TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00001670 | 2023-05-30 2:40PM EDT | 1.67 | 199.75 | 238.75 | 246.90 | 0.00 | - | 2 | 908 | 211.72% |
| TSLA240621C00003330 | 2023-05-25 10:08AM EDT | 3.33 | 178.99 | 237.20 | 245.30 | 0.00 | - | 1 | 150 | 191.02% |
| TSLA240621C00005000 | 2023-06-09 11:09AM EDT | 5.00 | 244.85 | 235.65 | 243.70 | +49.60 | +25.40% | 6 | 28 | 179.69% |
| TSLA240621C00006670 | 2023-05-25 10:08AM EDT | 6.67 | 175.77 | 234.00 | 242.10 | 0.00 | - | 1 | 220 | 167.29% |
| TSLA240621C00008330 | 2023-01-06 4:21PM EDT | 8.33 | 106.29 | 181.35 | 183.45 | 0.00 | - | 1 | 121 | 0.00% |
| TSLA240621C00010000 | 2023-06-05 3:17PM EDT | 10.00 | 206.59 | 230.95 | 239.00 | 0.00 | - | 5 | 292 | 159.57% |
| TSLA240621C00011670 | 2023-01-31 4:23PM EDT | 11.67 | 162.47 | 179.50 | 181.00 | 0.00 | - | 3 | 540 | 0.00% |
| TSLA240621C00013330 | 2023-03-10 2:10PM EDT | 13.33 | 162.18 | 169.85 | 175.55 | 0.00 | - | 3 | 36 | 0.00% |
| TSLA240621C00016670 | 2023-04-24 1:45PM EDT | 16.67 | 144.94 | 164.25 | 169.65 | 0.00 | - | 10 | 1,457 | 0.00% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 20.00 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 25.00 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 30.00 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240621C00033330 | 2023-06-09 3:56PM EDT | 33.33 | 213.45 | 209.05 | 217.15 | +26.10 | +13.93% | 50 | 7,917 | 119.43% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 35.00 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 40.00 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621C00050000 | 2023-06-09 12:23PM EDT | 50.00 | 198.53 | 193.70 | 201.75 | +12.36 | +6.64% | 1 | 1,812 | 105.68% |
| TSLA240621C00055000 | 2023-06-08 3:33PM EDT | 55.00 | 185.07 | 189.10 | 197.20 | 0.00 | - | 6 | 14 | 102.34% |
| TSLA240621C00060000 | 2023-05-19 1:51PM EDT | 60.00 | 125.23 | 184.45 | 192.65 | 0.00 | - | 2 | 61 | 99.00% |
| TSLA240621C00065000 | 2023-06-08 3:33PM EDT | 65.00 | 176.05 | 180.10 | 188.10 | 0.00 | - | 6 | 115 | 96.64% |
| TSLA240621C00066670 | 2023-06-05 2:16PM EDT | 66.67 | 155.50 | 178.60 | 186.60 | 0.00 | - | 42 | 1,869 | 95.79% |
| TSLA240621C00070000 | 2023-05-31 1:24PM EDT | 70.00 | 133.45 | 175.60 | 183.60 | 0.00 | - | 2 | 52 | 94.04% |
| TSLA240621C00075000 | 2023-06-09 12:25PM EDT | 75.00 | 175.84 | 171.15 | 179.15 | +9.84 | +5.93% | 2 | 57 | 91.72% |
| TSLA240621C00080000 | 2023-06-09 11:11AM EDT | 80.00 | 175.65 | 166.70 | 174.70 | +16.45 | +10.33% | 1 | 117 | 89.43% |
| TSLA240621C00083330 | 2023-06-02 11:48AM EDT | 83.33 | 140.65 | 163.75 | 171.75 | 0.00 | - | 20 | 30,618 | 87.96% |
| TSLA240621C00085000 | 2023-06-09 1:39PM EDT | 85.00 | 168.00 | 162.30 | 170.30 | +47.70 | +39.65% | 3 | 77 | 87.35% |
| TSLA240621C00090000 | 2023-06-05 3:42PM EDT | 90.00 | 136.25 | 157.90 | 165.90 | 0.00 | - | 1 | 557 | 85.28% |
| TSLA240621C00095000 | 2023-06-07 1:15PM EDT | 95.00 | 138.19 | 153.60 | 161.55 | 0.00 | - | 1 | 365 | 83.47% |
| TSLA240621C00100000 | 2023-06-09 11:12AM EDT | 100.00 | 158.30 | 149.30 | 157.25 | +18.30 | +13.07% | 95 | 5,511 | 81.71% |
| TSLA240621C00105000 | 2023-06-08 3:46PM EDT | 105.00 | 139.95 | 145.00 | 153.05 | 0.00 | - | 6 | 817 | 80.09% |
| TSLA240621C00110000 | 2023-06-09 11:08AM EDT | 110.00 | 149.78 | 140.80 | 148.75 | +30.16 | +25.21% | 1 | 505 | 78.44% |
| TSLA240621C00115000 | 2023-06-09 1:21PM EDT | 115.00 | 140.76 | 136.50 | 144.55 | +8.61 | +6.52% | 2 | 536 | 76.77% |
| TSLA240621C00116670 | 2023-06-09 11:43AM EDT | 116.67 | 143.50 | 135.25 | 143.15 | +16.10 | +12.64% | 1 | 2,444 | 76.44% |
| TSLA240621C00120000 | 2023-06-09 3:48PM EDT | 120.00 | 136.12 | 132.50 | 140.45 | +18.08 | +15.32% | 7 | 689 | 75.56% |
| TSLA240621C00123330 | 2023-06-09 9:33AM EDT | 123.33 | 137.00 | 129.75 | 136.60 | +29.15 | +27.03% | 1 | 806 | 73.33% |
| TSLA240621C00125000 | 2023-06-09 2:39PM EDT | 125.00 | 132.26 | 128.40 | 136.35 | +11.09 | +9.15% | 6 | 185 | 74.18% |
| TSLA240621C00126670 | 2023-06-08 10:38AM EDT | 126.67 | 116.45 | 130.10 | 131.80 | 0.00 | - | 1 | 734 | 73.59% |
| TSLA240621C00130000 | 2023-06-09 12:51PM EDT | 130.00 | 129.70 | 127.50 | 129.15 | +11.20 | +9.45% | 10 | 1,069 | 72.87% |
| TSLA240621C00133330 | 2023-06-09 3:47PM EDT | 133.33 | 125.48 | 124.85 | 126.50 | +10.43 | +9.07% | 31 | 1,981 | 72.07% |
| TSLA240621C00135000 | 2023-06-09 1:24PM EDT | 135.00 | 126.97 | 123.50 | 125.15 | +14.08 | +12.47% | 11 | 151 | 71.62% |
