Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616C00001670 | 2023-02-16 11:32AM EDT | 1.67 | 213.60 | 177.95 | 178.85 | 0.00 | - | 1 | 103 | 0.00% |
| TSLA230616C00003330 | 2023-01-06 1:21PM EDT | 3.33 | 109.30 | 184.95 | 189.10 | 0.00 | - | 2 | 402 | 726.17% |
| TSLA230616C00005000 | 2023-03-24 11:01AM EDT | 5.00 | 184.40 | 184.95 | 185.95 | +9.46 | +5.41% | 1 | 109 | 285.94% |
| TSLA230616C00006670 | 2023-01-10 1:34PM EDT | 6.67 | 110.13 | 203.75 | 206.95 | 0.00 | - | 5 | 75 | 0.00% |
| TSLA230616C00008330 | 2023-01-11 10:59AM EDT | 8.33 | 113.55 | 186.80 | 188.40 | 0.00 | - | 3 | 425 | 699.61% |
| TSLA230616C00010000 | 2023-03-24 9:50AM EDT | 10.00 | 179.60 | 180.10 | 180.95 | -7.78 | -4.15% | 5 | 3,231 | 254.69% |
| TSLA230616C00011670 | 2023-01-05 4:36PM EDT | 11.67 | 99.55 | 176.85 | 181.15 | 0.00 | - | 4 | 155 | 267.97% |
| TSLA230616C00013330 | 2023-01-05 4:39PM EDT | 13.33 | 97.65 | 175.85 | 178.10 | 0.00 | - | 6 | 1,234 | 320.12% |
| TSLA230616C00015000 | 2023-03-24 11:01AM EDT | 15.00 | 174.55 | 175.15 | 176.05 | +20.55 | +13.34% | 1 | 170 | 231.64% |
| TSLA230616C00016670 | 2023-03-24 11:31AM EDT | 16.67 | 171.10 | 173.50 | 174.40 | +19.60 | +12.94% | 1 | 490 | 224.22% |
| TSLA230616C00018330 | 2023-03-21 12:41PM EDT | 18.33 | 176.85 | 171.85 | 172.75 | 0.00 | - | 2 | 86 | 216.41% |
| TSLA230616C00020000 | 2022-08-01 10:51AM EDT | 20.00 | 900.95 | 0.00 | 0.00 | 0.00 | - | 9 | 178 | 0.00% |
| TSLA230616C00025000 | 2022-07-20 3:53PM EDT | 25.00 | 721.76 | 860.50 | 870.65 | 0.00 | - | 2 | 142 | 0.00% |
| TSLA230616C00030000 | 2022-08-17 2:40PM EDT | 30.00 | 898.82 | 0.00 | 0.00 | 0.00 | - | 19 | 664 | 0.00% |
| TSLA230616C00033330 | 2023-03-13 2:01PM EDT | 33.33 | 141.50 | 157.05 | 157.90 | 0.00 | - | 8 | 861 | 173.63% |
| TSLA230616C00035000 | 2022-07-22 1:40PM EDT | 35.00 | 788.76 | 850.85 | 861.05 | 0.00 | - | 1 | 52 | 0.00% |
| TSLA230616C00040000 | 2022-08-02 10:55AM EDT | 40.00 | 880.55 | 0.00 | 0.00 | 0.00 | - | 1 | 414 | 0.00% |
| TSLA230616C00045000 | 2022-08-15 1:05PM EDT | 45.00 | 892.80 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TSLA230616C00050000 | 2023-03-23 12:03PM EDT | 50.00 | 145.28 | 140.65 | 141.55 | 0.00 | - | 300 | 1,069 | 146.39% |
| TSLA230616C00055000 | 2023-01-18 11:18AM EDT | 55.00 | 80.42 | 153.60 | 155.30 | 0.00 | - | 2 | 31 | 354.35% |
| TSLA230616C00060000 | 2023-02-28 4:45PM EDT | 60.00 | 147.00 | 130.85 | 131.70 | 0.00 | - | 1 | 16 | 132.47% |
| TSLA230616C00065000 | 2023-01-30 4:58PM EDT | 65.00 | 103.32 | 138.20 | 139.90 | 0.00 | - | 2 | 4 | 264.39% |
| TSLA230616C00066670 | 2023-03-14 10:08AM EDT | 66.67 | 114.45 | 124.35 | 125.25 | 0.00 | - | 6 | 1,017 | 125.81% |
| TSLA230616C00070000 | 2023-03-23 1:07PM EDT | 70.00 | 126.58 | 121.10 | 122.00 | 0.00 | - | 1 | 49 | 122.12% |
| TSLA230616C00075000 | 2023-03-23 3:34PM EDT | 75.00 | 117.10 | 116.25 | 117.10 | 0.00 | - | 1 | 86 | 116.80% |
| TSLA230616C00080000 | 2023-03-22 9:45AM EDT | 80.00 | 117.93 | 111.40 | 112.30 | 0.00 | - | 1 | 175 | 112.45% |
| TSLA230616C00083330 | 2023-03-24 11:40AM EDT | 83.33 | 106.25 | 108.20 | 109.10 | +13.75 | +14.86% | 1 | 706 | 109.72% |
| TSLA230616C00085000 | 2023-03-13 10:36AM EDT | 85.00 | 87.50 | 106.50 | 107.50 | 0.00 | - | 10 | 86 | 107.69% |
| TSLA230616C00090000 | 2023-03-22 3:55PM EDT | 90.00 | 103.44 | 101.80 | 102.70 | 0.00 | - | 1 | 196 | 104.30% |
| TSLA230616C00095000 | 2023-03-23 2:30PM EDT | 95.00 | 98.13 | 96.95 | 97.95 | 0.00 | - | 1 | 123 | 100.15% |
| TSLA230616C00100000 | 2023-03-24 10:50AM EDT | 100.00 | 92.22 | 92.30 | 93.20 | -0.43 | -0.46% | 6 | 3,225 | 97.02% |
| TSLA230616C00105000 | 2023-03-24 3:53PM EDT | 105.00 | 87.35 | 87.60 | 88.50 | -9.15 | -9.48% | 46 | 400 | 93.69% |
| TSLA230616C00110000 | 2023-03-24 2:02PM EDT | 110.00 | 82.00 | 82.95 | 83.85 | +0.97 | +1.20% | 540 | 1,213 | 90.63% |
| TSLA230616C00115000 | 2023-03-23 11:21AM EDT | 115.00 | 85.20 | 78.30 | 79.25 | 0.00 | - | 1 | 595 | 87.56% |
| TSLA230616C00116670 | 2023-03-15 11:14AM EDT | 116.67 | 68.08 | 76.85 | 77.70 | 0.00 | - | 1 | 1,783 | 86.82% |
| TSLA230616C00120000 | 2023-03-24 11:19AM EDT | 120.00 | 72.00 | 73.85 | 74.70 | -1.25 | -1.71% | 10 | 3,514 | 85.17% |
| TSLA230616C00123330 | 2023-03-21 10:19AM EDT | 123.33 | 71.70 | 70.80 | 71.65 | 0.00 | - | 1 | 516 | 83.08% |
| TSLA230616C00125000 | 2023-03-23 11:21AM EDT | 125.00 | 76.10 | 69.40 | 70.20 | 0.00 | - | 1 | 4,132 | 82.64% |
| TSLA230616C00126670 | 2023-03-24 9:37AM EDT | 126.67 | 67.90 | 67.85 | 68.70 | -5.85 | -7.93% | 3 | 905 | 81.56% |
| TSLA230616C00130000 | 2023-03-24 2:47PM EDT | 130.00 | 65.60 | 65.00 | 65.85 | -0.81 | -1.22% | 5 | 3,636 | 80.41% |
| TSLA230616C00133330 | 2023-03-22 2:36PM EDT | 133.33 | 66.72 | 62.25 | 63.00 | 0.00 | - | 37 | 2,519 | 79.35% |
| TSLA230616C00135000 | 2023-03-24 9:56AM EDT | 135.00 | 61.35 | 60.85 | 61.50 | -0.40 | -0.65% | 3 | 2,713 | 78.50% |
| TSLA230616C00136670 | 2023-03-23 10:52AM EDT | 136.67 | 66.79 | 59.45 | 60.10 | 0.00 | - | 3 | 1,106 | 77.88% |
| TSLA230616C00140000 | 2023-03-24 3:48PM EDT | 140.00 | 56.52 | 56.65 | 57.35 | -1.73 | -2.97% | 13 | 7,205 | 76.60% |
| TSLA230616C00143330 | 2023-03-24 3:02PM EDT | 143.33 | 54.16 | 53.95 | 54.65 | -4.14 | -7.10% | 5 | 1,176 | 75.48% |
| TSLA230616C00145000 | 2023-03-24 1:19PM EDT | 145.00 | 51.27 | 52.60 | 53.35 | -1.87 | -3.52% | 10 | 2,183 | 74.98% |
| TSLA230616C00146670 | 2023-03-21 3:25PM EDT | 146.67 | 57.10 | 51.25 | 52.00 | 0.00 | - | 2 | 1,563 | 74.33% |
| TSLA230616C00150000 | 2023-03-24 3:16PM EDT | 150.00 | 49.00 | 48.65 | 49.40 | -2.08 | -4.07% | 22 | 12,321 | 73.27% |
| TSLA230616C00153330 | 2023-03-21 2:12PM EDT | 153.33 | 51.45 | 46.10 | 46.65 | 0.00 | - | 6 | 2,419 | 71.84% |
| TSLA230616C00155000 | 2023-03-24 3:13PM EDT | 155.00 | 44.94 | 44.85 | 45.40 | -3.36 | -6.96% | 32 | 1,140 | 71.37% |
| TSLA230616C00156670 | 2023-03-24 1:20PM EDT | 156.67 | 42.10 | 43.60 | 44.45 | -2.40 | -5.39% | 3 | 1,663 | 71.39% |
| TSLA230616C00160000 | 2023-03-24 3:37PM EDT | 160.00 | 41.15 | 41.20 | 41.75 | -0.83 | -1.98% | 21 | 6,122 | 69.98% |
| TSLA230616C00163330 | 2023-03-23 2:39PM EDT | 163.33 | 39.50 | 38.85 | 39.40 | 0.00 | - | 5 | 977 | 69.10% |
| TSLA230616C00165000 | 2023-03-24 3:54PM EDT | 165.00 | 37.70 | 37.70 | 38.30 | -1.35 | -3.46% | 27 | 1,665 | 68.76% |
| TSLA230616C00166670 | 2023-03-24 1:18PM EDT | 166.67 | 35.70 | 36.55 | 37.15 | -1.90 | -5.05% | 1 | 3,232 | 68.29% |
| TSLA230616C00170000 | 2023-03-24 12:19PM EDT | 170.00 | 33.44 | 34.35 | 34.95 | -2.21 | -6.20% | 25 | 4,806 | 67.51% |
| TSLA230616C00173330 | 2023-03-23 3:48PM EDT | 173.33 | 34.63 | 32.40 | 32.90 | 0.00 | - | 20 | 1,260 | 67.13% |
| TSLA230616C00175000 | 2023-03-24 3:56PM EDT | 175.00 | 31.30 | 31.35 | 31.85 | +0.30 | +0.97% | 75 | 2,650 | 66.72% |
| TSLA230616C00180000 | 2023-03-24 3:57PM EDT | 180.00 | 28.45 | 28.45 | 28.95 | -2.25 | -7.33% | 63 | 9,720 | 65.91% |
| TSLA230616C00183330 | 2023-03-24 3:55PM EDT | 183.33 | 26.40 | 26.60 | 26.90 | -1.83 | -6.48% | 12 | 9,814 | 65.06% |
| TSLA230616C00185000 | 2023-03-24 3:55PM EDT | 185.00 | 25.50 | 25.70 | 26.00 | -1.42 | -5.27% | 101 | 7,781 | 64.79% |
| TSLA230616C00186670 | 2023-03-24 3:25PM EDT | 186.67 | 24.95 | 24.85 | 25.10 | -1.30 | -4.95% | 40 | 1,443 | 64.53% |
