Canada markets open in 9 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.86-0.34 (-0.19%)
At close: 01:00PM EST
182.95 +0.09 (+0.05%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616C000016702022-11-21 11:07AM EST1.67169.50180.40182.300.00-463303.13%
TSLA230616C000033302022-09-12 9:53AM EST3.33300.05208.55210.450.00-14000.00%
TSLA230616C000050002022-10-04 8:33AM EST5.00246.700.000.000.00-1400.00%
TSLA230616C000066702022-11-21 9:54AM EST6.67170.00175.60177.400.00-174216.02%
TSLA230616C000083302022-10-31 9:04AM EST8.33216.60174.00175.800.00-5428204.88%
TSLA230616C000100002022-11-22 9:58AM EST10.00157.01172.70173.900.00-22,005196.58%
TSLA230616C000116702022-10-26 11:58AM EST11.67214.72170.80172.600.00-30189.45%
TSLA230616C000133302022-09-13 12:41PM EST13.33281.82206.70208.700.00-31,2420.00%
TSLA230616C000150002022-11-07 10:19AM EST15.00188.50167.50169.400.00-14151174.61%
TSLA230616C000166702022-10-26 11:30AM EST16.67213.60166.00167.800.00-90172.07%
TSLA230616C000183302022-11-01 1:12PM EST18.33211.00164.40166.200.00-285167.09%
TSLA230616C000200002022-08-01 9:51AM EST20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 2:53PM EST25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 1:40PM EST30.00898.820.000.000.00-196640.00%
TSLA230616C000333302022-11-08 2:05PM EST33.33161.55150.20151.850.00-1101,024138.77%
TSLA230616C000350002022-07-22 12:40PM EST35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 9:55AM EST40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 12:05PM EST45.00892.800.000.000.00-2440.00%
TSLA230616C000500002022-11-25 10:17AM EST50.00136.80134.70135.95-11.43-7.71%10506118.81%
TSLA230616C000550002022-08-01 2:46PM EST55.00840.300.000.000.00-2350.00%
TSLA230616C000666702022-11-25 10:18AM EST66.67121.04119.05120.70+2.02+1.70%2953104.42%
TSLA230616C000833302022-11-21 1:44PM EST83.3393.05104.20105.750.00-374194.31%
TSLA230616C001000002022-11-25 10:41AM EST100.0091.5190.0591.15+5.23+6.06%41,12086.08%
TSLA230616C001166702022-11-25 9:43AM EST116.6776.3576.6577.95+11.35+17.46%11,64180.48%
TSLA230616C001200002022-11-21 12:50PM EST120.0063.7574.1075.350.00-28479.39%
TSLA230616C001233302022-11-22 12:11PM EST123.3360.7871.6072.500.00-3318477.93%
TSLA230616C001250002022-11-25 10:49AM EST125.0072.2070.3571.25+72.20-12577.44%
TSLA230616C001266702022-11-10 2:04PM EST126.6775.7369.0570.000.00-222076.87%
TSLA230616C001300002022-11-23 10:32AM EST130.0064.4666.7067.600.00-138176.12%
TSLA230616C001333302022-11-11 11:57AM EST133.3373.1064.3565.200.00-31,38475.28%
TSLA230616C001350002022-11-11 10:21AM EST135.0073.9063.1564.050.00-11474.87%
TSLA230616C001366702022-10-10 2:26PM EST136.67101.8059.7060.500.00-929768.45%
TSLA230616C001400002022-11-23 9:38AM EST140.0054.0059.8060.850.00-332374.11%
TSLA230616C001433302022-11-21 1:48PM EST143.3348.4357.5558.350.00-4722173.00%
TSLA230616C001450002022-10-31 10:58AM EST145.0096.2056.4557.450.00--1472.88%
TSLA230616C001466702022-11-10 2:07PM EST146.6761.5055.4056.400.00-76072.61%
TSLA230616C001500002022-11-25 10:26AM EST150.0054.5953.4554.10+0.37+0.68%31,82971.92%
TSLA230616C001533302022-11-22 10:54AM EST153.3342.5551.2052.000.00-219571.04%
TSLA230616C001550002022-11-25 12:37PM EST155.0050.5750.2051.15+8.96+21.53%62670.94%
TSLA230616C001566702022-11-23 10:09AM EST156.6746.9049.1549.950.00-76070.37%
TSLA230616C001600002022-11-23 2:16PM EST160.0046.7547.2548.100.00-6838469.96%
TSLA230616C001633302022-11-22 11:31AM EST163.3336.5245.2546.000.00-223569.11%
TSLA230616C001650002022-11-23 3:11PM EST165.0045.0544.3045.050.00-95868.81%
TSLA230616C001666702022-11-25 12:27PM EST166.6744.0043.5544.25-0.40-0.90%1263,75968.84%
TSLA230616C001700002022-11-25 9:55AM EST170.0040.9041.6042.40-1.40-3.31%136468.13%
TSLA230616C001733302022-11-25 11:37AM EST173.3340.1539.8040.70-0.55-1.35%3049167.62%
TSLA230616C001750002022-11-25 12:03PM EST175.0039.1439.0539.75-0.03-0.08%1019767.40%
TSLA230616C001800002022-11-25 10:54AM EST180.0037.5036.6537.15+0.10+0.27%251,23666.67%
TSLA230616C001833302022-11-25 12:39PM EST183.3335.2334.8535.70-0.54-1.51%610,64466.16%
TSLA230616C001850002022-11-25 11:04AM EST185.0035.0934.0534.80+0.22+0.63%512265.81%
TSLA230616C001866702022-11-25 12:30PM EST186.6733.7533.3534.05-0.35-1.03%634165.67%
TSLA230616C001900002022-11-25 10:33AM EST190.0032.8331.9532.45+0.07+0.21%559565.23%
TSLA230616C001933302022-11-23 2:33PM EST193.3330.5030.4531.150.00-1871,35664.91%
TSLA230616C001950002022-11-25 10:59AM EST195.0030.5229.7530.35+0.02+0.07%251064.62%