| TSLA240621C00136670 | 2023-06-06 10:35AM EDT | 136.67 | 129.28 | 122.15 | 123.85 | +32.43 | +33.48% | 27 | 485 | 71.21% |
| TSLA240621C00140000 | 2023-06-09 11:16AM EDT | 140.00 | 119.80 | 119.60 | 121.25 | +8.16 | +7.31% | 7 | 1,684 | 70.51% |
| TSLA240621C00143330 | 2023-06-06 10:36AM EDT | 143.33 | 120.80 | 117.05 | 118.40 | +28.70 | +31.16% | 11 | 1,783 | 69.55% |
| TSLA240621C00145000 | 2023-06-09 3:47PM EDT | 145.00 | 116.47 | 115.75 | 117.15 | +10.47 | +9.88% | 3 | 670 | 69.21% |
| TSLA240621C00146670 | 2023-06-06 12:49PM EDT | 146.67 | 92.55 | 114.50 | 115.85 | 0.00 | - | 22 | 1,682 | 68.87% |
| TSLA240621C00150000 | 2023-06-09 3:29PM EDT | 150.00 | 112.50 | 112.00 | 113.35 | +9.28 | +8.99% | 17 | 4,766 | 68.23% |
| TSLA240621C00153330 | 2023-06-09 12:48PM EDT | 153.33 | 111.00 | 109.50 | 111.15 | +10.00 | +9.90% | 3 | 952 | 67.82% |
| TSLA240621C00155000 | 2023-06-09 12:27PM EDT | 155.00 | 107.89 | 108.35 | 109.65 | +8.89 | +8.98% | 3 | 149 | 67.35% |
| TSLA240621C00156670 | 2023-06-08 9:46AM EDT | 156.67 | 91.24 | 107.05 | 108.40 | 0.00 | - | 3 | 373 | 66.97% |
| TSLA240621C00160000 | 2023-06-09 1:00PM EDT | 160.00 | 107.60 | 104.75 | 106.20 | +13.30 | +14.10% | 17 | 1,004 | 66.65% |
| TSLA240621C00163330 | 2023-06-06 2:42PM EDT | 163.33 | 82.40 | 102.40 | 103.80 | 0.00 | - | 5 | 255 | 66.10% |
| TSLA240621C00165000 | 2023-06-09 3:24PM EDT | 165.00 | 101.50 | 101.20 | 102.40 | +8.50 | +9.14% | 41 | 794 | 65.64% |
| TSLA240621C00166670 | 2023-06-09 10:14AM EDT | 166.67 | 106.00 | 100.05 | 101.50 | +13.25 | +14.29% | 8 | 1,814 | 65.60% |
| TSLA240621C00170000 | 2023-06-09 11:47AM EDT | 170.00 | 102.14 | 97.75 | 98.90 | +13.64 | +15.41% | 29 | 881 | 64.87% |
| TSLA240621C00173330 | 2023-06-08 11:56AM EDT | 173.33 | 86.38 | 95.40 | 96.65 | 0.00 | - | 1 | 614 | 64.35% |
| TSLA240621C00175000 | 2023-06-09 3:39PM EDT | 175.00 | 94.00 | 94.30 | 95.50 | +14.70 | +18.54% | 29 | 1,726 | 64.11% |
| TSLA240621C00180000 | 2023-06-09 2:47PM EDT | 180.00 | 91.60 | 91.00 | 92.20 | +7.95 | +9.50% | 49 | 2,878 | 63.46% |
| TSLA240621C00183330 | 2023-06-09 10:29AM EDT | 183.33 | 95.62 | 88.85 | 90.05 | +14.55 | +17.95% | 5 | 969 | 63.04% |
| TSLA240621C00185000 | 2023-06-09 2:55PM EDT | 185.00 | 88.75 | 87.75 | 88.95 | +10.61 | +13.58% | 20 | 736 | 62.79% |
| TSLA240621C00186670 | 2023-06-09 1:36PM EDT | 186.67 | 88.30 | 86.70 | 87.90 | +9.10 | +11.49% | 2 | 2,220 | 62.61% |
| TSLA240621C00190000 | 2023-06-09 2:02PM EDT | 190.00 | 87.21 | 84.60 | 85.80 | +10.71 | +14.00% | 82 | 3,115 | 62.20% |
| TSLA240621C00193330 | 2023-06-09 9:45AM EDT | 193.33 | 87.75 | 82.55 | 83.75 | +20.25 | +30.00% | 3 | 1,621 | 61.82% |
| TSLA240621C00195000 | 2023-06-09 1:53PM EDT | 195.00 | 83.66 | 81.45 | 82.75 | +8.91 | +11.92% | 7 | 851 | 61.59% |
| TSLA240621C00200000 | 2023-06-09 3:59PM EDT | 200.00 | 79.11 | 78.50 | 80.00 | +7.11 | +9.88% | 374 | 8,154 | 61.22% |
| TSLA240621C00206670 | 2023-06-09 1:16PM EDT | 206.67 | 75.66 | 74.65 | 75.90 | +9.39 | +14.17% | 84 | 1,139 | 60.41% |
| TSLA240621C00210000 | 2023-06-09 3:56PM EDT | 210.00 | 73.80 | 72.75 | 74.05 | +7.55 | +11.40% | 54 | 2,537 | 60.09% |
| TSLA240621C00213330 | 2023-06-09 2:40PM EDT | 213.33 | 72.15 | 71.10 | 72.20 | +8.04 | +12.54% | 5 | 1,505 | 59.88% |
| TSLA240621C00216670 | 2023-06-09 12:25PM EDT | 216.67 | 70.40 | 69.35 | 70.40 | +9.00 | +14.66% | 7 | 2,308 | 59.62% |
| TSLA240621C00220000 | 2023-06-09 3:10PM EDT | 220.00 | 67.65 | 67.65 | 68.65 | +6.33 | +10.32% | 230 | 3,809 | 59.38% |
| TSLA240621C00226670 | 2023-06-09 2:43PM EDT | 226.67 | 64.85 | 64.45 | 65.30 | +7.71 | +13.49% | 344 | 3,505 | 58.99% |
| TSLA240621C00230000 | 2023-06-09 2:52PM EDT | 230.00 | 63.70 | 62.85 | 63.65 | +7.45 | +13.24% | 82 | 1,791 | 58.77% |
| TSLA240621C00233330 | 2023-06-09 3:55PM EDT | 233.33 | 61.95 | 61.20 | 62.05 | +6.95 | +12.64% | 64 | 6,819 | 58.51% |
| TSLA240621C00240000 | 2023-06-09 3:57PM EDT | 240.00 | 58.64 | 58.25 | 58.90 | +6.79 | +13.10% | 141 | 2,366 | 58.13% |
| TSLA240621C00246670 | 2023-06-09 3:50PM EDT | 246.67 | 55.15 | 54.80 | 56.05 | +6.09 | +12.41% | 530 | 3,768 | 57.54% |
| TSLA240621C00250000 | 2023-06-09 3:57PM EDT | 250.00 | 54.30 | 53.40 | 54.60 | +6.30 | +13.12% | 1,481 | 6,775 | 57.35% |
| TSLA240621C00253330 | 2023-06-09 3:56PM EDT | 253.33 | 52.86 | 51.95 | 53.25 | +6.49 | +14.00% | 52 | 1,537 | 57.16% |
| TSLA240621C00260000 | 2023-06-09 3:52PM EDT | 260.00 | 50.15 | 49.30 | 50.70 | +6.15 | +13.98% | 1,341 | 2,283 | 56.92% |
| TSLA240621C00266670 | 2023-06-09 3:25PM EDT | 266.67 | 47.85 | 46.70 | 47.80 | +5.85 | +13.93% | 123 | 10,127 | 56.41% |