| TSLA230616C00190000 | 2023-03-24 3:58PM EDT | 190.00 | 23.18 | 23.10 | 23.40 | -1.58 | -6.38% | 561 | 7,085 | 63.93% |
| TSLA230616C00193330 | 2023-03-24 3:54PM EDT | 193.33 | 21.25 | 21.50 | 21.80 | -1.84 | -7.97% | 223 | 2,934 | 63.47% |
| TSLA230616C00195000 | 2023-03-24 3:58PM EDT | 195.00 | 20.79 | 20.70 | 21.00 | -1.96 | -8.62% | 181 | 4,818 | 63.17% |
| TSLA230616C00200000 | 2023-03-24 3:59PM EDT | 200.00 | 18.56 | 18.50 | 18.75 | -1.44 | -7.20% | 3,089 | 27,225 | 62.45% |
| TSLA230616C00205000 | 2023-03-24 3:16PM EDT | 205.00 | 16.66 | 16.50 | 16.75 | -1.29 | -7.19% | 540 | 3,845 | 61.91% |
| TSLA230616C00206670 | 2023-03-24 3:15PM EDT | 206.67 | 15.90 | 15.85 | 16.10 | -1.41 | -8.15% | 47 | 2,756 | 61.69% |
| TSLA230616C00210000 | 2023-03-24 3:46PM EDT | 210.00 | 14.50 | 14.65 | 14.90 | -0.50 | -3.33% | 229 | 6,610 | 61.36% |
| TSLA230616C00213330 | 2023-03-24 2:28PM EDT | 213.33 | 13.45 | 13.50 | 13.75 | -0.55 | -3.93% | 27 | 2,904 | 60.99% |
| TSLA230616C00215000 | 2023-03-24 3:46PM EDT | 215.00 | 12.85 | 12.95 | 13.25 | -1.45 | -10.14% | 83 | 5,863 | 60.88% |
| TSLA230616C00216670 | 2023-03-24 3:54PM EDT | 216.67 | 12.35 | 12.45 | 12.70 | -1.45 | -10.51% | 382 | 6,565 | 60.72% |
| TSLA230616C00220000 | 2023-03-24 3:56PM EDT | 220.00 | 11.40 | 11.45 | 11.70 | -1.25 | -9.88% | 228 | 7,019 | 60.41% |
| TSLA230616C00225000 | 2023-03-24 1:53PM EDT | 225.00 | 9.85 | 10.10 | 10.30 | -1.50 | -13.22% | 103 | 2,700 | 59.98% |
| TSLA230616C00226670 | 2023-03-24 3:29PM EDT | 226.67 | 9.84 | 9.75 | 9.90 | -0.81 | -7.61% | 70 | 3,156 | 60.00% |
| TSLA230616C00230000 | 2023-03-24 3:45PM EDT | 230.00 | 8.90 | 8.90 | 9.15 | -1.15 | -11.44% | 200 | 5,070 | 59.78% |
| TSLA230616C00233330 | 2023-03-24 3:29PM EDT | 233.33 | 8.30 | 8.15 | 8.35 | -0.65 | -7.26% | 223 | 10,425 | 59.45% |
| TSLA230616C00235000 | 2023-03-24 3:33PM EDT | 235.00 | 7.90 | 7.85 | 8.00 | -0.65 | -7.60% | 26 | 3,766 | 59.44% |
| TSLA230616C00240000 | 2023-03-24 3:56PM EDT | 240.00 | 6.93 | 6.90 | 7.05 | -0.82 | -10.58% | 726 | 8,853 | 59.24% |
| TSLA230616C00243330 | 2023-03-24 3:39PM EDT | 243.33 | 6.35 | 6.30 | 6.50 | -0.26 | -3.93% | 62 | 1,327 | 59.12% |
| TSLA230616C00245000 | 2023-03-24 3:19PM EDT | 245.00 | 6.22 | 6.05 | 6.30 | -0.58 | -8.53% | 25 | 1,834 | 59.23% |
| TSLA230616C00246670 | 2023-03-24 11:12AM EDT | 246.67 | 5.85 | 5.80 | 5.95 | -0.65 | -10.00% | 1 | 3,382 | 59.03% |
| TSLA230616C00250000 | 2023-03-24 3:59PM EDT | 250.00 | 5.35 | 5.35 | 5.55 | -0.70 | -11.57% | 342 | 18,082 | 59.18% |
| TSLA230616C00253330 | 2023-03-24 11:22AM EDT | 253.33 | 4.85 | 4.90 | 5.05 | -0.70 | -12.61% | 8 | 1,711 | 59.00% |
| TSLA230616C00255000 | 2023-03-24 3:17PM EDT | 255.00 | 4.81 | 4.70 | 4.85 | -0.30 | -5.87% | 24 | 1,719 | 59.02% |
| TSLA230616C00260000 | 2023-03-24 3:37PM EDT | 260.00 | 4.13 | 4.15 | 4.30 | -0.62 | -13.05% | 66 | 4,877 | 59.07% |
| TSLA230616C00265000 | 2023-03-24 2:24PM EDT | 265.00 | 3.66 | 3.65 | 3.80 | -0.74 | -16.82% | 59 | 2,736 | 59.08% |
| TSLA230616C00266670 | 2023-03-24 3:59PM EDT | 266.67 | 3.58 | 3.55 | 3.60 | -0.32 | -8.21% | 34 | 7,160 | 59.10% |
| TSLA230616C00270000 | 2023-03-24 3:57PM EDT | 270.00 | 3.28 | 3.20 | 3.35 | -0.45 | -12.06% | 74 | 1,515 | 59.06% |
| TSLA230616C00273330 | 2023-03-24 3:21PM EDT | 273.33 | 3.10 | 2.99 | 3.10 | -0.14 | -4.32% | 22 | 1,763 | 59.25% |
| TSLA230616C00275000 | 2023-03-24 3:57PM EDT | 275.00 | 2.89 | 2.86 | 2.95 | -0.31 | -9.69% | 14 | 2,380 | 59.18% |
| TSLA230616C00280000 | 2023-03-24 3:54PM EDT | 280.00 | 2.55 | 2.55 | 2.62 | -0.35 | -12.07% | 97 | 4,119 | 59.36% |
| TSLA230616C00283330 | 2023-03-24 11:36AM EDT | 283.33 | 2.40 | 2.36 | 2.42 | -0.16 | -6.25% | 707 | 4,501 | 59.46% |
| TSLA230616C00285000 | 2023-03-24 3:18PM EDT | 285.00 | 2.33 | 2.27 | 2.33 | -0.54 | -18.82% | 11 | 1,261 | 59.53% |
| TSLA230616C00286670 | 2023-03-24 2:00PM EDT | 286.67 | 2.16 | 2.18 | 2.40 | -0.89 | -29.18% | 52 | 809 | 60.08% |
| TSLA230616C00290000 | 2023-03-24 3:55PM EDT | 290.00 | 2.03 | 2.02 | 2.08 | -0.29 | -12.50% | 69 | 1,815 | 59.72% |
| TSLA230616C00293330 | 2023-03-24 12:11PM EDT | 293.33 | 1.90 | 1.87 | 1.94 | -0.28 | -12.84% | 5 | 1,774 | 59.89% |
| TSLA230616C00295000 | 2023-03-24 10:49AM EDT | 295.00 | 1.95 | 1.81 | 1.87 | -0.03 | -1.52% | 5 | 398 | 59.99% |
| TSLA230616C00300000 | 2023-03-24 3:58PM EDT | 300.00 | 1.65 | 1.60 | 1.68 | -0.20 | -10.81% | 828 | 21,209 | 60.16% |
| TSLA230616C00305000 | 2023-03-24 2:55PM EDT | 305.00 | 1.46 | 1.45 | 1.51 | -0.26 | -15.12% | 50 | 1,451 | 60.47% |
| TSLA230616C00306670 | 2023-03-24 12:19PM EDT | 306.67 | 1.41 | 1.38 | 1.45 | -0.49 | -25.79% | 2 | 1,436 | 60.45% |
| TSLA230616C00310000 | 2023-03-23 10:38AM EDT | 310.00 | 1.74 | 1.31 | 1.50 | 0.00 | - | 2 | 1,126 | 61.39% |
| TSLA230616C00313330 | 2023-03-24 2:01PM EDT | 313.33 | 1.23 | 1.25 | 1.27 | -0.27 | -18.00% | 1 | 590 | 61.08% |
| TSLA230616C00315000 | 2023-03-23 1:31PM EDT | 315.00 | 1.38 | 1.21 | 1.23 | 0.00 | - | 8 | 368 | 61.21% |
| TSLA230616C00316670 | 2023-03-23 2:17PM EDT | 316.67 | 1.28 | 1.16 | 1.19 | 0.00 | - | 6 | 7,253 | 61.26% |
| TSLA230616C00320000 | 2023-03-24 1:18PM EDT | 320.00 | 1.06 | 1.09 | 1.12 | -0.19 | -15.20% | 2 | 2,804 | 61.50% |
| TSLA230616C00326670 | 2023-03-23 11:21AM EDT | 326.67 | 1.23 | 0.96 | 0.99 | 0.00 | - | 3 | 9,881 | 61.96% |
| TSLA230616C00330000 | 2023-03-24 3:50PM EDT | 330.00 | 0.89 | 0.90 | 0.92 | -0.08 | -8.25% | 14 | 3,488 | 62.11% |
| TSLA230616C00333330 | 2023-03-24 2:08PM EDT | 333.33 | 0.82 | 0.85 | 0.87 | -0.18 | -18.00% | 24 | 33,228 | 62.38% |
| TSLA230616C00340000 | 2023-03-24 3:46PM EDT | 340.00 | 0.75 | 0.75 | 0.77 | -0.11 | -12.79% | 134 | 2,474 | 62.79% |
| TSLA230616C00346670 | 2023-03-23 10:27AM EDT | 346.67 | 0.93 | 0.67 | 0.69 | 0.00 | - | 1 | 1,290 | 63.31% |
| TSLA230616C00350000 | 2023-03-24 3:59PM EDT | 350.00 | 0.65 | 0.63 | 0.65 | -0.12 | -15.58% | 27 | 9,074 | 63.50% |
| TSLA230616C00353330 | 2023-03-22 3:34PM EDT | 353.33 | 0.71 | 0.60 | 0.62 | 0.00 | - | 7 | 1,026 | 63.82% |
| TSLA230616C00360000 | 2023-03-24 11:27AM EDT | 360.00 | 0.55 | 0.54 | 0.56 | -0.16 | -22.54% | 5 | 1,983 | 64.33% |
| TSLA230616C00366670 | 2023-03-24 11:27AM EDT | 366.67 | 0.50 | 0.48 | 0.51 | -0.07 | -12.28% | 40 | 11,113 | 64.82% |
| TSLA230616C00370000 | 2023-03-24 3:39PM EDT | 370.00 | 0.48 | 0.46 | 0.48 | -0.06 | -11.11% | 30 | 1,116 | 65.04% |
| TSLA230616C00380000 | 2022-08-03 1:55PM EDT | 380.00 | 572.00 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 25.00% |
| TSLA230616C00383330 | 2023-03-24 11:54AM EDT | 383.33 | 0.39 | 0.38 | 0.41 | -0.06 | -13.33% | 1 | 10,460 | 66.21% |
| TSLA230616C00390000 | 2022-08-23 2:46PM EDT | 390.00 | 533.71 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 25.00% |
| TSLA230616C00400000 | 2023-03-24 3:15PM EDT | 400.00 | 0.32 | 0.31 | 0.33 | -0.04 | -11.11% | 96 | 18,607 | 67.58% |
| TSLA230616C00410000 | 2022-08-12 3:57PM EDT | 410.00 | 523.05 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 25.00% |
| TSLA230616C00416670 | 2023-03-24 3:00PM EDT | 416.67 | 0.27 | 0.25 | 0.27 | -0.03 | -10.00% | 9 | 3,674 | 68.85% |