TSLA230616C002000002022-11-25 12:59PM EST200.0028.0528.0028.20-0.40-1.41%10012,29664.20%
TSLA230616C002050002022-11-25 12:55PM EST205.0026.0026.0526.25-0.51-1.92%731563.61%
TSLA230616C002066702022-11-25 12:34PM EST206.6725.3525.4525.65+1.35+5.63%665363.46%
TSLA230616C002100002022-11-25 12:33PM EST210.0024.2024.2524.45+0.40+1.68%51,15063.12%
TSLA230616C002133302022-11-25 11:03AM EST213.3323.6523.1023.30+0.10+0.42%2441,11362.79%
TSLA230616C002150002022-11-25 12:37PM EST215.0022.4622.5522.75-0.44-1.92%81,63262.65%
TSLA230616C002166702022-11-25 12:47PM EST216.6722.0022.0022.20-0.40-1.79%988,09162.49%
TSLA230616C002200002022-11-25 12:50PM EST220.0020.9820.9521.15-0.12-0.57%4106,67162.20%
TSLA230616C002250002022-11-25 10:55AM EST225.0019.8819.4519.65-0.12-0.60%324861.79%
TSLA230616C002266702022-11-23 3:04PM EST226.6719.3518.9519.150.00-221,08561.62%
TSLA230616C002300002022-11-25 12:59PM EST230.0018.1118.0518.25-0.24-1.31%51,77961.41%
TSLA230616C002333302022-11-25 10:34AM EST233.3317.7017.1517.35+0.36+2.08%38,65961.13%
TSLA230616C002350002022-11-25 11:03AM EST235.0017.2316.7516.95+0.23+1.35%41,49361.07%
TSLA230616C002400002022-11-25 12:17PM EST240.0015.3715.5515.70-0.41-2.60%52,73560.73%
TSLA230616C002433302022-11-23 2:56PM EST243.3315.1014.8014.950.00-1,0102,03960.56%
TSLA230616C002450002022-11-23 3:24PM EST245.0014.8114.4014.600.00-12383160.45%
TSLA230616C002466702022-11-23 2:26PM EST246.6714.0014.0514.250.00-103,19260.38%
TSLA230616C002500002022-11-25 12:58PM EST250.0013.4013.3513.55-0.25-1.83%618,04060.18%
TSLA230616C002533302022-11-25 10:33AM EST253.3313.1012.7012.90-0.10-0.76%180560.03%
TSLA230616C002550002022-11-25 10:32AM EST255.0012.8012.4012.55+1.39+12.18%3673059.94%
TSLA230616C002600002022-11-25 12:59PM EST260.0011.5811.5011.65-0.42-3.50%271,46359.73%
TSLA230616C002650002022-11-25 12:59PM EST265.0010.7710.7010.85-0.14-1.28%645859.62%
TSLA230616C002666702022-11-25 10:28AM EST266.6710.7010.4010.600.00-276,61459.54%
TSLA230616C002700002022-11-25 12:03PM EST270.009.859.9010.10-0.25-2.48%840059.45%
TSLA230616C002733302022-11-25 9:52AM EST273.339.389.459.60-0.29-3.00%178959.36%
TSLA230616C002750002022-11-25 10:21AM EST275.009.679.209.35+0.22+2.33%195559.27%
TSLA230616C002800002022-11-25 12:59PM EST280.008.668.558.75-0.19-2.15%84,08159.23%
TSLA230616C002833302022-11-23 1:45PM EST283.337.618.208.300.00-44,72559.18%
TSLA230616C002850002022-11-25 9:30AM EST285.008.308.008.15+0.45+5.73%158559.20%
TSLA230616C002866702022-11-23 3:43PM EST286.678.057.807.950.00-1163259.16%
TSLA230616C002900002022-11-25 12:50PM EST290.007.507.457.60-0.15-1.96%432659.15%
TSLA230616C002933302022-11-23 3:00PM EST293.337.307.107.250.00-172,00459.10%
TSLA230616C002950002022-11-23 2:29PM EST295.006.906.907.050.00-628559.00%
TSLA230616C003000002022-11-25 12:45PM EST300.006.456.456.60-0.20-3.01%15317,14359.02%
TSLA230616C003050002022-11-25 12:55PM EST305.006.106.056.15-0.05-0.81%9626559.03%
TSLA230616C003066702022-11-25 12:54PM EST306.675.955.906.05+0.50+9.17%41,16459.06%
TSLA230616C003100002022-11-25 12:55PM EST310.005.705.655.75-0.01-0.18%7036159.03%
TSLA230616C003133302022-11-25 12:54PM EST313.335.455.405.55+0.39+7.71%444359.11%
TSLA230616C003150002022-11-25 12:53PM EST315.005.355.305.40-0.10-1.83%5828859.10%
TSLA230616C003166702022-11-23 9:30AM EST316.673.825.155.300.00-36,59559.08%
TSLA230616C003200002022-11-25 11:00AM EST320.005.124.955.05+0.02+0.39%81,63759.10%
TSLA230616C003266702022-11-25 12:45PM EST326.674.504.554.65+1.25+38.46%529,50159.20%
TSLA230616C003300002022-11-25 10:49AM EST330.004.604.354.45+0.66+16.75%281,01659.20%
TSLA230616C003333302022-11-25 9:42AM EST333.334.204.154.30-0.07-1.64%135,90159.27%
TSLA230616C003400002022-11-23 3:59PM EST340.004.003.853.950.00-561,44459.39%
TSLA230616C003466702022-11-23 10:59AM EST346.673.493.553.650.00-11,11259.52%
TSLA230616C003500002022-11-25 10:19AM EST350.003.603.403.50-0.05-1.37%377,61459.53%
TSLA230616C003533302022-11-22 10:08AM EST353.332.223.303.400.00-1080859.73%
TSLA230616C003600002022-11-25 12:07PM EST360.003.053.053.15-0.05-1.61%32,27959.86%
TSLA230616C003666702022-11-23 3:25PM EST366.672.962.852.920.00-5711,93860.05%
TSLA230616C003700002022-11-25 12:29PM EST370.002.772.752.81+0.23+9.06%919860.13%
TSLA230616C003800002022-08-03 12:55PM EST380.00572.000.000.000.00-87325.00%
TSLA230616C003833302022-11-25 11:56AM EST383.332.402.382.46+0.02+0.84%219,02260.52%
TSLA230616C003900002022-08-23 1:46PM EST390.00533.710.000.000.00-710825.00%