| TSLA240621C00270000 | 2023-06-09 3:34PM EDT | 270.00 | 45.70 | 45.80 | 46.65 | +4.96 | +12.17% | 129 | 3,250 | 56.47% |
| TSLA240621C00273330 | 2023-06-09 3:38PM EDT | 273.33 | 44.60 | 44.35 | 45.85 | +6.84 | +18.11% | 27 | 1,110 | 56.41% |
| TSLA240621C00276670 | 2023-06-09 12:14PM EDT | 276.67 | 45.83 | 43.15 | 44.70 | +8.66 | +23.30% | 20 | 1,155 | 56.27% |
| TSLA240621C00280000 | 2023-06-09 3:47PM EDT | 280.00 | 42.80 | 42.10 | 43.40 | +5.20 | +13.83% | 769 | 2,310 | 56.11% |
| TSLA240621C00283330 | 2023-06-09 3:48PM EDT | 283.33 | 41.42 | 40.95 | 42.40 | +4.82 | +13.17% | 16 | 3,759 | 56.02% |
| TSLA240621C00286670 | 2023-06-09 12:22PM EDT | 286.67 | 42.55 | 39.95 | 41.35 | +6.91 | +19.39% | 6 | 1,319 | 55.96% |
| TSLA240621C00290000 | 2023-06-09 3:52PM EDT | 290.00 | 39.86 | 39.30 | 39.95 | +5.17 | +14.90% | 332 | 2,398 | 55.88% |
| TSLA240621C00293330 | 2023-06-09 11:30AM EDT | 293.33 | 40.60 | 37.95 | 39.25 | +8.70 | +27.27% | 11 | 1,148 | 55.77% |
| TSLA240621C00296670 | 2023-06-09 12:38PM EDT | 296.67 | 37.20 | 36.95 | 38.00 | +8.50 | +29.62% | 93 | 1,040 | 55.54% |
| TSLA240621C00300000 | 2023-06-09 3:59PM EDT | 300.00 | 36.65 | 36.40 | 36.90 | +4.53 | +14.10% | 885 | 11,857 | 55.59% |
| TSLA240621C00303330 | 2023-06-09 10:34AM EDT | 303.33 | 40.30 | 35.10 | 36.45 | +9.10 | +29.17% | 50 | 1,169 | 55.57% |
| TSLA240621C00306670 | 2023-06-09 3:59PM EDT | 306.67 | 34.93 | 34.20 | 35.30 | +8.78 | +33.58% | 56 | 1,431 | 55.38% |
| TSLA240621C00310000 | 2023-06-09 12:11PM EDT | 310.00 | 35.67 | 33.70 | 34.45 | +6.66 | +22.96% | 135 | 2,126 | 55.52% |
| TSLA240621C00313330 | 2023-06-08 2:13PM EDT | 313.33 | 27.90 | 32.95 | 33.70 | 0.00 | - | 2 | 1,293 | 55.56% |
| TSLA240621C00316670 | 2023-06-09 12:11PM EDT | 316.67 | 33.65 | 32.10 | 32.80 | +9.67 | +40.33% | 4 | 2,315 | 55.46% |
| TSLA240621C00320000 | 2023-06-09 1:58PM EDT | 320.00 | 32.97 | 31.30 | 32.00 | +5.37 | +19.46% | 101 | 1,124 | 55.41% |
| TSLA240621C00323330 | 2023-06-09 11:44AM EDT | 323.33 | 33.70 | 30.55 | 31.25 | +7.60 | +29.12% | 33 | 472 | 55.40% |
| TSLA240621C00326670 | 2023-06-09 1:02PM EDT | 326.67 | 31.10 | 29.80 | 30.50 | +5.50 | +21.48% | 62 | 615 | 55.37% |
| TSLA240621C00330000 | 2023-06-09 3:52PM EDT | 330.00 | 29.33 | 29.10 | 29.85 | +3.95 | +15.56% | 1,112 | 3,749 | 55.39% |
| TSLA240621C00333330 | 2023-06-09 12:25PM EDT | 333.33 | 29.35 | 28.40 | 29.15 | +4.35 | +17.40% | 50 | 7,026 | 55.38% |
| TSLA240621C00336670 | 2023-06-09 12:01PM EDT | 336.67 | 29.85 | 27.65 | 28.35 | +6.52 | +27.95% | 4 | 2,788 | 55.26% |
| TSLA240621C00340000 | 2023-06-09 1:58PM EDT | 340.00 | 28.62 | 27.00 | 27.70 | +5.02 | +21.27% | 74 | 925 | 55.26% |
| TSLA240621C00343330 | 2023-06-09 3:57PM EDT | 343.33 | 26.90 | 26.40 | 27.05 | +5.00 | +22.83% | 10 | 1,297 | 55.27% |
| TSLA240621C00346670 | 2023-06-09 12:25PM EDT | 346.67 | 26.75 | 25.75 | 26.50 | +4.70 | +21.32% | 16 | 927 | 55.30% |
| TSLA240621C00350000 | 2023-06-09 3:55PM EDT | 350.00 | 25.52 | 25.10 | 25.90 | +3.40 | +15.37% | 730 | 3,623 | 55.27% |
| TSLA240621C00353330 | 2023-06-09 10:46AM EDT | 353.33 | 27.23 | 24.55 | 25.25 | +7.03 | +34.80% | 5 | 239 | 55.26% |
| TSLA240621C00356670 | 2023-06-09 10:00AM EDT | 356.67 | 27.35 | 23.95 | 24.70 | +7.35 | +36.75% | 2 | 519 | 55.26% |
| TSLA240621C00360000 | 2023-06-09 2:55PM EDT | 360.00 | 23.83 | 23.45 | 24.05 | +4.28 | +21.89% | 109 | 2,800 | 55.24% |
| TSLA240621C00363330 | 2023-06-09 2:43PM EDT | 363.33 | 23.45 | 22.85 | 23.60 | +3.30 | +16.38% | 70 | 411 | 55.27% |
| TSLA240621C00366670 | 2023-06-09 12:01PM EDT | 366.67 | 24.00 | 22.35 | 23.10 | +5.20 | +27.66% | 72 | 4,614 | 55.30% |
| TSLA240621C00370000 | 2023-06-09 1:05PM EDT | 370.00 | 21.97 | 21.80 | 22.60 | +3.72 | +20.38% | 62 | 3,121 | 55.30% |
| TSLA240621C00373330 | 2023-06-09 10:39AM EDT | 373.33 | 24.86 | 21.35 | 22.10 | +9.51 | +61.95% | 1 | 595 | 55.33% |
| TSLA240621C00376670 | 2023-06-09 2:37PM EDT | 376.67 | 21.65 | 20.90 | 21.60 | +6.65 | +44.33% | 24 | 1,000 | 55.36% |
| TSLA240621C00380000 | 2023-06-09 2:42PM EDT | 380.00 | 21.00 | 20.10 | 21.35 | +3.00 | +16.67% | 79 | 1,194 | 55.31% |
| TSLA240621C00383330 | 2023-06-09 2:45PM EDT | 383.33 | 20.45 | 19.95 | 20.70 | +3.80 | +22.82% | 9 | 1,042 | 55.40% |
| TSLA240621C00386670 | 2023-06-09 2:43PM EDT | 386.67 | 20.00 | 19.20 | 20.45 | +3.35 | +20.12% | 26 | 229 | 55.35% |
| TSLA240621C00390000 | 2023-06-09 3:44PM EDT | 390.00 | 19.35 | 19.05 | 19.85 | +3.25 | +20.19% | 115 | 414 | 55.44% |
