PM EDT300.00112.00109.35110.45+7.90+7.59%115453.08%
TSLA230616P003050002023-02-07 2:50PM EDT305.00117.31130.95133.250.00-25126.26%
TSLA230616P003066702023-02-13 1:01PM EDT306.67115.80124.90127.550.00-163101.94%
TSLA230616P003100002023-02-21 1:06PM EDT310.00111.10116.30117.550.00-1200.00%
TSLA230616P003133302023-02-13 1:10PM EDT313.33121.05131.55134.200.00-160104.53%
TSLA230616P003150002023-02-10 2:44PM EDT315.00122.08140.65142.550.00-30128.90%
TSLA230616P003166702023-03-21 11:59AM EDT316.67122.60125.90126.800.00-1123653.66%
TSLA230616P003200002023-03-02 10:39AM EDT320.00133.17128.90130.500.00-2259.47%
TSLA230616P003266702023-03-08 10:30AM EDT326.67140.70135.55137.150.00-5661.06%
TSLA230616P003300002023-03-08 3:30PM EDT330.00148.20138.90140.450.00-3061.60%
TSLA230616P003333302023-03-23 3:12PM EDT333.33142.25142.20143.800.00-65021962.72%
TSLA230616P003400002023-03-14 12:31PM EDT340.00157.98148.85150.450.00-7364.21%
TSLA230616P003466702023-01-19 1:10PM EDT346.67221.30139.00141.550.00-400.00%
TSLA230616P003500002023-03-24 3:54PM EDT350.00160.30158.85160.45+1.00+0.63%1509066.72%
TSLA230616P003533302022-12-23 4:03PM EDT353.33228.50219.25220.600.00-120257.61%
TSLA230616P003600002023-02-16 3:34PM EDT360.00149.97179.45180.550.00-40122.55%
TSLA230616P003666702023-03-24 3:54PM EDT366.67176.90175.55177.10+1.05+0.60%1,50045051.37%
TSLA230616P003700002023-01-30 3:15PM EDT370.00199.75166.25168.550.00-200.00%
TSLA230616P003800002022-08-22 3:05PM EDT380.0017.500.000.000.00-3340.00%
TSLA230616P003833302023-01-30 1:30PM EDT383.33210.30179.30181.750.00-100.00%
TSLA230616P003900002022-08-23 2:25PM EDT390.0017.900.000.000.00-2820.00%
TSLA230616P004000002023-03-24 3:54PM EDT400.00210.20208.85210.45+1.00+0.48%1,66890156.84%
TSLA230616P004100002022-08-15 12:15PM EDT410.0019.200.000.000.00-1610.00%
TSLA230616P004166702023-02-15 10:51AM EDT416.67207.20236.80239.250.00-200143.99%
TSLA230616P004200002022-08-24 2:45PM EDT420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 1:53PM EDT430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302023-01-04 4:12PM EDT433.33322.15240.95245.200.00-7067.97%
TSLA230616P004400002022-08-15 3:03PM EDT440.0023.070.000.000.00-32850.00%
TSLA230616P004500002023-02-16 3:34PM EDT450.00238.27268.60270.500.00-40145.05%
TSLA230616P004600002022-08-10 1:46PM EDT460.0031.090.000.000.00-24270.00%
TSLA230616P004666702023-03-24 1:09PM EDT466.67277.80275.50277.10-30.42-9.87%10065.04%
TSLA230616P004700002022-08-23 11:03AM EDT470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 10:48AM EDT480.0030.250.000.000.00-1810.00%
TSLA230616P004833302023-03-09 3:54PM EDT483.33307.03292.20293.750.00-4068.75%
TSLA230616P004900002022-08-19 11:46AM EDT490.0033.350.000.000.00-25700.00%
TSLA230616P005000002023-03-24 1:09PM EDT500.00311.05308.85310.45-11.87-3.68%5071.48%
TSLA230616P005166702023-03-24 1:09PM EDT516.67327.50325.55327.10+1.23+0.38%5074.12%
TSLA230616P005200002022-08-24 10:22AM EDT520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302023-02-09 3:13PM EDT533.33321.79359.00360.800.00-20189.24%
TSLA230616P005400002022-08-24 10:22AM EDT540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002023-03-24 1:09PM EDT550.00360.70358.85360.45+3.29+0.92%5077.73%
TSLA230616P005583302023-03-24 1:09PM EDT558.33369.20367.15368.75+35.55+10.65%5075.00%
TSLA230616P005600002022-08-19 12:37PM EDT560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-10-05 3:14PM EDT566.67326.53358.30361.150.00-1,45000.00%
TSLA230616P005750002022-10-11 2:46PM EDT575.00356.90385.80388.050.00-20124.78%
TSLA230616P005800002022-08-24 3:09PM EDT580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302023-02-03 4:27PM EDT583.33392.72383.55387.150.00-200.00%
TSLA230616P005916702022-07-29 2:24PM EDT591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-30 12:05PM EDT600.00330.00370.45372.800.00-300.00%
TSLA230616P006083302022-08-01 11:28AM EDT608.33309.13332.60337.550.00--960.00%
TSLA230616P006166702022-09-13 11:31AM EDT616.67325.00396.00399.400.00-1600.00%
TSLA230616P006200002022-08-19 10:17AM EDT620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 12:02PM EDT625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-12-29 4:44PM EDT633.33511.60452.90457.550.00-40188.83%
TSLA230616P006400002022-08-24 11:53AM EDT640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 3:11PM EDT641.67337.15423.25425.000.00-900.00%
TSLA230616P006500002023-03-02 11:23AM EDT650.00458.87458.85460.450.00-2088.28%
TSLA230616P006600002022-08-24 12:22PM EDT660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 3:10PM EDT666.67368.17388.35393.700.00--00.00%
TSLA230616P006750002022-09-30 11:12AM EDT675.00400.37444.95448.300.00-100.00%
TSLA230616P006800002022-08-24 11:51AM EDT680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-09-19 12:07AM EDT683.33466.35--0.00---0.00%
TSLA230616P006916702022-09-19 12:07AM EDT691.67447.33--0.00---0.00%
TSLA230616P007000002022-10-14 12:46PM EDT700.00489.92502.80505.400.00-200.00%
TSLA230616P007083302022-09-19 12:07AM EDT708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 1:46PM EDT716.67425.01444.10448.850.00--00.00%
TSLA230616P007200002022-08-24 11:51AM EDT720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-10-06 10:38AM EDT725.00488.00515.70519.200.00-600.00%