| TSLA230616C00420000 | 2022-08-22 9:57AM EDT | 420.00 | 480.13 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| TSLA230616C00430000 | 2022-08-15 2:11PM EDT | 430.00 | 535.05 | 0.00 | 0.00 | 0.00 | - | 34 | 55 | 25.00% |
| TSLA230616C00433330 | 2023-03-24 12:27PM EDT | 433.33 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 34 | 9,746 | 70.31% |
| TSLA230616C00440000 | 2022-08-15 2:10PM EDT | 440.00 | 528.45 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 25.00% |
| TSLA230616C00450000 | 2023-03-24 1:55PM EDT | 450.00 | 0.17 | 0.17 | 0.20 | -0.04 | -19.05% | 22 | 8,163 | 71.53% |
| TSLA230616C00460000 | 2022-08-15 3:47PM EDT | 460.00 | 511.85 | 0.00 | 0.00 | 0.00 | - | 62 | 56 | 25.00% |
| TSLA230616C00466670 | 2023-03-23 12:00PM EDT | 466.67 | 0.18 | 0.15 | 0.17 | 0.00 | - | 96 | 23,194 | 72.85% |
| TSLA230616C00470000 | 2022-08-15 2:18PM EDT | 470.00 | 504.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| TSLA230616C00480000 | 2022-08-15 1:39PM EDT | 480.00 | 496.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| TSLA230616C00483330 | 2023-03-21 3:25PM EDT | 483.33 | 0.15 | 0.12 | 0.16 | 0.00 | - | 82 | 8,396 | 74.22% |
| TSLA230616C00490000 | 2022-08-16 10:35AM EDT | 490.00 | 467.40 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 50.00% |
| TSLA230616C00500000 | 2023-03-24 2:10PM EDT | 500.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 193 | 22,241 | 75.29% |
| TSLA230616C00516670 | 2023-03-24 3:22PM EDT | 516.67 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 1 | 2,680 | 77.15% |
| TSLA230616C00520000 | 2022-08-22 1:31PM EDT | 520.00 | 402.90 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| TSLA230616C00533330 | 2023-03-23 2:16PM EDT | 533.33 | 0.12 | 0.09 | 0.10 | 0.00 | - | 18 | 4,949 | 77.73% |
| TSLA230616C00540000 | 2022-08-18 12:06PM EDT | 540.00 | 433.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 50.00% |
| TSLA230616C00550000 | 2023-03-24 2:57PM EDT | 550.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 6,628 | 78.91% |
| TSLA230616C00558330 | 2023-03-23 3:19PM EDT | 558.33 | 0.08 | 0.07 | 0.09 | 0.00 | - | 8 | 1,642 | 79.30% |
| TSLA230616C00560000 | 2022-08-16 11:59AM EDT | 560.00 | 428.90 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| TSLA230616C00566670 | 2023-03-24 3:59PM EDT | 566.67 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 5 | 1,292 | 79.88% |
| TSLA230616C00575000 | 2023-03-23 1:46PM EDT | 575.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 23 | 759 | 80.27% |
| TSLA230616C00580000 | 2022-08-22 1:26PM EDT | 580.00 | 359.85 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 50.00% |
| TSLA230616C00583330 | 2023-03-24 1:41PM EDT | 583.33 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 1 | 1,205 | 81.05% |
| TSLA230616C00591670 | 2023-03-23 1:20PM EDT | 591.67 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 522 | 81.45% |
| TSLA230616C00600000 | 2023-03-24 11:30AM EDT | 600.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 115 | 7,377 | 82.42% |
| TSLA230616C00608330 | 2023-03-21 2:33PM EDT | 608.33 | 0.05 | 0.05 | 0.07 | 0.00 | - | 3 | 1,082 | 82.62% |
| TSLA230616C00616670 | 2023-03-24 9:31AM EDT | 616.67 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 567 | 82.81% |
| TSLA230616C00620000 | 2022-08-23 10:15AM EDT | 620.00 | 345.15 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 50.00% |
| TSLA230616C00625000 | 2023-03-22 3:13PM EDT | 625.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 60 | 2,386 | 83.59% |
| TSLA230616C00633330 | 2023-03-22 3:42PM EDT | 633.33 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 5,400 | 83.59% |
| TSLA230616C00640000 | 2022-08-24 1:54PM EDT | 640.00 | 345.00 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 50.00% |
| TSLA230616C00641670 | 2023-03-24 3:34PM EDT | 641.67 | 0.05 | 0.04 | 0.05 | 0.00 | - | 190 | 523 | 83.59% |
| TSLA230616C00650000 | 2023-03-24 1:30PM EDT | 650.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 644 | 84.38% |
| TSLA230616C00660000 | 2022-08-22 12:34PM EDT | 660.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 50.00% |
| TSLA230616C00666670 | 2023-03-24 11:15AM EDT | 666.67 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 55 | 21,240 | 85.94% |
| TSLA230616C00675000 | 2023-03-23 10:01AM EDT | 675.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 977 | 85.94% |
| TSLA230616C00680000 | 2022-08-19 9:49AM EDT | 680.00 | 310.05 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 50.00% |
| TSLA230616C00683330 | 2023-03-24 3:50PM EDT | 683.33 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 210 | 605 | 85.55% |
| TSLA230616C00691670 | 2023-03-24 11:01AM EDT | 691.67 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 845 | 86.33% |
| TSLA230616C00700000 | 2023-03-24 3:25PM EDT | 700.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 104 | 3,274 | 87.11% |
| TSLA230616C00708330 | 2023-03-23 9:34AM EDT | 708.33 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 560 | 87.89% |
| TSLA230616C00716670 | 2023-03-23 9:57AM EDT | 716.67 | 0.04 | 0.02 | 0.04 | 0.00 | - | 15 | 1,006 | 87.50% |
| TSLA230616C00720000 | 2022-08-24 3:57PM EDT | 720.00 | 286.80 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 50.00% |
| TSLA230616C00725000 | 2023-03-24 3:42PM EDT | 725.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 176 | 1,290 | 86.72% |
| TSLA230616C00730000 | 2022-08-24 12:27PM EDT | 730.00 | 294.50 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| TSLA230616C00733330 | 2023-03-22 2:34PM EDT | 733.33 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 2,280 | 87.50% |
| TSLA230616C00740000 | 2022-08-22 9:47AM EDT | 740.00 | 256.66 | 0.00 | 0.00 | 0.00 | - | 3 | 880 | 50.00% |
| TSLA230616C00741670 | 2023-03-17 1:56PM EDT | 741.67 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 771 | 86.72% |
| TSLA230616C00750000 | 2023-03-24 9:54AM EDT | 750.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 12,157 | 88.67% |
| TSLA230616C00758330 | 2023-03-24 2:51PM EDT | 758.33 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,564 | 87.89% |
| TSLA230616C00760000 | 2022-08-23 11:01AM EDT | 760.00 | 257.30 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| TSLA230616C00766670 | 2023-03-24 2:57PM EDT | 766.67 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 1,345 | 88.28% |
| TSLA230616C00775000 | 2023-03-24 3:46PM EDT | 775.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 70 | 2,352 | 89.06% |
| TSLA230616C00780000 | 2022-08-24 1:25PM EDT | 780.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
| TSLA230616C00783330 | 2023-03-24 3:53PM EDT | 783.33 | 0.02 | 0.01 | 0.03 | 0.00 | - | 430 | 2,433 | 89.84% |
| TSLA230616C00791670 | 2023-03-24 11:02AM EDT | 791.67 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,104 | 88.28% |
| TSLA230616C00800000 | 2023-03-24 3:38PM EDT | 800.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 165 | 12,247 | 89.06% |
| TSLA230616C00808330 | 2023-03-24 3:44PM EDT | 808.33 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,740 | 89.84% |
| TSLA230616C00816670 | 2023-03-24 12:02PM EDT | 816.67 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 3,202 | 89.84% |