| TSLA240621C00393330 | 2023-06-09 3:39PM EDT | 393.33 | 18.80 | 18.65 | 19.40 | +3.20 | +20.51% | 82 | 1,790 | 55.45% |
| TSLA240621C00396670 | 2023-06-09 3:39PM EDT | 396.67 | 18.40 | 18.00 | 19.20 | +3.18 | +20.89% | 61 | 760 | 55.46% |
| TSLA240621C00400000 | 2023-06-09 3:58PM EDT | 400.00 | 18.40 | 17.85 | 18.80 | +2.60 | +16.46% | 801 | 40,108 | 55.63% |
| TSLA240621C00410000 | 2022-08-17 10:53AM EDT | 410.00 | 569.35 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TSLA240621C00416670 | 2023-06-09 3:39PM EDT | 416.67 | 16.25 | 16.10 | 16.85 | +2.85 | +21.27% | 12 | 3,242 | 55.76% |
| TSLA240621C00420000 | 2022-08-19 3:10PM EDT | 420.00 | 546.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TSLA240621C00430000 | 2022-07-12 9:47AM EDT | 430.00 | 385.10 | 509.00 | 521.95 | 0.00 | - | 2 | 49 | 0.00% |
| TSLA240621C00433330 | 2023-06-09 2:42PM EDT | 433.33 | 15.10 | 14.55 | 15.25 | +2.70 | +21.77% | 50 | 3,199 | 55.97% |
| TSLA240621C00440000 | 2022-08-05 10:00AM EDT | 440.00 | 549.77 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 12.50% |
| TSLA240621C00450000 | 2023-06-09 3:12PM EDT | 450.00 | 13.75 | 13.15 | 13.90 | +1.98 | +16.82% | 86 | 2,973 | 56.21% |
| TSLA240621C00460000 | 2022-07-11 9:32AM EDT | 460.00 | 413.00 | 515.65 | 540.65 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA240621C00466670 | 2023-06-09 11:14AM EDT | 466.67 | 14.05 | 11.95 | 12.70 | +3.45 | +32.55% | 6 | 5,313 | 56.47% |
| TSLA240621C00470000 | 2022-08-04 12:41PM EDT | 470.00 | 551.00 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| TSLA240621C00480000 | 2022-08-16 12:11PM EDT | 480.00 | 543.47 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 12.50% |
| TSLA240621C00483330 | 2023-06-09 1:42PM EDT | 483.33 | 12.00 | 10.95 | 11.70 | +2.35 | +24.35% | 12 | 790 | 56.84% |
| TSLA240621C00490000 | 2022-08-17 1:13PM EDT | 490.00 | 525.02 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| TSLA240621C00500000 | 2023-06-09 3:43PM EDT | 500.00 | 10.65 | 10.05 | 10.75 | +1.65 | +18.33% | 1,046 | 11,390 | 57.14% |
| TSLA240621C00516670 | 2023-06-09 1:13PM EDT | 516.67 | 10.25 | 9.25 | 9.95 | +2.60 | +33.99% | 36 | 2,150 | 57.49% |
| TSLA240621C00520000 | 2022-08-17 9:56AM EDT | 520.00 | 505.27 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| TSLA240621C00533330 | 2023-06-09 12:51PM EDT | 533.33 | 9.65 | 8.50 | 9.20 | +3.20 | +49.61% | 123 | 3,076 | 57.77% |
| TSLA240621C00540000 | 2022-08-19 2:01PM EDT | 540.00 | 468.38 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| TSLA240621C00550000 | 2023-06-09 3:27PM EDT | 550.00 | 8.35 | 7.90 | 8.60 | +1.15 | +15.97% | 185 | 3,101 | 58.19% |
| TSLA240621C00560000 | 2022-08-05 1:32PM EDT | 560.00 | 460.04 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| TSLA240621C00566670 | 2023-06-09 10:25AM EDT | 566.67 | 9.45 | 7.35 | 8.05 | +2.75 | +41.04% | 18 | 951 | 58.58% |
| TSLA240621C00580000 | 2022-08-12 3:23PM EDT | 580.00 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| TSLA240621C00583330 | 2023-06-09 11:11AM EDT | 583.33 | 8.33 | 6.85 | 7.50 | +2.13 | +34.35% | 53 | 1,269 | 58.91% |
| TSLA240621C00600000 | 2023-06-09 3:06PM EDT | 600.00 | 6.85 | 6.60 | 7.05 | +1.00 | +17.09% | 352 | 17,233 | 59.49% |
| TSLA240621C00616670 | 2023-06-09 12:23PM EDT | 616.67 | 6.85 | 6.00 | 6.60 | +1.45 | +26.85% | 3 | 14,093 | 59.62% |
| TSLA240621C00620000 | 2022-08-22 2:26PM EDT | 620.00 | 408.60 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 12.50% |
| TSLA240621C00633330 | 2023-06-09 1:27PM EDT | 633.33 | 6.50 | 5.65 | 6.25 | +1.49 | +29.74% | 353 | 4,490 | 60.03% |
| TSLA240621C00640000 | 2022-08-22 3:31PM EDT | 640.00 | 397.97 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| TSLA240621C00650000 | 2023-06-09 2:32PM EDT | 650.00 | 5.80 | 5.35 | 5.90 | +0.90 | +18.37% | 45 | 527 | 60.43% |
| TSLA240621C00660000 | 2022-08-19 10:12AM EDT | 660.00 | 399.89 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 12.50% |
| TSLA240621C00666670 | 2023-06-09 12:51PM EDT | 666.67 | 5.55 | 5.05 | 5.55 | +1.05 | +23.33% | 22 | 6,260 | 60.75% |
| TSLA240621C00680000 | 2022-08-24 9:36AM EDT | 680.00 | 402.88 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 25.00% |
| TSLA240621C00683330 | 2023-06-09 12:51PM EDT | 683.33 | 5.50 | 4.80 | 5.20 | +1.17 | +27.02% | 3 | 1,681 | 61.06% |
| TSLA240621C00700000 | 2023-06-09 3:33PM EDT | 700.00 | 4.90 | 4.55 | 4.95 | +0.89 | +22.19% | 25 | 3,660 | 61.43% |