TSLA230616P007300002022-08-22 10:48AM EDT730.00104.840.000.000.00-57710.00%
TSLA230616P007333302023-03-23 10:40AM EDT733.33535.35542.05543.800.00-5086.72%
TSLA230616P007400002022-08-19 1:49PM EDT740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-09-19 12:07AM EDT741.67388.34--0.00---0.00%
TSLA230616P007500002023-03-23 10:40AM EDT750.00552.00558.70560.450.00-5075.00%
TSLA230616P007583302022-12-12 4:47PM EDT758.33590.23633.65636.800.00-80372.63%
TSLA230616P007600002022-08-22 2:45PM EDT760.00117.290.000.000.00-23050.00%
TSLA230616P007666702022-12-12 4:47PM EDT766.67598.64642.00645.150.00-70373.75%
TSLA230616P007750002022-09-19 12:07AM EDT775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 1:30PM EDT780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-09-19 12:07AM EDT783.33525.54--0.00---0.00%
TSLA230616P007916702022-12-16 1:23PM EDT791.67640.59668.35670.000.00-10378.63%
TSLA230616P008000002023-01-26 4:18PM EDT800.00642.20602.45603.700.00-200.00%
TSLA230616P008083302023-01-23 4:56PM EDT808.33664.81605.40609.600.00-100.00%
TSLA230616P008166702022-09-19 12:07AM EDT816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 1:25PM EDT820.00136.620.000.000.00-11980.00%
TSLA230616P008250002023-02-23 1:23PM EDT825.00626.05633.65635.450.00-20133.50%
TSLA230616P008400002022-08-24 10:22AM EDT840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 3:05PM EDT850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 9:41AM EDT860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 10:45AM EDT880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 3:58PM EDT900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 11:15AM EDT920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 10:48AM EDT940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 3:52PM EDT950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 10:11AM EDT960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 3:15PM EDT980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 1:32PM EDT1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 3:15PM EDT1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 12:50PM EDT1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 12:26PM EDT1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 1:38PM EDT1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 11:28AM EDT1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 1:07PM EDT1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 12:41PM EDT1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 11:11AM EDT1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 1:29PM EDT1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 10:04AM EDT1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 3:03PM EDT1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 12:03PM EDT1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 2:16PM EDT1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 12:13PM EDT1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 12:36PM EDT1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 10:11AM EDT1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 12:11PM EDT1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 10:48AM EDT1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 1:05PM EDT1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 10:29AM EDT1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 11:27AM EDT1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 2:24PM EDT1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 10:49AM EDT1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 11:28AM EDT1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 11:51AM EDT1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 12:02PM EDT1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 11:48AM EDT1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 12:00PM EDT1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 1:28PM EDT1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 3:10PM EDT2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 3:24PM EDT2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 3:22PM EDT2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 3:21PM EDT2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 3:33PM EDT2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 10:06AM EDT2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 1:46PM EDT2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 11:39AM EDT2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 12:37PM EDT2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 11:28AM EDT2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 3:22PM EDT2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 10:04AM EDT2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 1:46PM EDT2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 11:06AM EDT2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 11:32AM EDT2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 11:15AM EDT2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 3:20PM EDT2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 1:29PM EDT2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 9:32AM EDT2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 10:30AM EDT2,475.001,770.001,568.201,581.750.00-100.00%