TSLA230616C004000002022-11-25 12:59PM EST400.002.052.022.09-0.01-0.49%13614,87061.06%
TSLA230616C004100002022-08-12 2:57PM EST410.00523.050.000.000.00-49425.00%
TSLA230616C004166702022-11-25 10:50AM EST416.671.831.731.79+0.04+2.23%13,62361.61%
TSLA230616C004200002022-08-22 8:57AM EST420.00480.130.000.000.00-29125.00%
TSLA230616C004300002022-08-15 1:11PM EST430.00535.050.000.000.00-345525.00%
TSLA230616C004333302022-11-23 3:51PM EST433.331.531.501.550.00-2710,53362.21%
TSLA230616C004400002022-08-15 1:10PM EST440.00528.450.000.000.00-42325.00%
TSLA230616C004500002022-11-25 12:20PM EST450.001.301.301.36-0.05-3.70%3416,77162.79%
TSLA230616C004600002022-08-15 2:47PM EST460.00511.850.000.000.00-625625.00%
TSLA230616C004666702022-11-25 11:48AM EST466.671.191.141.19+0.01+0.85%1721,01663.37%
TSLA230616C004700002022-08-15 1:18PM EST470.00504.800.000.000.00-21025.00%
TSLA230616C004800002022-08-15 12:39PM EST480.00496.000.000.000.00-52825.00%
TSLA230616C004833302022-11-25 10:19AM EST483.331.071.011.05+0.08+8.08%18,32563.97%
TSLA230616C004900002022-08-16 9:35AM EST490.00467.400.000.000.00-165225.00%
TSLA230616C005000002022-11-25 12:36PM EST500.000.910.890.93-0.03-3.19%2825,34064.48%
TSLA230616C005166702022-11-23 3:54PM EST516.670.840.800.830.00-962,37165.09%
TSLA230616C005200002022-08-22 12:31PM EST520.00402.900.000.000.00-112625.00%
TSLA230616C005333302022-11-25 10:12AM EST533.330.750.710.74+0.09+13.64%275,10165.55%
TSLA230616C005400002022-08-18 11:06AM EST540.00433.000.000.000.00-23125.00%
TSLA230616C005500002022-11-25 10:46AM EST550.000.670.640.67+0.02+3.08%43,92966.14%
TSLA230616C005583302022-11-23 2:10PM EST558.330.600.600.640.00-1611,63566.36%
TSLA230616C005600002022-08-16 10:59AM EST560.00428.900.000.000.00-26725.00%
TSLA230616C005666702022-11-25 9:30AM EST566.670.600.570.61+0.06+11.11%11,29466.63%
TSLA230616C005750002022-11-23 10:06AM EST575.000.470.540.580.00-367566.87%
TSLA230616C005800002022-08-22 12:26PM EST580.00359.850.000.000.00-235325.00%
TSLA230616C005833302022-11-23 10:36AM EST583.330.500.510.550.00-157367.07%
TSLA230616C005916702022-11-23 11:42AM EST591.670.460.490.530.00-140167.38%
TSLA230616C006000002022-11-25 10:16AM EST600.000.500.460.50+0.03+6.38%104,53767.53%
TSLA230616C006083302022-11-21 12:20PM EST608.330.280.440.480.00-61,21067.80%
TSLA230616C006166702022-11-23 2:47PM EST616.670.410.420.460.00-264968.07%
TSLA230616C006200002022-08-23 9:15AM EST620.00345.150.000.000.00-317625.00%
TSLA230616C006250002022-11-23 10:30AM EST625.000.370.390.430.00-2011,19368.07%
TSLA230616C006333302022-11-18 10:05AM EST633.330.310.380.410.00-425,44368.36%
TSLA230616C006400002022-08-24 12:54PM EST640.00345.000.000.000.00-137625.00%
TSLA230616C006416702022-11-21 1:11PM EST641.670.240.360.400.00-348268.65%
TSLA230616C006500002022-11-25 9:32AM EST650.000.320.340.38-0.01-3.03%156368.80%
TSLA230616C006600002022-08-22 11:34AM EST660.00306.000.000.000.00-818525.00%
TSLA230616C006666702022-11-25 10:40AM EST666.670.330.310.34+0.05+17.86%218,67769.09%
TSLA230616C006750002022-11-23 11:24AM EST675.000.310.290.330.00-277469.24%
TSLA230616C006800002022-08-19 8:49AM EST680.00310.050.000.000.00-221525.00%
TSLA230616C006833302022-11-23 11:27AM EST683.330.290.280.310.00-146369.43%
TSLA230616C006916702022-11-15 12:10PM EST691.670.340.260.300.00-181269.53%
TSLA230616C007000002022-11-23 3:31PM EST700.000.280.250.290.00-121,67169.78%
TSLA230616C007083302022-11-23 10:05AM EST708.330.220.240.280.00-1149470.02%
TSLA230616C007166702022-11-23 2:54PM EST716.670.310.230.260.00-20171770.02%
TSLA230616C007200002022-08-24 2:57PM EST720.00286.800.000.000.00-123125.00%
TSLA230616C007250002022-11-23 9:36AM EST725.000.160.210.250.00-201,00170.07%
TSLA230616C007300002022-08-24 11:27AM EST730.00294.500.000.000.00-121425.00%
TSLA230616C007333302022-11-23 3:50PM EST733.330.220.210.240.00-332,20170.41%
TSLA230616C007400002022-08-22 8:47AM EST740.00256.660.000.000.00-388025.00%
TSLA230616C007416702022-11-23 9:47AM EST741.670.170.200.230.00-746070.51%
TSLA230616C007500002022-11-23 3:53PM EST750.000.200.190.220.00-301,10170.61%
TSLA230616C007583302022-11-23 2:54PM EST758.330.240.180.210.00-1181,46370.70%
TSLA230616C007600002022-08-23 10:01AM EST760.00257.300.000.000.00-18425.00%
TSLA230616C007666702022-11-23 9:42AM EST766.670.150.170.210.00-751,28071.00%
TSLA230616C007750002022-11-23 3:07PM EST775.000.180.160.200.00-2999471.09%
TSLA230616C007800002022-08-24 12:25PM EST780.00260.000.000.000.00-114025.00%
TSLA230616C007833302022-11-23 2:38PM EST783.330.160.150.190.00-522,04771.09%