| TSLA240621C00716670 | 2023-06-09 11:11AM EDT | 716.67 | 4.96 | 4.30 | 4.75 | +1.10 | +28.50% | 23 | 896 | 61.81% |
| TSLA240621C00720000 | 2022-08-24 3:12PM EDT | 720.00 | 379.05 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 25.00% |
| TSLA240621C00733330 | 2023-06-09 3:27PM EDT | 733.33 | 4.43 | 4.10 | 4.50 | +0.93 | +26.57% | 154 | 2,038 | 62.13% |
| TSLA240621C00740000 | 2022-08-19 10:40AM EDT | 740.00 | 360.73 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 25.00% |
| TSLA240621C00750000 | 2023-06-09 3:38PM EDT | 750.00 | 4.20 | 3.90 | 4.35 | +0.50 | +13.51% | 377 | 5,063 | 62.56% |
| TSLA240621C00758330 | 2023-06-09 3:35PM EDT | 758.33 | 4.10 | 4.00 | 4.30 | +0.55 | +15.49% | 878 | 13,240 | 63.07% |
| TSLA240621C00760000 | 2022-08-23 11:59AM EDT | 760.00 | 351.00 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 25.00% |
| TSLA240621C00780000 | 2022-08-19 11:34AM EDT | 780.00 | 344.50 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 25.00% |
| TSLA240621C00800000 | 2022-08-24 3:57PM EDT | 800.00 | 339.20 | 0.00 | 0.00 | 0.00 | - | 17 | 3,950 | 25.00% |
| TSLA240621C00810000 | 2022-08-24 3:26PM EDT | 810.00 | 337.46 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 25.00% |
| TSLA240621C00820000 | 2022-08-22 3:40PM EDT | 820.00 | 313.95 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 25.00% |
| TSLA240621C00830000 | 2022-08-16 1:05PM EDT | 830.00 | 352.36 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 25.00% |
| TSLA240621C00840000 | 2022-08-24 2:52PM EDT | 840.00 | 323.03 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 25.00% |
| TSLA240621C00850000 | 2022-08-24 1:30PM EDT | 850.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 25.00% |
| TSLA240621C00860000 | 2022-08-24 10:25AM EDT | 860.00 | 328.01 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 25.00% |
| TSLA240621C00870000 | 2022-08-23 10:45AM EDT | 870.00 | 305.00 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 25.00% |
| TSLA240621C00880000 | 2022-08-23 10:19AM EDT | 880.00 | 301.03 | 0.00 | 0.00 | 0.00 | - | 14 | 230 | 25.00% |
| TSLA240621C00890000 | 2022-08-24 2:34PM EDT | 890.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 25.00% |
| TSLA240621C00900000 | 2022-08-24 3:10PM EDT | 900.00 | 304.30 | 0.00 | 0.00 | 0.00 | - | 34 | 2,395 | 25.00% |
| TSLA240621C00910000 | 2022-08-24 1:13PM EDT | 910.00 | 301.50 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 25.00% |
| TSLA240621C00920000 | 2022-08-24 11:25AM EDT | 920.00 | 300.02 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 25.00% |
| TSLA240621C00930000 | 2022-08-24 11:05AM EDT | 930.00 | 293.15 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 25.00% |
| TSLA240621C00940000 | 2022-08-24 3:44PM EDT | 940.00 | 285.86 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 25.00% |
| TSLA240621C00950000 | 2022-08-24 1:01PM EDT | 950.00 | 286.80 | 0.00 | 0.00 | 0.00 | - | 7 | 698 | 25.00% |
| TSLA240621C00960000 | 2022-08-23 3:13PM EDT | 960.00 | 279.52 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 25.00% |
| TSLA240621C00970000 | 2022-08-24 3:59PM EDT | 970.00 | 274.49 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 25.00% |
| TSLA240621C00980000 | 2022-08-24 10:08AM EDT | 980.00 | 283.66 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 25.00% |
| TSLA240621C00990000 | 2022-08-24 9:46AM EDT | 990.00 | 276.41 | 0.00 | 0.00 | 0.00 | - | 5 | 777 | 25.00% |
| TSLA240621C01000000 | 2022-08-24 3:50PM EDT | 1,000.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 183 | 4,408 | 25.00% |
| TSLA240621C01010000 | 2022-08-24 10:20AM EDT | 1,010.00 | 272.55 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 25.00% |
| TSLA240621C01020000 | 2022-08-24 11:43AM EDT | 1,020.00 | 266.19 | 0.00 | 0.00 | 0.00 | - | 41 | 555 | 25.00% |
| TSLA240621C01030000 | 2022-08-22 1:52PM EDT | 1,030.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 25.00% |
| TSLA240621C01040000 | 2022-08-24 10:51AM EDT | 1,040.00 | 259.09 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 25.00% |
| TSLA240621C01050000 | 2022-08-24 12:54PM EDT | 1,050.00 | 253.43 | 0.00 | 0.00 | 0.00 | - | 4 | 938 | 25.00% |
| TSLA240621C01060000 | 2022-08-19 3:02PM EDT | 1,060.00 | 242.66 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| TSLA240621C01070000 | 2022-08-15 11:47AM EDT | 1,070.00 | 265.75 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| TSLA240621C01080000 | 2022-08-24 9:47AM EDT | 1,080.00 | 246.23 | 0.00 | 0.00 | 0.00 | - | 18 | 121 | 25.00% |