| TSLA230616C00820000 | 2022-08-24 12:44PM EDT | 820.00 | 240.65 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| TSLA230616C00825000 | 2023-03-24 3:39PM EDT | 825.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 44,971 | 90.63% |
| TSLA230616C00840000 | 2022-08-24 12:50PM EDT | 840.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 50.00% |
| TSLA230616C00850000 | 2022-08-24 3:45PM EDT | 850.00 | 219.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,603 | 50.00% |
| TSLA230616C00860000 | 2022-08-23 1:38PM EDT | 860.00 | 214.00 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 50.00% |
| TSLA230616C00880000 | 2022-08-24 3:45PM EDT | 880.00 | 204.93 | 0.00 | 0.00 | 0.00 | - | 6 | 786 | 50.00% |
| TSLA230616C00900000 | 2022-08-24 3:58PM EDT | 900.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 60 | 4,408 | 50.00% |
| TSLA230616C00920000 | 2022-08-23 12:33PM EDT | 920.00 | 181.57 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 50.00% |
| TSLA230616C00940000 | 2022-08-24 1:40PM EDT | 940.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 7 | 63 | 50.00% |
| TSLA230616C00950000 | 2022-08-24 3:59PM EDT | 950.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,526 | 50.00% |
| TSLA230616C00960000 | 2022-08-24 10:11AM EDT | 960.00 | 181.38 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| TSLA230616C00980000 | 2022-08-24 1:44PM EDT | 980.00 | 165.31 | 0.00 | 0.00 | 0.00 | - | 3 | 259 | 50.00% |
| TSLA230616C01000000 | 2022-08-24 3:47PM EDT | 1,000.00 | 155.68 | 0.00 | 0.00 | 0.00 | - | 45 | 12,123 | 50.00% |
| TSLA230616C01020000 | 2022-08-24 3:20PM EDT | 1,020.00 | 148.70 | 0.00 | 0.00 | 0.00 | - | 21 | 83 | 50.00% |
| TSLA230616C01040000 | 2022-08-22 2:38PM EDT | 1,040.00 | 128.64 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| TSLA230616C01050000 | 2022-08-24 3:30PM EDT | 1,050.00 | 138.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,950 | 50.00% |
| TSLA230616C01060000 | 2022-08-24 3:30PM EDT | 1,060.00 | 134.96 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 50.00% |
| TSLA230616C01080000 | 2022-08-23 11:34AM EDT | 1,080.00 | 124.50 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| TSLA230616C01100000 | 2022-08-24 3:46PM EDT | 1,100.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4,360 | 50.00% |
| TSLA230616C01150000 | 2022-08-24 2:30PM EDT | 1,150.00 | 112.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3,453 | 50.00% |
| TSLA230616C01200000 | 2022-08-24 2:55PM EDT | 1,200.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 317 | 4,481 | 50.00% |
| TSLA230616C01250000 | 2022-08-24 10:42AM EDT | 1,250.00 | 92.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,092 | 50.00% |
| TSLA230616C01300000 | 2022-08-24 3:52PM EDT | 1,300.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 52 | 3,506 | 50.00% |
| TSLA230616C01350000 | 2022-08-24 10:56AM EDT | 1,350.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,382 | 50.00% |
| TSLA230616C01400000 | 2022-08-24 3:48PM EDT | 1,400.00 | 61.23 | 0.00 | 0.00 | 0.00 | - | 22 | 7,272 | 50.00% |
| TSLA230616C01450000 | 2022-08-24 3:48PM EDT | 1,450.00 | 54.88 | 0.00 | 0.00 | 0.00 | - | 6 | 2,712 | 50.00% |
| TSLA230616C01500000 | 2022-08-24 3:54PM EDT | 1,500.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 36 | 7,357 | 50.00% |
| TSLA230616C01550000 | 2022-08-24 2:22PM EDT | 1,550.00 | 45.67 | 0.00 | 0.00 | 0.00 | - | 16 | 702 | 50.00% |
| TSLA230616C01600000 | 2022-08-24 2:22PM EDT | 1,600.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 46 | 1,585 | 50.00% |
| TSLA230616C01650000 | 2022-08-24 10:11AM EDT | 1,650.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,292 | 50.00% |
| TSLA230616C01675000 | 2022-08-22 12:11PM EDT | 1,675.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 50.00% |
| TSLA230616C01700000 | 2022-08-24 11:11AM EDT | 1,700.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 3 | 551 | 50.00% |
| TSLA230616C01725000 | 2022-08-24 10:48AM EDT | 1,725.00 | 33.08 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 50.00% |
| TSLA230616C01750000 | 2022-08-16 10:05AM EDT | 1,750.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 50.00% |
| TSLA230616C01775000 | 2022-08-23 1:57PM EDT | 1,775.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 50.00% |
| TSLA230616C01800000 | 2022-08-24 3:57PM EDT | 1,800.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 445 | 1,720 | 50.00% |
| TSLA230616C01825000 | 2022-08-22 10:01AM EDT | 1,825.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 5 | 289 | 50.00% |
| TSLA230616C01850000 | 2022-08-16 9:48AM EDT | 1,850.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 20 | 304 | 50.00% |
| TSLA230616C01875000 | 2022-08-12 3:50PM EDT | 1,875.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| TSLA230616C01900000 | 2022-08-24 1:38PM EDT | 1,900.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 440 | 1,754 | 50.00% |
| TSLA230616C01925000 | 2022-08-22 1:30PM EDT | 1,925.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 50.00% |
| TSLA230616C01950000 | 2022-08-22 1:34PM EDT | 1,950.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 50.00% |
| TSLA230616C02000000 | 2022-08-24 3:52PM EDT | 2,000.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 327 | 6,210 | 50.00% |
| TSLA230616C02025000 | 2022-08-15 3:06PM EDT | 2,025.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 50.00% |
| TSLA230616C02050000 | 2022-08-17 1:26PM EDT | 2,050.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 50.00% |
| TSLA230616C02075000 | 2022-08-22 9:59AM EDT | 2,075.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
| TSLA230616C02100000 | 2022-08-24 1:08PM EDT | 2,100.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 221 | 443 | 50.00% |
| TSLA230616C02125000 | 2022-07-28 3:58PM EDT | 2,125.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 50.00% |
| TSLA230616C02150000 | 2022-08-22 9:49AM EDT | 2,150.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
| TSLA230616C02175000 | 2022-08-05 9:30AM EDT | 2,175.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 50.00% |
| TSLA230616C02200000 | 2022-08-24 1:47PM EDT | 2,200.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 160 | 739 | 50.00% |
| TSLA230616C02225000 | 2022-08-09 9:56AM EDT | 2,225.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| TSLA230616C02250000 | 2022-08-19 9:33AM EDT | 2,250.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 8 | 271 | 50.00% |
| TSLA230616C02275000 | 2022-08-24 1:36PM EDT | 2,275.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 50.00% |
| TSLA230616C02300000 | 2022-08-24 1:41PM EDT | 2,300.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 206 | 446 | 50.00% |
| TSLA230616C02325000 | 2022-08-23 3:44PM EDT | 2,325.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| TSLA230616C02350000 | 2022-08-19 9:48AM EDT | 2,350.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 22 | 554 | 50.00% |
| TSLA230616C02375000 | 2022-08-23 9:38AM EDT | 2,375.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| TSLA230616C02400000 | 2022-08-24 1:47PM EDT | 2,400.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 156 | 2,402 | 50.00% |
| TSLA230616C02425000 | 2022-08-11 12:56PM EDT | 2,425.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 50.00% |