TSLA230616C007916702022-11-25 12:20PM EST791.670.150.150.180.00-121,42771.29%
TSLA230616C008000002022-11-25 10:34AM EST800.000.150.140.18-0.01-6.25%258,32171.48%
TSLA230616C008083302022-11-25 11:11AM EST808.330.170.130.17+0.03+21.43%899171.48%
TSLA230616C008166702022-11-25 10:35AM EST816.670.160.130.16+0.01+6.67%261,60771.68%
TSLA230616C008200002022-08-24 11:44AM EST820.00240.650.000.000.00-112950.00%
TSLA230616C008250002022-11-25 12:44PM EST825.000.130.120.16-0.01-7.14%7334,71871.88%
TSLA230616C008400002022-08-24 11:50AM EST840.00230.000.000.000.00-1110750.00%
TSLA230616C008500002022-08-24 2:45PM EST850.00219.100.000.000.00-41,60350.00%
TSLA230616C008600002022-08-23 12:38PM EST860.00214.000.000.000.00-411950.00%
TSLA230616C008800002022-08-24 2:45PM EST880.00204.930.000.000.00-678650.00%
TSLA230616C009000002022-08-24 2:58PM EST900.00193.000.000.000.00-604,40850.00%
TSLA230616C009200002022-08-23 11:33AM EST920.00181.570.000.000.00-229150.00%
TSLA230616C009400002022-08-24 12:40PM EST940.00181.000.000.000.00-76350.00%
TSLA230616C009500002022-08-24 2:59PM EST950.00172.900.000.000.00-92,52650.00%
TSLA230616C009600002022-08-24 9:11AM EST960.00181.380.000.000.00-314250.00%
TSLA230616C009800002022-08-24 12:44PM EST980.00165.310.000.000.00-325950.00%
TSLA230616C010000002022-08-24 2:47PM EST1,000.00155.680.000.000.00-4512,12350.00%
TSLA230616C010200002022-08-24 2:20PM EST1,020.00148.700.000.000.00-218350.00%
TSLA230616C010400002022-08-22 1:38PM EST1,040.00128.640.000.000.00-33650.00%
TSLA230616C010500002022-08-24 2:30PM EST1,050.00138.120.000.000.00-41,95050.00%
TSLA230616C010600002022-08-24 2:30PM EST1,060.00134.960.000.000.00-112650.00%
TSLA230616C010800002022-08-23 10:34AM EST1,080.00124.500.000.000.00-27850.00%
TSLA230616C011000002022-08-24 2:46PM EST1,100.00124.000.000.000.00-54,36050.00%
TSLA230616C011500002022-08-24 1:30PM EST1,150.00112.320.000.000.00-13,45350.00%
TSLA230616C012000002022-08-24 1:55PM EST1,200.0097.100.000.000.00-3174,48150.00%
TSLA230616C012500002022-08-24 9:42AM EST1,250.0092.250.000.000.00-51,09250.00%
TSLA230616C013000002022-08-24 2:52PM EST1,300.0076.000.000.000.00-523,50650.00%
TSLA230616C013500002022-08-24 9:56AM EST1,350.0073.150.000.000.00-12,38250.00%
TSLA230616C014000002022-08-24 2:48PM EST1,400.0061.230.000.000.00-227,27250.00%
TSLA230616C014500002022-08-24 2:48PM EST1,450.0054.880.000.000.00-62,71250.00%
TSLA230616C015000002022-08-24 2:54PM EST1,500.0048.700.000.000.00-367,35750.00%
TSLA230616C015500002022-08-24 1:22PM EST1,550.0045.670.000.000.00-1670250.00%
TSLA230616C016000002022-08-24 1:22PM EST1,600.0041.210.000.000.00-461,58550.00%
TSLA230616C016500002022-08-24 9:11AM EST1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 11:11AM EST1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 10:11AM EST1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 9:48AM EST1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 9:05AM EST1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 12:57PM EST1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 2:57PM EST1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 9:01AM EST1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 8:48AM EST1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 2:50PM EST1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 12:38PM EST1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 12:30PM EST1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 12:34PM EST1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 2:52PM EST2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 2:06PM EST2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 12:26PM EST2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 8:59AM EST2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 12:08PM EST2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 2:58PM EST2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 8:49AM EST2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 8:30AM EST2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 12:47PM EST2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 8:56AM EST2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 8:33AM EST2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 12:36PM EST2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 12:41PM EST2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 2:44PM EST2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 8:48AM EST2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 8:38AM EST2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 12:47PM EST2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 11:56AM EST2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 1:22PM EST2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 11:32AM EST2,475.008.950.000.000.00-269,46450.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616P000016702022-11-22 1:18PM EST1.670.010.000.010.00-50940,488200.00%