| TSLA240621C01090000 | 2022-08-24 9:46AM EDT | 1,090.00 | 243.08 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 25.00% |
| TSLA240621C01100000 | 2022-08-24 3:45PM EDT | 1,100.00 | 234.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2,118 | 25.00% |
| TSLA240621C01110000 | 2022-08-24 9:48AM EDT | 1,110.00 | 239.12 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 25.00% |
| TSLA240621C01120000 | 2022-08-18 10:24AM EDT | 1,120.00 | 240.90 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 25.00% |
| TSLA240621C01130000 | 2022-08-22 2:59PM EDT | 1,130.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 25.00% |
| TSLA240621C01140000 | 2022-08-12 10:47AM EDT | 1,140.00 | 209.93 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 25.00% |
| TSLA240621C01150000 | 2022-08-24 10:28AM EDT | 1,150.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 25.00% |
| TSLA240621C01160000 | 2022-08-12 2:52PM EDT | 1,160.00 | 222.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| TSLA240621C01170000 | 2022-08-24 1:17PM EDT | 1,170.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 25.00% |
| TSLA240621C01180000 | 2022-08-22 9:51AM EDT | 1,180.00 | 195.88 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 25.00% |
| TSLA240621C01190000 | 2022-08-24 12:33PM EDT | 1,190.00 | 218.16 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 25.00% |
| TSLA240621C01200000 | 2022-08-24 3:34PM EDT | 1,200.00 | 207.13 | 0.00 | 0.00 | 0.00 | - | 129 | 3,748 | 25.00% |
| TSLA240621C01250000 | 2022-08-24 3:58PM EDT | 1,250.00 | 194.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,164 | 25.00% |
| TSLA240621C01300000 | 2022-08-24 3:58PM EDT | 1,300.00 | 182.32 | 0.00 | 0.00 | 0.00 | - | 9 | 1,283 | 25.00% |
| TSLA240621C01350000 | 2022-08-24 12:46PM EDT | 1,350.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 25.00% |
| TSLA240621C01400000 | 2022-08-24 3:25PM EDT | 1,400.00 | 164.36 | 0.00 | 0.00 | 0.00 | - | 218 | 2,219 | 25.00% |
| TSLA240621C01450000 | 2022-08-22 3:57PM EDT | 1,450.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 25.00% |
| TSLA240621C01500000 | 2022-08-24 3:15PM EDT | 1,500.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | 44 | 4,097 | 25.00% |
| TSLA240621C01550000 | 2022-08-24 2:54PM EDT | 1,550.00 | 137.36 | 0.00 | 0.00 | 0.00 | - | 6 | 725 | 25.00% |
| TSLA240621C01600000 | 2022-08-24 2:15PM EDT | 1,600.00 | 134.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,194 | 25.00% |
| TSLA240621C01650000 | 2022-08-22 3:55PM EDT | 1,650.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 25.00% |
| TSLA240621C01700000 | 2022-08-24 2:49PM EDT | 1,700.00 | 117.68 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 25.00% |
| TSLA240621C01750000 | 2022-08-23 12:09PM EDT | 1,750.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 153 | 213 | 25.00% |
| TSLA240621C01800000 | 2022-08-24 3:44PM EDT | 1,800.00 | 106.57 | 0.00 | 0.00 | 0.00 | - | 177 | 9,196 | 25.00% |
| TSLA240621C01850000 | 2022-08-23 9:54AM EDT | 1,850.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,349 | 25.00% |
| TSLA240621C01900000 | 2022-08-24 2:13PM EDT | 1,900.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 106 | 1,527 | 25.00% |
| TSLA240621C01950000 | 2022-08-24 2:48PM EDT | 1,950.00 | 91.52 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 25.00% |
| TSLA240621C02000000 | 2022-08-24 3:53PM EDT | 2,000.00 | 86.36 | 0.00 | 0.00 | 0.00 | - | 44 | 3,998 | 25.00% |
| TSLA240621C02050000 | 2022-08-24 9:45AM EDT | 2,050.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 9 | 592 | 25.00% |
| TSLA240621C02100000 | 2022-08-24 3:59PM EDT | 2,100.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 159 | 1,403 | 50.00% |
| TSLA240621C02150000 | 2022-08-24 3:51PM EDT | 2,150.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 160 | 330 | 50.00% |
| TSLA240621C02200000 | 2022-08-24 3:40PM EDT | 2,200.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 73 | 911 | 50.00% |
| TSLA240621C02250000 | 2022-08-24 2:46PM EDT | 2,250.00 | 69.46 | 0.00 | 0.00 | 0.00 | - | 631 | 1,193 | 50.00% |
| TSLA240621C02275000 | 2022-08-24 3:57PM EDT | 2,275.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 180 | 3,993 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00001670 | 2023-06-05 9:30AM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,595 | 156.25% |
| TSLA240621P00003330 | 2023-05-26 1:36PM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,493 | 131.25% |