| TSLA230616C02450000 | 2022-08-24 2:22PM EDT | 2,450.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 25 | 311 | 50.00% |
| TSLA230616C02475000 | 2022-08-24 12:32PM EDT | 2,475.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 26 | 9,464 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230616P00001670 | 2023-03-21 9:59AM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41,939 | 312.50% |
| TSLA230616P00003330 | 2023-01-10 12:03PM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,010 | 262.50% |
| TSLA230616P00005000 | 2023-02-07 2:11PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,684 | 237.50% |
| TSLA230616P00006670 | 2023-03-06 2:38PM EDT | 6.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,319 | 218.75% |
| TSLA230616P00008330 | 2023-01-31 1:17PM EDT | 8.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,371 | 200.00% |
| TSLA230616P00010000 | 2023-02-14 11:03AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 3,746 | 50.00% |
| TSLA230616P00011670 | 2023-03-13 2:09PM EDT | 11.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 8,560 | 178.13% |
| TSLA230616P00013330 | 2023-03-13 12:43PM EDT | 13.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 5,653 | 168.75% |
| TSLA230616P00015000 | 2023-03-13 1:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 4,121 | 162.50% |
| TSLA230616P00016670 | 2023-03-17 1:56PM EDT | 16.67 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,839 | 162.50% |
| TSLA230616P00018330 | 2023-03-23 10:46AM EDT | 18.33 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 5,768 | 156.25% |
| TSLA230616P00020000 | 2022-08-08 12:49PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 50.00% |
| TSLA230616P00025000 | 2022-08-23 9:30AM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| TSLA230616P00030000 | 2022-07-20 2:37PM EDT | 30.00 | 0.25 | 0.00 | 0.63 | 0.00 | - | 6 | 303 | 178.32% |
| TSLA230616P00033330 | 2023-03-24 3:50PM EDT | 33.33 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 74 | 24,673 | 128.13% |
| TSLA230616P00035000 | 2022-08-19 1:40PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 50.00% |
| TSLA230616P00040000 | 2022-08-15 12:04PM EDT | 40.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 950 | 50.00% |
| TSLA230616P00045000 | 2022-08-15 2:38PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 474 | 50.00% |
| TSLA230616P00050000 | 2023-03-24 3:50PM EDT | 50.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 181 | 15,187 | 113.28% |
| TSLA230616P00055000 | 2023-03-24 3:33PM EDT | 55.00 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 1 | 7,507 | 109.38% |
| TSLA230616P00060000 | 2023-03-24 11:14AM EDT | 60.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 100 | 2,756 | 105.86% |
| TSLA230616P00065000 | 2023-03-24 3:47PM EDT | 65.00 | 0.25 | 0.24 | 0.27 | +0.02 | +8.70% | 3 | 1,180 | 102.25% |
| TSLA230616P00066670 | 2023-03-24 10:38AM EDT | 66.67 | 0.29 | 0.26 | 0.29 | +0.02 | +7.41% | 1 | 14,474 | 100.98% |
| TSLA230616P00070000 | 2023-03-24 10:58AM EDT | 70.00 | 0.36 | 0.31 | 0.34 | +0.06 | +20.00% | 36 | 4,491 | 98.93% |
| TSLA230616P00075000 | 2023-03-24 2:27PM EDT | 75.00 | 0.43 | 0.40 | 0.43 | +0.04 | +10.26% | 10 | 7,357 | 96.04% |
| TSLA230616P00080000 | 2023-03-24 3:59PM EDT | 80.00 | 0.53 | 0.51 | 0.53 | -0.02 | -3.64% | 12 | 4,301 | 93.21% |
| TSLA230616P00083330 | 2023-03-24 3:57PM EDT | 83.33 | 0.61 | 0.59 | 0.61 | +0.07 | +12.96% | 4 | 5,069 | 91.36% |
| TSLA230616P00085000 | 2023-03-24 2:55PM EDT | 85.00 | 0.65 | 0.63 | 0.67 | -0.03 | -4.41% | 11 | 4,780 | 90.58% |
| TSLA230616P00090000 | 2023-03-24 3:52PM EDT | 90.00 | 0.81 | 0.78 | 0.82 | +0.03 | +3.85% | 140 | 4,713 | 88.01% |
| TSLA230616P00095000 | 2023-03-24 3:54PM EDT | 95.00 | 0.99 | 0.96 | 0.99 | -0.01 | -1.00% | 70 | 3,033 | 85.50% |
| TSLA230616P00100000 | 2023-03-24 3:57PM EDT | 100.00 | 1.20 | 1.17 | 1.21 | +0.04 | +3.45% | 362 | 36,372 | 83.25% |
| TSLA230616P00105000 | 2023-03-24 11:26AM EDT | 105.00 | 1.63 | 1.42 | 1.47 | +0.22 | +15.60% | 3 | 5,273 | 81.10% |
| TSLA230616P00110000 | 2023-03-24 3:57PM EDT | 110.00 | 1.75 | 1.71 | 1.76 | +0.07 | +4.17% | 47 | 7,115 | 78.93% |
| TSLA230616P00115000 | 2023-03-24 3:39PM EDT | 115.00 | 2.09 | 2.07 | 2.12 | -0.09 | -4.13% | 29 | 2,960 | 77.08% |
| TSLA230616P00116670 | 2023-03-24 12:47PM EDT | 116.67 | 2.30 | 2.20 | 2.27 | +0.05 | +2.22% | 1 | 4,922 | 76.51% |
| TSLA230616P00120000 | 2023-03-24 3:57PM EDT | 120.00 | 2.54 | 2.49 | 2.55 | +0.01 | +0.40% | 57 | 9,135 | 75.32% |
| TSLA230616P00123330 | 2023-03-24 3:39PM EDT | 123.33 | 2.84 | 2.81 | 2.87 | -0.04 | -1.39% | 8 | 1,161 | 74.17% |
| TSLA230616P00125000 | 2023-03-24 3:57PM EDT | 125.00 | 3.02 | 2.94 | 3.10 | -0.13 | -4.13% | 48 | 8,836 | 73.66% |
| TSLA230616P00126670 | 2023-03-24 2:44PM EDT | 126.67 | 3.20 | 3.15 | 3.25 | -0.10 | -3.03% | 76 | 1,461 | 73.10% |
| TSLA230616P00130000 | 2023-03-24 3:58PM EDT | 130.00 | 3.60 | 3.55 | 3.65 | +0.15 | +4.35% | 74 | 10,643 | 72.08% |
| TSLA230616P00133330 | 2023-03-24 3:04PM EDT | 133.33 | 4.05 | 4.00 | 4.10 | -0.10 | -2.41% | 48 | 8,513 | 71.14% |
| TSLA230616P00135000 | 2023-03-24 3:44PM EDT | 135.00 | 4.30 | 4.20 | 4.35 | +0.19 | +4.62% | 142 | 2,819 | 70.59% |
| TSLA230616P00136670 | 2023-03-24 3:43PM EDT | 136.67 | 4.52 | 4.45 | 4.60 | -0.03 | -0.66% | 38 | 2,602 | 70.12% |
| TSLA230616P00140000 | 2023-03-24 3:40PM EDT | 140.00 | 5.07 | 5.00 | 5.15 | -0.23 | -4.34% | 287 | 8,266 | 69.29% |
| TSLA230616P00143330 | 2023-03-24 3:26PM EDT | 143.33 | 5.65 | 5.60 | 5.70 | -0.15 | -2.59% | 9 | 3,524 | 68.35% |
| TSLA230616P00145000 | 2023-03-24 3:10PM EDT | 145.00 | 6.00 | 5.90 | 6.05 | -0.05 | -0.83% | 268 | 2,515 | 67.97% |
| TSLA230616P00146670 | 2023-03-24 3:56PM EDT | 146.67 | 6.35 | 6.25 | 6.35 | -0.05 | -0.78% | 43 | 2,083 | 67.53% |
| TSLA230616P00150000 | 2023-03-24 3:59PM EDT | 150.00 | 6.99 | 6.90 | 7.05 | +0.24 | +3.56% | 3,348 | 17,601 | 66.60% |
| TSLA230616P00153330 | 2023-03-24 3:30PM EDT | 153.33 | 7.72 | 7.60 | 7.85 | -0.03 | -0.39% | 38 | 2,930 | 65.77% |
| TSLA230616P00155000 | 2023-03-24 3:35PM EDT | 155.00 | 8.20 | 8.00 | 8.25 | -0.35 | -4.09% | 147 | 3,665 | 65.36% |
| TSLA230616P00156670 | 2023-03-24 3:46PM EDT | 156.67 | 8.65 | 8.50 | 8.65 | +0.50 | +6.13% | 43 | 1,124 | 65.09% |
| TSLA230616P00160000 | 2023-03-24 3:54PM EDT | 160.00 | 9.60 | 9.15 | 9.55 | +0.10 | +1.05% | 215 | 8,344 | 63.93% |
| TSLA230616P00163330 | 2023-03-24 3:33PM EDT | 163.33 | 10.40 | 10.30 | 10.50 | +0.35 | +3.48% | 80 | 1,115 | 63.53% |
| TSLA230616P00165000 | 2023-03-24 3:50PM EDT | 165.00 | 11.05 | 10.85 | 11.05 | +0.47 | +4.44% | 733 | 3,679 | 63.32% |
| TSLA230616P00166670 | 2023-03-24 3:04PM EDT | 166.67 | 11.50 | 11.15 | 11.55 | +0.30 | +2.68% | 180 | 11,438 | 62.54% |
| TSLA230616P00170000 | 2023-03-24 3:58PM EDT | 170.00 | 12.60 | 12.45 | 12.70 | +0.45 | +3.70% | 244 | 5,343 | 62.25% |
| TSLA230616P00173330 | 2023-03-24 3:12PM EDT | 173.33 | 13.85 | 13.60 | 13.85 | -0.25 | -1.77% | 158 | 7,970 | 61.48% |
| TSLA230616P00175000 | 2023-03-24 3:59PM EDT | 175.00 | 14.43 | 14.25 | 14.50 | +0.55 | +3.96% | 1,169 | 5,909 | 61.24% |
| TSLA230616P00180000 | 2023-03-24 3:59PM EDT | 180.00 | 16.42 | 16.25 | 16.50 | +0.57 | +3.60% | 876 | 7,713 | 60.33% |