TSLA230616P000033302022-11-21 3:10PM EST3.330.010.000.010.00-14,448168.75%
TSLA230616P000050002022-11-21 1:34PM EST5.000.010.000.020.00-61,233159.38%
TSLA230616P000066702022-11-23 10:57AM EST6.670.030.000.020.00-15872145.31%
TSLA230616P000083302022-11-23 12:28PM EST8.330.040.010.020.00-1798140.63%
TSLA230616P000100002022-11-23 3:08PM EST10.000.050.030.040.00-1001,173142.19%
TSLA230616P000116702022-11-21 10:48AM EST11.670.070.040.050.00-581,217137.50%
TSLA230616P000133302022-11-18 10:14AM EST13.330.090.060.090.00-52,907137.89%
TSLA230616P000150002022-11-22 3:55PM EST15.000.110.080.110.00-171,670134.77%
TSLA230616P000166702022-11-23 10:59AM EST16.670.120.100.130.00-307,412131.84%
TSLA230616P000183302022-11-25 11:36AM EST18.330.130.120.15-0.01-7.14%12,021128.91%
TSLA230616P000200002022-08-08 11:49AM EST20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 8:30AM EST25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 1:37PM EST30.000.250.000.630.00-6303112.70%
TSLA230616P000333302022-11-25 11:23AM EST33.330.420.400.41-0.03-6.67%29,267110.16%
TSLA230616P000350002022-08-19 12:40PM EST35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 11:04AM EST40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 1:38PM EST45.000.350.000.000.00-11647450.00%
TSLA230616P000500002022-11-25 10:54AM EST50.000.920.870.91-0.02-2.13%1410,78096.19%
TSLA230616P000550002022-08-24 2:30PM EST55.000.080.000.000.00-1654725.00%
TSLA230616P000666702022-11-25 10:01AM EST66.671.751.671.72-0.01-0.57%410,64686.50%
TSLA230616P000833302022-11-25 11:44AM EST83.332.972.952.99-0.03-1.00%183,51879.27%
TSLA230616P001000002022-11-25 11:53AM EST100.004.914.854.95-0.08-1.60%1115,75173.62%
TSLA230616P001166702022-11-25 12:05PM EST116.677.827.707.85-0.23-2.86%7015,59369.37%
TSLA230616P001200002022-11-25 11:38AM EST120.008.498.408.50-0.08-0.93%1281368.54%
TSLA230616P001233302022-11-23 1:05PM EST123.3310.059.109.250.00-2457967.76%
TSLA230616P001250002022-11-25 12:59PM EST125.009.609.509.65-0.08-0.83%147967.44%
TSLA230616P001266702022-11-25 10:28AM EST126.6710.009.9010.05-0.20-1.96%1248067.09%
TSLA230616P001300002022-11-25 12:05PM EST130.0010.9210.7010.85+0.06+0.55%1333,93166.31%
TSLA230616P001333302022-11-25 12:32PM EST133.3311.7011.6011.75-0.94-7.44%110,25065.70%
TSLA230616P001350002022-11-25 12:57PM EST135.0012.1712.0512.20+0.02+0.16%836765.35%
TSLA230616P001366702022-11-25 11:58AM EST136.6712.6512.5012.65-0.65-4.89%11,65664.97%
TSLA230616P001400002022-11-25 12:44PM EST140.0013.6013.5013.65+0.07+0.52%52,60864.40%
TSLA230616P001433302022-11-25 12:57PM EST143.3314.6614.5014.65-0.79-5.11%122,72063.72%
TSLA230616P001450002022-11-25 12:27PM EST145.0015.0915.0515.20-0.96-5.98%878463.46%
TSLA230616P001466702022-11-23 3:17PM EST146.6715.8015.5515.750.00-51,21263.11%
TSLA230616P001500002022-11-25 12:31PM EST150.0016.8016.7016.85-0.20-1.18%346,58862.51%
TSLA230616P001533302022-11-23 3:46PM EST153.3318.1017.8518.050.00-1991,48061.93%
TSLA230616P001550002022-11-25 11:38AM EST155.0018.6918.5018.65-2.10-10.10%201,15761.67%
TSLA230616P001566702022-11-22 3:43PM EST156.6723.3419.1019.300.00-4676561.39%
TSLA230616P001600002022-11-23 3:57PM EST160.0020.5720.4020.550.00-681,81860.81%
TSLA230616P001633302022-11-25 11:38AM EST163.3321.9521.7521.90-1.07-4.65%139860.29%
TSLA230616P001650002022-11-25 11:24AM EST165.0022.5022.4522.60-0.30-1.32%257560.04%
TSLA230616P001666702022-11-25 12:26PM EST166.6723.2523.1523.30-0.05-0.21%19315,52159.76%
TSLA230616P001700002022-11-25 12:48PM EST170.0024.7524.6024.750.00-2879659.24%
TSLA230616P001733302022-11-25 12:22PM EST173.3326.2726.1026.25+0.07+0.27%1815,18958.72%
TSLA230616P001750002022-11-25 12:53PM EST175.0026.9226.8527.05+0.02+0.07%123,04958.47%
TSLA230616P001800002022-11-25 12:47PM EST180.0029.5029.2529.45+0.15+0.51%117,08957.72%
TSLA230616P001833302022-11-23 3:18PM EST183.3331.1930.9531.150.00-1109,25357.29%
TSLA230616P001850002022-11-25 12:22PM EST185.0031.9931.8032.00-1.74-5.16%164,86057.03%
TSLA230616P001866702022-11-25 10:26AM EST186.6732.5232.6532.85-1.59-4.66%21,15656.75%