| TSLA240621P00005000 | 2023-06-09 1:38PM EDT | 5.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 10 | 2,255 | 123.44% |
| TSLA240621P00006670 | 2023-05-18 1:50PM EDT | 6.67 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,478 | 120.31% |
| TSLA240621P00008330 | 2023-06-08 12:21PM EDT | 8.33 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 3,817 | 118.75% |
| TSLA240621P00010000 | 2023-06-07 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,845 | 107.81% |
| TSLA240621P00011670 | 2023-06-02 2:36PM EDT | 11.67 | 0.06 | 0.00 | 0.18 | 0.00 | - | 10 | 354 | 116.60% |
| TSLA240621P00013330 | 2023-06-05 9:45AM EDT | 13.33 | 0.06 | 0.01 | 0.05 | 0.00 | - | 5 | 455 | 99.22% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240621P00016670 | 2023-06-09 11:06AM EDT | 16.67 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 35 | 4,669 | 101.95% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240621P00033330 | 2023-06-09 10:27AM EDT | 33.33 | 0.32 | 0.28 | 0.36 | 0.00 | - | 7 | 7,316 | 87.30% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| TSLA240621P00050000 | 2023-06-09 3:34PM EDT | 50.00 | 0.70 | 0.68 | 0.72 | -0.05 | -6.67% | 380 | 5,325 | 77.98% |
| TSLA240621P00055000 | 2023-06-08 12:46PM EDT | 55.00 | 0.95 | 0.81 | 1.05 | 0.00 | - | 1 | 441 | 76.90% |
| TSLA240621P00060000 | 2023-06-09 3:33PM EDT | 60.00 | 1.06 | 0.99 | 1.12 | -0.06 | -5.36% | 3 | 830 | 74.12% |
| TSLA240621P00065000 | 2023-06-09 3:53PM EDT | 65.00 | 1.26 | 1.22 | 1.29 | -0.18 | -12.50% | 95 | 2,163 | 72.29% |
| TSLA240621P00066670 | 2023-06-09 12:59PM EDT | 66.67 | 1.35 | 1.29 | 1.41 | -0.20 | -12.90% | 80 | 4,583 | 71.92% |
| TSLA240621P00070000 | 2023-06-09 3:07PM EDT | 70.00 | 1.50 | 1.46 | 1.53 | -0.21 | -12.28% | 154 | 643 | 70.72% |
| TSLA240621P00075000 | 2023-06-08 11:11AM EDT | 75.00 | 2.00 | 1.71 | 1.87 | 0.00 | - | 51 | 758 | 69.46% |
| TSLA240621P00080000 | 2023-06-09 12:27PM EDT | 80.00 | 2.11 | 2.01 | 2.19 | -0.23 | -9.83% | 23 | 3,354 | 68.13% |
| TSLA240621P00083330 | 2023-06-09 10:26AM EDT | 83.33 | 2.29 | 2.22 | 2.50 | -0.61 | -21.03% | 2 | 3,875 | 67.51% |
| TSLA240621P00085000 | 2023-06-09 3:05PM EDT | 85.00 | 2.42 | 2.33 | 2.50 | -0.24 | -9.02% | 7 | 4,196 | 66.70% |
| TSLA240621P00090000 | 2023-06-09 12:53PM EDT | 90.00 | 2.76 | 2.68 | 2.86 | -0.24 | -8.00% | 72 | 2,505 | 65.39% |
| TSLA240621P00095000 | 2023-06-09 2:38PM EDT | 95.00 | 3.12 | 3.05 | 3.40 | -0.50 | -13.81% | 8 | 547 | 64.47% |
| TSLA240621P00100000 | 2023-06-09 3:48PM EDT | 100.00 | 3.63 | 3.50 | 3.85 | -0.32 | -8.10% | 1,430 | 10,291 | 63.37% |
| TSLA240621P00105000 | 2023-06-09 3:45PM EDT | 105.00 | 4.06 | 3.95 | 4.20 | -0.46 | -10.18% | 3 | 1,134 | 61.95% |
| TSLA240621P00110000 | 2023-06-09 3:46PM EDT | 110.00 | 4.60 | 4.45 | 4.85 | -0.65 | -12.38% | 149 | 3,025 | 61.12% |
| TSLA240621P00115000 | 2023-06-09 2:23PM EDT | 115.00 | 5.10 | 5.00 | 5.45 | -0.57 | -10.05% | 5 | 1,168 | 60.16% |
| TSLA240621P00116670 | 2023-06-07 10:39AM EDT | 116.67 | 6.21 | 5.20 | 5.50 | 0.00 | - | 9 | 1,029 | 59.60% |
| TSLA240621P00120000 | 2023-06-09 3:49PM EDT | 120.00 | 5.75 | 5.65 | 6.10 | -0.66 | -10.30% | 223 | 3,132 | 59.31% |
| TSLA240621P00123330 | 2023-06-06 12:57PM EDT | 123.33 | 6.30 | 6.05 | 6.40 | -1.62 | -20.45% | 2 | 3,568 | 58.44% |
| TSLA240621P00125000 | 2023-06-09 12:37PM EDT | 125.00 | 6.55 | 6.30 | 6.75 | -0.65 | -9.03% | 5 | 2,227 | 58.35% |
| TSLA240621P00126670 | 2023-06-09 2:51PM EDT | 126.67 | 6.69 | 6.50 | 6.85 | -2.01 | -23.10% | 2 | 1,327 | 57.83% |
| TSLA240621P00130000 | 2023-06-09 2:59PM EDT | 130.00 | 7.12 | 7.00 | 7.35 | -0.88 | -11.00% | 228 | 2,218 | 57.29% |
| TSLA240621P00133330 | 2023-06-09 12:39PM EDT | 133.33 | 8.00 | 7.50 | 7.85 | -0.71 | -8.15% | 54 | 2,565 | 56.72% |
| TSLA240621P00135000 | 2023-06-09 3:14PM EDT | 135.00 | 8.00 | 7.80 | 8.15 | -0.75 | -8.57% | 11 | 2,147 | 56.53% |
| TSLA240621P00136670 | 2023-06-09 3:28PM EDT | 136.67 | 8.30 | 8.05 | 8.40 | -1.21 | -12.72% | 10 | 1,845 | 56.21% |
| TSLA240621P00140000 | 2023-06-09 2:00PM EDT | 140.00 | 8.70 | 8.60 | 9.20 | -1.28 | -12.83% | 184 | 2,319 | 55.94% |
| TSLA240621P00143330 | 2023-06-08 2:58PM EDT | 143.33 | 10.52 | 9.20 | 9.55 | 0.00 | - | 1 | 1,818 | 55.17% |
| TSLA240621P00145000 | 2023-06-09 11:52AM EDT | 145.00 | 9.65 | 9.55 | 10.10 | -1.15 | -10.65% | 16 | 437 | 55.22% |
| TSLA240621P00146670 | 2023-06-09 2:54PM EDT | 146.67 | 10.00 | 9.85 | 10.45 | -1.80 | -15.25% | 46 | 509 | 54.99% |
| TSLA240621P00150000 | 2023-06-09 3:42PM EDT | 150.00 | 10.75 | 10.50 | 10.75 | -0.99 | -8.43% | 281 | 9,947 | 54.16% |