| TSLA230616P00183330 | 2023-03-24 3:56PM EDT | 183.33 | 18.05 | 17.70 | 17.95 | +0.55 | +3.14% | 159 | 10,491 | 59.78% |
| TSLA230616P00185000 | 2023-03-24 3:59PM EDT | 185.00 | 18.55 | 18.45 | 18.65 | +0.55 | +3.06% | 222 | 9,562 | 59.42% |
| TSLA230616P00186670 | 2023-03-24 3:47PM EDT | 186.67 | 19.51 | 19.20 | 19.45 | +0.06 | +0.31% | 464 | 3,426 | 59.15% |
| TSLA230616P00190000 | 2023-03-24 3:59PM EDT | 190.00 | 20.80 | 20.80 | 21.10 | +0.63 | +3.12% | 461 | 6,402 | 58.66% |
| TSLA230616P00193330 | 2023-03-24 3:12PM EDT | 193.33 | 22.90 | 22.50 | 22.75 | +0.30 | +1.33% | 92 | 8,728 | 58.09% |
| TSLA230616P00195000 | 2023-03-24 3:58PM EDT | 195.00 | 23.60 | 23.40 | 23.65 | +1.10 | +4.89% | 1,819 | 6,028 | 57.89% |
| TSLA230616P00200000 | 2023-03-24 3:56PM EDT | 200.00 | 26.57 | 26.15 | 26.40 | +1.07 | +4.20% | 451 | 24,123 | 57.10% |
| TSLA230616P00205000 | 2023-03-24 3:57PM EDT | 205.00 | 29.35 | 28.90 | 29.40 | +0.35 | +1.21% | 231 | 3,219 | 56.18% |
| TSLA230616P00206670 | 2023-03-24 1:41PM EDT | 206.67 | 31.25 | 30.15 | 30.50 | +2.25 | +7.76% | 95 | 4,132 | 56.37% |
| TSLA230616P00210000 | 2023-03-24 1:39PM EDT | 210.00 | 33.23 | 32.05 | 32.65 | +0.68 | +2.09% | 7 | 5,128 | 55.68% |
| TSLA230616P00213330 | 2023-03-24 10:37AM EDT | 213.33 | 34.82 | 34.45 | 34.80 | +0.52 | +1.52% | 1 | 3,548 | 55.50% |
| TSLA230616P00215000 | 2023-03-23 3:22PM EDT | 215.00 | 36.25 | 35.35 | 35.95 | 0.00 | - | 16 | 2,034 | 54.99% |
| TSLA230616P00216670 | 2023-03-24 3:09PM EDT | 216.67 | 36.98 | 36.55 | 37.10 | +0.23 | +0.63% | 1 | 6,553 | 54.87% |
| TSLA230616P00220000 | 2023-03-24 2:21PM EDT | 220.00 | 39.49 | 38.85 | 39.45 | +1.39 | +3.65% | 22 | 8,576 | 54.41% |
| TSLA230616P00225000 | 2023-03-24 3:38PM EDT | 225.00 | 43.05 | 42.65 | 43.30 | +0.70 | +1.65% | 7 | 1,886 | 54.38% |
| TSLA230616P00226670 | 2023-03-23 3:09PM EDT | 226.67 | 43.60 | 43.90 | 44.55 | 0.00 | - | 2 | 2,501 | 54.19% |
| TSLA230616P00230000 | 2023-03-24 9:53AM EDT | 230.00 | 47.00 | 46.45 | 47.10 | +1.60 | +3.52% | 10 | 2,893 | 53.85% |
| TSLA230616P00233330 | 2023-03-24 3:53PM EDT | 233.33 | 49.70 | 49.00 | 49.70 | +1.00 | +2.05% | 7 | 7,987 | 53.38% |
| TSLA230616P00235000 | 2023-03-24 9:53AM EDT | 235.00 | 50.95 | 50.35 | 51.00 | +1.25 | +2.52% | 7 | 864 | 53.19% |
| TSLA230616P00240000 | 2023-03-24 9:53AM EDT | 240.00 | 55.00 | 54.15 | 55.10 | +5.00 | +10.00% | 6 | 3,189 | 52.22% |
| TSLA230616P00243330 | 2023-03-23 3:58PM EDT | 243.33 | 55.91 | 56.90 | 57.85 | 0.00 | - | 7 | 1,717 | 51.76% |
| TSLA230616P00245000 | 2023-03-22 2:00PM EDT | 245.00 | 52.43 | 58.30 | 59.25 | 0.00 | - | 2 | 84 | 51.54% |
| TSLA230616P00246670 | 2023-03-24 3:50PM EDT | 246.67 | 60.70 | 59.75 | 60.70 | +0.25 | +0.41% | 1 | 102 | 51.47% |
| TSLA230616P00250000 | 2023-03-24 3:11PM EDT | 250.00 | 63.30 | 62.65 | 63.55 | +1.65 | +2.68% | 3 | 3,642 | 51.14% |
| TSLA230616P00253330 | 2023-03-16 10:05AM EDT | 253.33 | 74.00 | 65.55 | 66.45 | 0.00 | - | 7 | 195 | 50.71% |
| TSLA230616P00255000 | 2023-03-16 10:20AM EDT | 255.00 | 76.95 | 67.05 | 67.90 | 0.00 | - | 2 | 73 | 50.53% |
| TSLA230616P00260000 | 2023-03-22 9:45AM EDT | 260.00 | 66.68 | 71.50 | 72.40 | 0.00 | - | 1 | 86 | 52.39% |
| TSLA230616P00265000 | 2023-03-16 10:18AM EDT | 265.00 | 86.15 | 76.00 | 77.00 | 0.00 | - | 2 | 87 | 52.37% |
| TSLA230616P00266670 | 2023-03-16 9:43AM EDT | 266.67 | 88.05 | 77.55 | 78.55 | 0.00 | - | 2 | 408 | 52.37% |
| TSLA230616P00270000 | 2023-03-16 10:18AM EDT | 270.00 | 90.85 | 80.65 | 81.65 | 0.00 | - | 10 | 17 | 52.33% |
| TSLA230616P00273330 | 2023-03-23 2:54PM EDT | 273.33 | 85.00 | 83.75 | 84.75 | 0.00 | - | 2 | 1,071 | 52.15% |
| TSLA230616P00275000 | 2023-03-23 3:53PM EDT | 275.00 | 83.80 | 85.35 | 86.30 | 0.00 | - | 1 | 76 | 51.97% |
| TSLA230616P00280000 | 2023-03-22 10:49AM EDT | 280.00 | 84.23 | 90.10 | 91.05 | 0.00 | - | 10 | 70 | 51.97% |
| TSLA230616P00283330 | 2023-03-23 9:30AM EDT | 283.33 | 88.76 | 93.20 | 94.25 | 0.00 | - | 2 | 51 | 52.11% |
| TSLA230616P00285000 | 2023-02-02 2:53PM EDT | 285.00 | 94.79 | 88.55 | 90.20 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA230616P00286670 | 2023-02-16 4:37PM EDT | 286.67 | 88.35 | 106.35 | 107.35 | 0.00 | - | 20 | 50 | 95.67% |
| TSLA230616P00290000 | 2023-03-21 2:29PM EDT | 290.00 | 94.22 | 99.70 | 100.65 | 0.00 | - | 8 | 843 | 51.98% |
| TSLA230616P00293330 | 2023-03-09 3:54PM EDT | 293.33 | 117.29 | 102.85 | 103.90 | 0.00 | - | 4 | 62 | 52.27% |
| TSLA230616P00295000 | 2023-03-08 2:26PM EDT | 295.00 | 114.42 | 104.55 | 105.50 | 0.00 | - | 5 | 263 | 52.08% |
| TSLA230616P00300000 | 2023-03-24 12:23PM EDT | 300.00 | 112.00 | 109.35 | 110.45 | +7.90 | +7.59% | 1 | 154 | 53.08% |
| TSLA230616P00305000 | 2023-02-07 2:50PM EDT | 305.00 | 117.31 | 130.95 | 133.25 | 0.00 | - | 2 | 5 | 126.26% |
| TSLA230616P00306670 | 2023-02-13 1:01PM EDT | 306.67 | 115.80 | 124.90 | 127.55 | 0.00 | - | 16 | 3 | 101.94% |
| TSLA230616P00310000 | 2023-02-21 1:06PM EDT | 310.00 | 111.10 | 116.30 | 117.55 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA230616P00313330 | 2023-02-13 1:10PM EDT | 313.33 | 121.05 | 131.55 | 134.20 | 0.00 | - | 16 | 0 | 104.53% |
| TSLA230616P00315000 | 2023-02-10 2:44PM EDT | 315.00 | 122.08 | 140.65 | 142.55 | 0.00 | - | 3 | 0 | 128.90% |
| TSLA230616P00316670 | 2023-03-21 11:59AM EDT | 316.67 | 122.60 | 125.90 | 126.80 | 0.00 | - | 11 | 236 | 53.66% |
| TSLA230616P00320000 | 2023-03-02 10:39AM EDT | 320.00 | 133.17 | 128.90 | 130.50 | 0.00 | - | 2 | 2 | 59.47% |
| TSLA230616P00326670 | 2023-03-08 10:30AM EDT | 326.67 | 140.70 | 135.55 | 137.15 | 0.00 | - | 5 | 6 | 61.06% |
| TSLA230616P00330000 | 2023-03-08 3:30PM EDT | 330.00 | 148.20 | 138.90 | 140.45 | 0.00 | - | 3 | 0 | 61.60% |
| TSLA230616P00333330 | 2023-03-23 3:12PM EDT | 333.33 | 142.25 | 142.20 | 143.80 | 0.00 | - | 650 | 219 | 62.72% |
| TSLA230616P00340000 | 2023-03-14 12:31PM EDT | 340.00 | 157.98 | 148.85 | 150.45 | 0.00 | - | 7 | 3 | 64.21% |
| TSLA230616P00346670 | 2023-01-19 1:10PM EDT | 346.67 | 221.30 | 139.00 | 141.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616P00350000 | 2023-03-24 3:54PM EDT | 350.00 | 160.30 | 158.85 | 160.45 | +1.00 | +0.63% | 150 | 90 | 66.72% |
| TSLA230616P00353330 | 2022-12-23 4:03PM EDT | 353.33 | 228.50 | 219.25 | 220.60 | 0.00 | - | 12 | 0 | 257.61% |
| TSLA230616P00360000 | 2023-02-16 3:34PM EDT | 360.00 | 149.97 | 179.45 | 180.55 | 0.00 | - | 4 | 0 | 122.55% |
| TSLA230616P00366670 | 2023-03-24 3:54PM EDT | 366.67 | 176.90 | 175.55 | 177.10 | +1.05 | +0.60% | 1,500 | 450 | 51.37% |
| TSLA230616P00370000 | 2023-01-30 3:15PM EDT | 370.00 | 199.75 | 166.25 | 168.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00380000 | 2022-08-22 3:05PM EDT | 380.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| TSLA230616P00383330 | 2023-01-30 1:30PM EDT | 383.33 | 210.30 | 179.30 | 181.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00390000 | 2022-08-23 2:25PM EDT | 390.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| TSLA230616P00400000 | 2023-03-24 3:54PM EDT | 400.00 | 210.20 | 208.85 | 210.45 | +1.00 | +0.48% | 1,668 | 901 | 56.84% |
| TSLA230616P00410000 | 2022-08-15 12:15PM EDT | 410.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TSLA230616P00416670 | 2023-02-15 10:51AM EDT | 416.67 | 207.20 | 236.80 | 239.25 | 0.00 | - | 20 | 0 | 143.99% |