TSLA230616P001900002022-11-25 10:49AM EST190.0034.1434.4534.65-0.46-1.33%254,34456.32%
TSLA230616P001933302022-11-25 12:46PM EST193.3336.4536.3036.50+0.15+0.41%268,01455.88%
TSLA230616P001950002022-11-25 12:46PM EST195.0037.4037.2537.45-0.23-0.61%211,20755.67%
TSLA230616P002000002022-11-25 10:27AM EST200.0040.1240.1540.35-0.08-0.20%1323,34155.00%
TSLA230616P002050002022-11-23 3:48PM EST205.0043.2043.1543.350.00-6779154.31%
TSLA230616P002066702022-11-23 2:03PM EST206.6745.2044.2044.400.00-1363,27954.12%
TSLA230616P002100002022-11-25 12:50PM EST210.0046.4246.3046.50-0.13-0.28%132453.68%
TSLA230616P002133302022-11-25 11:02AM EST213.3348.4048.4548.65-0.15-0.31%752,12653.25%
TSLA230616P002150002022-11-25 9:31AM EST215.0049.6149.4550.00-1.74-3.39%1234453.19%
TSLA230616P002166702022-11-25 10:20AM EST216.6750.4050.5051.10-2.45-4.64%36,84252.91%
TSLA230616P002200002022-11-25 9:43AM EST220.0054.3552.7553.45+1.50+2.84%18,39652.59%
TSLA230616P002250002022-11-25 9:37AM EST225.0057.0956.1556.95-7.91-12.17%198451.93%
TSLA230616P002266702022-11-23 1:34PM EST226.6760.0057.3058.150.00-62,11251.71%
TSLA230616P002300002022-11-25 11:08AM EST230.0059.6859.6560.55-0.47-0.78%12,04151.26%
TSLA230616P002333302022-11-23 3:31PM EST233.3362.5962.3063.000.00-79,08651.09%
TSLA230616P002350002022-11-23 3:30PM EST235.0063.7863.6064.250.00-117550.96%
TSLA230616P002400002022-11-25 9:30AM EST240.0066.8767.1068.05-0.74-1.09%12,34950.10%
TSLA230616P002433302022-11-22 12:49PM EST243.3380.4069.9570.600.00-32,19350.71%
TSLA230616P002450002022-11-23 2:06PM EST245.0073.1270.9572.000.00-512750.74%
TSLA230616P002466702022-11-23 10:20AM EST246.6775.7572.6073.250.00-1170950.42%
TSLA230616P002500002022-11-25 10:06AM EST250.0075.8075.0075.90+0.30+0.40%79,50750.06%
TSLA230616P002533302022-11-21 3:09PM EST253.3389.0577.5578.600.00-21,08849.74%
TSLA230616P002550002022-11-23 9:52AM EST255.0083.8379.3080.050.00-170449.77%
TSLA230616P002600002022-11-25 11:03AM EST260.0083.2983.0584.15-0.24-0.29%22,53749.19%
TSLA230616P002650002022-11-22 3:12PM EST265.0098.7387.7088.450.00-411948.94%
TSLA230616P002666702022-11-25 11:15AM EST266.6789.0588.7089.80-3.02-3.28%47,55048.58%
TSLA230616P002700002022-11-22 3:59PM EST270.00102.7591.8592.750.00-824248.52%
TSLA230616P002733302022-11-23 10:02AM EST273.3399.1094.7595.800.00-31,46748.67%
TSLA230616P002750002022-11-25 11:00AM EST275.0096.0496.1597.10-12.81-11.77%460948.06%
TSLA230616P002800002022-11-23 2:29PM EST280.00101.80100.65101.700.00-332,42148.20%
TSLA230616P002833302022-11-23 12:52PM EST283.33107.68103.60104.500.00-36,59547.38%
TSLA230616P002850002022-11-10 3:35PM EST285.00102.00105.05106.200.00-303147.90%
TSLA230616P002866702022-11-21 2:38PM EST286.67120.10106.60107.550.00-8636647.25%
TSLA230616P002900002022-11-23 11:25AM EST290.00111.77109.20110.700.00-225047.44%
TSLA230616P002933302022-11-21 2:38PM EST293.33126.30112.25113.600.00-31,38746.67%
TSLA230616P002950002022-11-21 3:37PM EST295.00127.97114.20115.150.00-34246.60%
TSLA230616P003000002022-11-23 2:51PM EST300.00119.67118.80119.500.00-114,99145.06%
TSLA230616P003050002022-11-22 9:50AM EST305.00137.00123.45124.500.00-38546.14%
TSLA230616P003066702022-11-22 12:19PM EST306.67137.92124.60126.100.00-424146.18%
TSLA230616P003100002022-11-23 11:14AM EST310.00130.50128.30129.250.00-637546.03%
TSLA230616P003133302022-11-22 9:45AM EST313.33146.50131.15132.500.00-349646.33%
TSLA230616P003150002022-11-22 10:14AM EST315.00145.00132.75134.100.00-112246.31%
TSLA230616P003166702022-11-25 9:59AM EST316.67135.55134.05135.75-1.45-1.06%33,27446.55%
TSLA230616P003200002022-11-18 3:49PM EST320.00140.40137.20138.950.00-3550946.52%
TSLA230616P003266702022-11-17 9:43AM EST326.67143.50143.65145.350.00-31,45146.28%
TSLA230616P003300002022-11-22 3:37PM EST330.00160.44147.10148.600.00-61565146.41%
TSLA230616P003333302022-11-23 1:08PM EST333.33156.35150.40151.550.00-313,80244.48%
TSLA230616P003400002022-11-23 11:32AM EST340.00159.35156.60158.350.00-62946.53%
TSLA230616P003466702022-11-21 10:26AM EST346.67173.03163.15164.950.00-180047.16%
TSLA230616P003500002022-11-25 11:22AM EST350.00167.25166.70167.90+0.20+0.12%3344144.61%
TSLA230616P003533302022-11-22 2:53PM EST353.33184.30169.70171.650.00-291148.52%
TSLA230616P003600002022-11-23 9:30AM EST360.00186.55176.30178.150.00-3348.29%
TSLA230616P003666702022-11-25 9:41AM EST366.67184.48182.90184.80-0.52-0.28%148749.15%
TSLA230616P003700002022-11-21 12:59PM EST370.00200.90186.25188.000.00-20148.52%
TSLA230616P003800002022-08-22 2:05PM EST380.0017.500.000.000.00-3340.00%
TSLA230616P003833302022-11-23 3:24PM EST383.33200.75199.55201.450.00-2349651.49%
TSLA230616P003900002022-08-23 1:25PM EST390.0017.900.000.000.00-2820.00%
TSLA230616P004000002022-11-23 3:36PM EST400.00217.45216.45217.800.00-1,54193650.66%
TSLA230616P004100002022-08-15 11:15AM EST410.0019.200.000.000.00-1610.00%
TSLA230616P004166702022-11-23 3:32PM EST416.67234.05232.85234.800.00-862756.07%
TSLA230616P004200002022-08-24 1:45PM EST420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 12:53PM EST430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302022-11-21 1:05PM EST433.33264.07249.45251.600.00-20359.36%
TSLA230616P004400002022-08-15 2:03PM EST440.0023.070.000.000.00-32850.00%
TSLA230616P004500002022-11-21 1:04PM EST450.00280.60266.35267.850.00-10057.28%
TSLA230616P004600002022-08-10 12:46PM EST460.0031.090.000.000.00-24270.00%
TSLA230616P004666702022-11-23 3:36PM EST466.67282.80282.75285.100.00-291564.62%
TSLA230616P004700002022-08-23 10:03AM EST470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 9:48AM EST480.0030.250.000.000.00-1810.00%
TSLA230616P004833302022-11-23 3:29PM EST483.33300.75299.40301.650.00-1534565.55%
TSLA230616P004900002022-08-19 10:46AM EST490.0033.350.000.000.00-25700.00%
TSLA230616P005000002022-11-23 2:20PM EST500.00318.83316.30318.150.00-20050.00%
TSLA230616P005166702022-11-15 12:06PM EST516.67318.85332.65335.250.00-10053.56%
TSLA230616P005200002022-08-24 9:22AM EST520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302022-11-14 1:02PM EST533.33339.15349.30351.900.00-40054.59%
TSLA230616P005400002022-08-24 9:22AM EST540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002022-11-14 2:45PM EST550.00357.41366.20368.200.00-40052.83%
TSLA230616P005583302022-10-07 11:22AM EST558.33333.65349.50352.350.00-700.00%
TSLA230616P005600002022-08-19 11:37AM EST560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-10-05 2:14PM EST566.67326.53358.30361.150.00-1,45000.00%
TSLA230616P005750002022-10-11 1:46PM EST575.00356.90385.80388.050.00-200.00%
TSLA230616P005800002022-08-24 2:09PM EST580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302022-08-01 10:27AM EST583.33284.96307.80312.700.00--4320.00%
TSLA230616P005916702022-07-29 1:24PM EST591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-30 11:05AM EST600.00330.00370.45372.800.00-300.00%
TSLA230616P006083302022-08-01 10:28AM EST608.33309.13332.60337.550.00--960.00%
TSLA230616P006166702022-09-13 10:31AM EST616.67325.00396.00399.400.00-1600.00%
TSLA230616P006200002022-08-19 9:17AM EST620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 11:02AM EST625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-10-07 12:04PM EST633.33410.55424.10427.400.00-200.00%
TSLA230616P006400002022-08-24 10:53AM EST640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 2:11PM EST641.67337.15423.25425.000.00-900.00%
TSLA230616P006500002022-11-02 2:21PM EST650.00432.26466.10468.300.00-2059.96%
TSLA230616P006600002022-08-24 11:22AM EST660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 2:10PM EST666.67368.17388.35393.700.00--00.00%
TSLA230616P006750002022-09-30 10:12AM EST675.00400.37444.95448.300.00-100.00%
TSLA230616P006800002022-08-24 10:51AM EST680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-09-18 11:07PM EST683.33466.35--0.00---0.00%
TSLA230616P006916702022-09-18 11:07PM EST691.67447.33--0.00---0.00%
TSLA230616P007000002022-10-14 11:46AM EST700.00489.92502.80505.400.00-200.00%
TSLA230616P007083302022-09-18 11:07PM EST708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 12:46PM EST716.67425.01444.10448.850.00--00.00%
TSLA230616P007200002022-08-24 10:51AM EST720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-10-06 9:38AM EST725.00488.00515.70519.200.00-600.00%
TSLA230616P007300002022-08-22 9:48AM EST730.00104.840.000.000.00-57710.00%
TSLA230616P007333302022-09-18 11:07PM EST733.33490.66--0.00---0.00%
TSLA230616P007400002022-08-19 12:49PM EST740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-09-18 11:07PM EST741.67388.34--0.00---0.00%
TSLA230616P007500002022-11-23 3:44PM EST750.00566.81566.00568.400.00-151566.02%
TSLA230616P007583302022-11-23 3:44PM EST758.33575.14573.95576.950.00-8058.59%
TSLA230616P007600002022-08-22 1:45PM EST760.00117.290.000.000.00-23050.00%
TSLA230616P007666702022-11-23 3:44PM EST766.67583.51582.30585.300.00-7060.55%
TSLA230616P007750002022-09-18 11:07PM EST775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 12:30PM EST780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-09-18 11:07PM EST783.33525.54--0.00---0.00%