| TSLA230616P00420000 | 2022-08-24 2:45PM EDT | 420.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 0.00% |
| TSLA230616P00430000 | 2022-08-16 1:53PM EDT | 430.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,186 | 0.00% |
| TSLA230616P00433330 | 2023-01-04 4:12PM EDT | 433.33 | 322.15 | 240.95 | 245.20 | 0.00 | - | 7 | 0 | 67.97% |
| TSLA230616P00440000 | 2022-08-15 3:03PM EDT | 440.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 3 | 285 | 0.00% |
| TSLA230616P00450000 | 2023-02-16 3:34PM EDT | 450.00 | 238.27 | 268.60 | 270.50 | 0.00 | - | 4 | 0 | 145.05% |
| TSLA230616P00460000 | 2022-08-10 1:46PM EDT | 460.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| TSLA230616P00466670 | 2023-03-24 1:09PM EDT | 466.67 | 277.80 | 275.50 | 277.10 | -30.42 | -9.87% | 10 | 0 | 65.04% |
| TSLA230616P00470000 | 2022-08-23 11:03AM EDT | 470.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA230616P00480000 | 2022-08-17 10:48AM EDT | 480.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| TSLA230616P00483330 | 2023-03-09 3:54PM EDT | 483.33 | 307.03 | 292.20 | 293.75 | 0.00 | - | 4 | 0 | 68.75% |
| TSLA230616P00490000 | 2022-08-19 11:46AM EDT | 490.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 25 | 70 | 0.00% |
| TSLA230616P00500000 | 2023-03-24 1:09PM EDT | 500.00 | 311.05 | 308.85 | 310.45 | -11.87 | -3.68% | 5 | 0 | 71.48% |
| TSLA230616P00516670 | 2023-03-24 1:09PM EDT | 516.67 | 327.50 | 325.55 | 327.10 | +1.23 | +0.38% | 5 | 0 | 74.12% |
| TSLA230616P00520000 | 2022-08-24 10:22AM EDT | 520.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 12 | 1,408 | 0.00% |
| TSLA230616P00533330 | 2023-02-09 3:13PM EDT | 533.33 | 321.79 | 359.00 | 360.80 | 0.00 | - | 2 | 0 | 189.24% |
| TSLA230616P00540000 | 2022-08-24 10:22AM EDT | 540.00 | 41.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1,118 | 0.00% |
| TSLA230616P00550000 | 2023-03-24 1:09PM EDT | 550.00 | 360.70 | 358.85 | 360.45 | +3.29 | +0.92% | 5 | 0 | 77.73% |
| TSLA230616P00558330 | 2023-03-24 1:09PM EDT | 558.33 | 369.20 | 367.15 | 368.75 | +35.55 | +10.65% | 5 | 0 | 75.00% |
| TSLA230616P00560000 | 2022-08-19 12:37PM EDT | 560.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 0.00% |
| TSLA230616P00566670 | 2022-10-05 3:14PM EDT | 566.67 | 326.53 | 358.30 | 361.15 | 0.00 | - | 1,450 | 0 | 0.00% |
| TSLA230616P00575000 | 2022-10-11 2:46PM EDT | 575.00 | 356.90 | 385.80 | 388.05 | 0.00 | - | 2 | 0 | 124.78% |
| TSLA230616P00580000 | 2022-08-24 3:09PM EDT | 580.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,242 | 0.00% |
| TSLA230616P00583330 | 2023-02-03 4:27PM EDT | 583.33 | 392.72 | 383.55 | 387.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00591670 | 2022-07-29 2:24PM EDT | 591.67 | 301.55 | 301.05 | 307.30 | 0.00 | - | - | 222 | 0.00% |
| TSLA230616P00600000 | 2022-09-30 12:05PM EDT | 600.00 | 330.00 | 370.45 | 372.80 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA230616P00608330 | 2022-08-01 11:28AM EDT | 608.33 | 309.13 | 332.60 | 337.55 | 0.00 | - | - | 96 | 0.00% |
| TSLA230616P00616670 | 2022-09-13 11:31AM EDT | 616.67 | 325.00 | 396.00 | 399.40 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA230616P00620000 | 2022-08-19 10:17AM EDT | 620.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 0.00% |
| TSLA230616P00625000 | 2022-08-09 12:02PM EDT | 625.00 | 343.58 | 335.75 | 340.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA230616P00633330 | 2022-12-29 4:44PM EDT | 633.33 | 511.60 | 452.90 | 457.55 | 0.00 | - | 4 | 0 | 188.83% |
| TSLA230616P00640000 | 2022-08-24 11:53AM EDT | 640.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 14 | 671 | 0.00% |
| TSLA230616P00641670 | 2022-09-12 3:11PM EDT | 641.67 | 337.15 | 423.25 | 425.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA230616P00650000 | 2023-03-02 11:23AM EDT | 650.00 | 458.87 | 458.85 | 460.45 | 0.00 | - | 2 | 0 | 88.28% |
| TSLA230616P00660000 | 2022-08-24 12:22PM EDT | 660.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 29 | 217 | 0.00% |
| TSLA230616P00666670 | 2022-08-01 3:10PM EDT | 666.67 | 368.17 | 388.35 | 393.70 | 0.00 | - | - | 0 | 0.00% |
| TSLA230616P00675000 | 2022-09-30 11:12AM EDT | 675.00 | 400.37 | 444.95 | 448.30 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00680000 | 2022-08-24 11:51AM EDT | 680.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 15 | 442 | 0.00% |
| TSLA230616P00683330 | 2022-09-19 12:07AM EDT | 683.33 | 466.35 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00691670 | 2022-09-19 12:07AM EDT | 691.67 | 447.33 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00700000 | 2022-10-14 12:46PM EDT | 700.00 | 489.92 | 502.80 | 505.40 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00708330 | 2022-09-19 12:07AM EDT | 708.33 | 456.57 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00716670 | 2022-08-05 1:46PM EDT | 716.67 | 425.01 | 444.10 | 448.85 | 0.00 | - | - | 0 | 0.00% |
| TSLA230616P00720000 | 2022-08-24 11:51AM EDT | 720.00 | 94.35 | 0.00 | 0.00 | 0.00 | - | 13 | 319 | 0.00% |
| TSLA230616P00725000 | 2022-10-06 10:38AM EDT | 725.00 | 488.00 | 515.70 | 519.20 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA230616P00730000 | 2022-08-22 10:48AM EDT | 730.00 | 104.84 | 0.00 | 0.00 | 0.00 | - | 5 | 771 | 0.00% |
| TSLA230616P00733330 | 2023-03-23 10:40AM EDT | 733.33 | 535.35 | 542.05 | 543.80 | 0.00 | - | 5 | 0 | 86.72% |
| TSLA230616P00740000 | 2022-08-19 1:49PM EDT | 740.00 | 104.78 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| TSLA230616P00741670 | 2022-09-19 12:07AM EDT | 741.67 | 388.34 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00750000 | 2023-03-23 10:40AM EDT | 750.00 | 552.00 | 558.70 | 560.45 | 0.00 | - | 5 | 0 | 75.00% |
| TSLA230616P00758330 | 2022-12-12 4:47PM EDT | 758.33 | 590.23 | 633.65 | 636.80 | 0.00 | - | 8 | 0 | 372.63% |
| TSLA230616P00760000 | 2022-08-22 2:45PM EDT | 760.00 | 117.29 | 0.00 | 0.00 | 0.00 | - | 2 | 305 | 0.00% |
| TSLA230616P00766670 | 2022-12-12 4:47PM EDT | 766.67 | 598.64 | 642.00 | 645.15 | 0.00 | - | 7 | 0 | 373.75% |
| TSLA230616P00775000 | 2022-09-19 12:07AM EDT | 775.00 | 435.30 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00780000 | 2022-08-24 1:30PM EDT | 780.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| TSLA230616P00783330 | 2022-09-19 12:07AM EDT | 783.33 | 525.54 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00791670 | 2022-12-16 1:23PM EDT | 791.67 | 640.59 | 668.35 | 670.00 | 0.00 | - | 1 | 0 | 378.63% |
| TSLA230616P00800000 | 2023-01-26 4:18PM EDT | 800.00 | 642.20 | 602.45 | 603.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P00808330 | 2023-01-23 4:56PM EDT | 808.33 | 664.81 | 605.40 | 609.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P00816670 | 2022-09-19 12:07AM EDT | 816.67 | 554.75 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA230616P00820000 | 2022-08-24 1:25PM EDT | 820.00 | 136.62 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 0.00% |
| TSLA230616P00825000 | 2023-02-23 1:23PM EDT | 825.00 | 626.05 | 633.65 | 635.45 | 0.00 | - | 2 | 0 | 133.50% |