TSLA230616P007916702022-09-18 11:07PM EST791.67501.22--0.00---0.00%
TSLA230616P008000002022-09-22 1:37PM EST800.00512.09583.60587.200.00-100.00%
TSLA230616P008083302022-09-18 11:07PM EST808.33587.18--0.00---0.00%
TSLA230616P008166702022-09-18 11:07PM EST816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 12:25PM EST820.00136.620.000.000.00-11980.00%
TSLA230616P008250002022-10-19 2:50PM EST825.00602.77643.40646.550.00--0104.94%
TSLA230616P008400002022-08-24 9:22AM EST840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 2:05PM EST850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 8:41AM EST860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 9:45AM EST880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 2:58PM EST900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 10:15AM EST920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 9:48AM EST940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 2:52PM EST950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 9:11AM EST960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 2:15PM EST980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 12:32PM EST1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 2:15PM EST1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 11:50AM EST1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 11:26AM EST1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 12:38PM EST1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 10:28AM EST1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 12:07PM EST1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 11:41AM EST1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 10:11AM EST1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 12:29PM EST1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 9:04AM EST1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 2:03PM EST1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 11:03AM EST1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 1:16PM EST1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 11:13AM EST1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 11:36AM EST1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 9:11AM EST1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 11:11AM EST1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 9:48AM EST1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 12:05PM EST1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 9:29AM EST1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 10:27AM EST1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 1:24PM EST1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 9:49AM EST1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 10:28AM EST1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 10:51AM EST1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 11:02AM EST1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 10:48AM EST1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 11:00AM EST1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 12:28PM EST1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 2:10PM EST2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 2:24PM EST2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 2:22PM EST2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 2:21PM EST2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 2:33PM EST2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 9:06AM EST2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 12:46PM EST2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 10:39AM EST2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 11:37AM EST2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 10:28AM EST2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 2:22PM EST2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 9:04AM EST2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 12:46PM EST2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 10:06AM EST2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 10:32AM EST2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 10:15AM EST2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 2:20PM EST2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 12:29PM EST2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 8:32AM EST2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 9:30AM EST2,475.001,770.001,568.201,581.750.00-100.00%