| TSLA230616P00840000 | 2022-08-24 10:22AM EDT | 840.00 | 143.22 | 0.00 | 0.00 | 0.00 | - | 10 | 319 | 0.00% |
| TSLA230616P00850000 | 2022-08-24 3:05PM EDT | 850.00 | 151.28 | 0.00 | 0.00 | 0.00 | - | 36 | 2,186 | 0.00% |
| TSLA230616P00860000 | 2022-08-22 9:41AM EDT | 860.00 | 165.13 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| TSLA230616P00880000 | 2022-08-24 10:45AM EDT | 880.00 | 164.59 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 0.00% |
| TSLA230616P00900000 | 2022-08-24 3:58PM EDT | 900.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 50 | 1,618 | 0.00% |
| TSLA230616P00920000 | 2022-08-19 11:15AM EDT | 920.00 | 192.70 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| TSLA230616P00940000 | 2022-08-24 10:48AM EDT | 940.00 | 197.38 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| TSLA230616P00950000 | 2022-08-24 3:52PM EDT | 950.00 | 206.08 | 0.00 | 0.00 | 0.00 | - | 2 | 983 | 0.00% |
| TSLA230616P00960000 | 2022-08-24 10:11AM EDT | 960.00 | 207.32 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| TSLA230616P00980000 | 2022-08-19 3:15PM EDT | 980.00 | 224.29 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 0.00% |
| TSLA230616P01000000 | 2022-08-24 1:32PM EDT | 1,000.00 | 235.40 | 0.00 | 0.00 | 0.00 | - | 144 | 2,271 | 0.00% |
| TSLA230616P01020000 | 2022-08-19 3:15PM EDT | 1,020.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSLA230616P01040000 | 2022-08-09 12:50PM EDT | 1,040.00 | 294.40 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| TSLA230616P01050000 | 2022-08-23 12:26PM EDT | 1,050.00 | 272.95 | 0.00 | 0.00 | 0.00 | - | 43 | 505 | 0.00% |
| TSLA230616P01060000 | 2022-08-22 1:38PM EDT | 1,060.00 | 288.65 | 0.00 | 0.00 | 0.00 | - | 3,608 | 3,614 | 0.00% |
| TSLA230616P01080000 | 2022-08-22 11:28AM EDT | 1,080.00 | 302.65 | 0.00 | 0.00 | 0.00 | - | 3,600 | 3,630 | 0.00% |
| TSLA230616P01100000 | 2022-08-24 1:07PM EDT | 1,100.00 | 299.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,070 | 0.00% |
| TSLA230616P01150000 | 2022-08-18 12:41PM EDT | 1,150.00 | 328.55 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| TSLA230616P01200000 | 2022-08-17 11:11AM EDT | 1,200.00 | 365.90 | 0.00 | 0.00 | 0.00 | - | 9 | 911 | 0.00% |
| TSLA230616P01250000 | 2022-08-17 1:29PM EDT | 1,250.00 | 400.20 | 0.00 | 0.00 | 0.00 | - | 21 | 552 | 0.00% |
| TSLA230616P01300000 | 2022-08-19 10:04AM EDT | 1,300.00 | 461.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,155 | 0.00% |
| TSLA230616P01350000 | 2022-08-15 3:03PM EDT | 1,350.00 | 470.42 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 0.00% |
| TSLA230616P01400000 | 2022-08-24 12:03PM EDT | 1,400.00 | 534.00 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| TSLA230616P01450000 | 2022-08-19 2:16PM EDT | 1,450.00 | 590.50 | 0.00 | 0.00 | 0.00 | - | 4 | 742 | 0.00% |
| TSLA230616P01500000 | 2022-08-22 12:13PM EDT | 1,500.00 | 649.95 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 0.00% |
| TSLA230616P01550000 | 2022-08-18 12:36PM EDT | 1,550.00 | 658.59 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| TSLA230616P01600000 | 2022-08-24 10:11AM EDT | 1,600.00 | 708.81 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| TSLA230616P01650000 | 2022-08-18 12:11PM EDT | 1,650.00 | 747.67 | 0.00 | 0.00 | 0.00 | - | 44 | 115 | 0.00% |
| TSLA230616P01675000 | 2022-08-24 10:48AM EDT | 1,675.00 | 783.38 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| TSLA230616P01700000 | 2022-08-22 1:05PM EDT | 1,700.00 | 836.50 | 0.00 | 0.00 | 0.00 | - | 14 | 279 | 0.00% |
| TSLA230616P01725000 | 2022-08-17 10:29AM EDT | 1,725.00 | 829.00 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| TSLA230616P01750000 | 2022-08-01 11:27AM EDT | 1,750.00 | 854.90 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| TSLA230616P01775000 | 2022-07-29 2:24PM EDT | 1,775.00 | 904.65 | 0.00 | 0.00 | 0.00 | - | 110 | 74 | 0.00% |
| TSLA230616P01800000 | 2022-08-03 10:49AM EDT | 1,800.00 | 896.90 | 0.00 | 0.00 | 0.00 | - | 5 | 312 | 0.00% |
| TSLA230616P01825000 | 2022-08-01 11:28AM EDT | 1,825.00 | 927.40 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TSLA230616P01850000 | 2022-08-02 11:51AM EDT | 1,850.00 | 943.65 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| TSLA230616P01875000 | 2022-08-09 12:02PM EDT | 1,875.00 | 1,030.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA230616P01900000 | 2022-07-29 11:48AM EDT | 1,900.00 | 1,037.20 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| TSLA230616P01925000 | 2022-07-29 12:00PM EDT | 1,925.00 | 1,062.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TSLA230616P01950000 | 2022-07-29 1:28PM EDT | 1,950.00 | 1,086.15 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA230616P02000000 | 2022-08-01 3:10PM EDT | 2,000.00 | 1,104.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA230616P02025000 | 2022-06-24 3:24PM EDT | 2,025.00 | 1,293.58 | 1,198.00 | 1,217.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02050000 | 2022-06-17 3:22PM EDT | 2,050.00 | 1,399.05 | 1,320.60 | 1,335.20 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02075000 | 2022-06-24 3:21PM EDT | 2,075.00 | 1,341.98 | 1,248.00 | 1,267.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA230616P02100000 | 2022-08-22 3:33PM EDT | 2,100.00 | 1,231.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P02125000 | 2022-06-09 10:06AM EDT | 2,125.00 | 1,369.72 | 1,363.20 | 1,380.90 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02150000 | 2022-08-05 1:46PM EDT | 2,150.00 | 1,275.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02175000 | 2022-06-06 11:39AM EDT | 2,175.00 | 1,463.06 | 1,472.90 | 1,489.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02200000 | 2022-07-07 12:37PM EDT | 2,200.00 | 1,472.00 | 1,326.00 | 1,345.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P02225000 | 2022-04-05 11:28AM EDT | 2,225.00 | 1,165.00 | 1,343.50 | 1,363.00 | 0.00 | - | 3 | 10 | 0.00% |
| TSLA230616P02250000 | 2022-08-10 3:22PM EDT | 2,250.00 | 1,373.25 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TSLA230616P02275000 | 2022-05-17 10:04AM EDT | 2,275.00 | 1,527.10 | 1,611.60 | 1,631.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230616P02300000 | 2022-08-05 1:46PM EDT | 2,300.00 | 1,425.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02325000 | 2022-04-07 11:06AM EDT | 2,325.00 | 1,305.91 | 1,455.00 | 1,473.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA230616P02350000 | 2022-03-14 11:32AM EDT | 2,350.00 | 1,576.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA230616P02375000 | 2022-01-27 11:15AM EDT | 2,375.00 | 1,503.65 | 1,561.00 | 1,580.00 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA230616P02400000 | 2022-06-24 3:20PM EDT | 2,400.00 | 1,667.83 | 1,573.00 | 1,592.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02425000 | 2022-05-25 1:29PM EDT | 2,425.00 | 1,761.56 | 1,678.50 | 1,697.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA230616P02450000 | 2022-05-11 9:32AM EDT | 2,450.00 | 1,664.23 | 1,745.55 | 1,759.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA230616P02475000 | 2022-07-13 10:30AM EDT | 2,475.00 | 1,770.00 | 1,568.20 | 1,581.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