| TSLA240621P00153330 | 2023-06-09 9:46AM EDT | 153.33 | 11.60 | 11.20 | 11.55 | -1.17 | -9.16% | 10 | 727 | 53.83% |
| TSLA240621P00155000 | 2023-06-09 12:25PM EDT | 155.00 | 11.90 | 11.55 | 12.20 | -1.91 | -13.83% | 1 | 1,326 | 53.87% |
| TSLA240621P00156670 | 2023-06-09 10:20AM EDT | 156.67 | 12.02 | 11.90 | 12.60 | -1.58 | -11.62% | 1 | 2,075 | 53.67% |
| TSLA240621P00160000 | 2023-06-09 3:14PM EDT | 160.00 | 13.00 | 12.65 | 13.10 | -1.41 | -9.78% | 236 | 17,372 | 53.01% |
| TSLA240621P00163330 | 2023-06-09 11:06AM EDT | 163.33 | 13.50 | 13.45 | 14.15 | -2.57 | -15.99% | 7 | 1,907 | 52.83% |
| TSLA240621P00165000 | 2023-06-09 12:23PM EDT | 165.00 | 14.25 | 13.85 | 14.30 | -1.20 | -7.77% | 3 | 3,580 | 52.40% |
| TSLA240621P00166670 | 2023-06-09 12:21PM EDT | 166.67 | 14.56 | 14.25 | 15.00 | -1.64 | -10.12% | 42 | 5,858 | 52.42% |
| TSLA240621P00170000 | 2023-06-09 2:17PM EDT | 170.00 | 15.20 | 15.15 | 15.85 | -1.85 | -10.85% | 46 | 4,974 | 52.05% |
| TSLA240621P00173330 | 2023-06-09 9:30AM EDT | 173.33 | 15.92 | 16.05 | 16.75 | -2.09 | -11.60% | 1 | 4,713 | 51.68% |
| TSLA240621P00175000 | 2023-06-09 3:01PM EDT | 175.00 | 16.90 | 16.50 | 17.25 | -1.91 | -10.15% | 70 | 4,204 | 51.51% |
| TSLA240621P00180000 | 2023-06-09 3:48PM EDT | 180.00 | 18.20 | 17.95 | 18.45 | -1.80 | -9.00% | 93 | 7,112 | 50.79% |
| TSLA240621P00183330 | 2023-06-09 3:28PM EDT | 183.33 | 19.30 | 18.95 | 19.70 | -2.30 | -10.65% | 6 | 3,481 | 50.61% |
| TSLA240621P00185000 | 2023-06-09 3:56PM EDT | 185.00 | 19.73 | 19.45 | 20.25 | -1.82 | -8.45% | 109 | 1,352 | 50.45% |
| TSLA240621P00186670 | 2023-06-09 3:46PM EDT | 186.67 | 20.20 | 20.00 | 20.75 | -2.05 | -9.21% | 64 | 2,335 | 50.28% |
| TSLA240621P00190000 | 2023-06-09 12:44PM EDT | 190.00 | 21.71 | 21.10 | 21.85 | -1.84 | -7.81% | 19 | 2,979 | 50.47% |
| TSLA240621P00193330 | 2023-06-09 9:37AM EDT | 193.33 | 22.80 | 22.20 | 23.00 | -2.00 | -8.06% | 16 | 5,678 | 50.17% |
| TSLA240621P00195000 | 2023-06-09 3:42PM EDT | 195.00 | 23.03 | 22.80 | 23.60 | -1.73 | -6.99% | 1,615 | 3,183 | 50.03% |
| TSLA240621P00200000 | 2023-06-09 3:58PM EDT | 200.00 | 24.87 | 24.45 | 25.40 | -2.23 | -8.23% | 161 | 11,226 | 49.57% |
| TSLA240621P00206670 | 2023-06-09 1:48PM EDT | 206.67 | 27.07 | 27.15 | 27.95 | -7.53 | -21.76% | 2 | 3,206 | 48.99% |
| TSLA240621P00210000 | 2023-06-09 3:51PM EDT | 210.00 | 28.75 | 28.50 | 29.30 | -3.07 | -9.65% | 1,331 | 2,194 | 48.73% |
| TSLA240621P00213330 | 2023-06-09 3:21PM EDT | 213.33 | 30.18 | 29.85 | 30.65 | -8.18 | -21.32% | 8 | 1,249 | 48.43% |
| TSLA240621P00216670 | 2023-06-09 12:21PM EDT | 216.67 | 31.51 | 31.30 | 32.05 | -2.99 | -8.67% | 1,495 | 5,436 | 48.15% |
| TSLA240621P00220000 | 2023-06-09 3:58PM EDT | 220.00 | 32.95 | 32.60 | 33.55 | -3.67 | -10.02% | 3,028 | 3,909 | 47.94% |
| TSLA240621P00226670 | 2023-06-09 2:18PM EDT | 226.67 | 35.60 | 35.80 | 36.50 | -3.40 | -8.72% | 229 | 3,294 | 47.35% |
| TSLA240621P00230000 | 2023-06-09 2:00PM EDT | 230.00 | 36.88 | 37.20 | 38.00 | -3.89 | -9.54% | 1,373 | 1,859 | 47.03% |
| TSLA240621P00233330 | 2023-06-09 3:55PM EDT | 233.33 | 39.24 | 39.00 | 39.75 | -3.50 | -8.19% | 109 | 7,465 | 46.94% |
| TSLA240621P00240000 | 2023-06-09 3:51PM EDT | 240.00 | 42.61 | 42.40 | 43.00 | -3.34 | -7.27% | 1,336 | 5,805 | 46.38% |
| TSLA240621P00246670 | 2023-06-09 1:00PM EDT | 246.67 | 45.85 | 45.90 | 46.60 | -4.95 | -9.74% | 1,618 | 1,482 | 46.03% |
| TSLA240621P00250000 | 2023-06-09 2:12PM EDT | 250.00 | 47.00 | 47.75 | 48.55 | -4.76 | -9.20% | 241 | 3,855 | 45.97% |
| TSLA240621P00253330 | 2023-06-09 1:28PM EDT | 253.33 | 48.91 | 49.45 | 50.35 | -14.24 | -22.55% | 62 | 1,069 | 45.71% |
| TSLA240621P00260000 | 2023-06-09 2:06PM EDT | 260.00 | 52.90 | 53.45 | 54.25 | -5.55 | -9.50% | 14 | 989 | 45.39% |
| TSLA240621P00266670 | 2023-06-09 1:43PM EDT | 266.67 | 56.95 | 57.35 | 58.20 | -12.82 | -18.37% | 25 | 2,648 | 44.98% |
| TSLA240621P00270000 | 2023-06-09 3:22PM EDT | 270.00 | 59.63 | 59.30 | 60.60 | -4.66 | -7.25% | 23 | 1,906 | 45.16% |
| TSLA240621P00273330 | 2023-06-09 9:48AM EDT | 273.33 | 60.60 | 61.60 | 62.70 | -10.15 | -14.35% | 31 | 990 | 45.00% |
| TSLA240621P00276670 | 2023-06-02 12:08PM EDT | 276.67 | 79.45 | 63.45 | 64.90 | 0.00 | - | 4 | 838 | 44.91% |
| TSLA240621P00280000 | 2023-06-09 11:22AM EDT | 280.00 | 65.00 | 65.60 | 67.10 | -7.35 | -10.16% | 3 | 1,630 | 44.79% |
| TSLA240621P00283330 | 2023-06-05 9:37AM EDT | 283.33 | 81.25 | 67.80 | 69.30 | 0.00 | - | 10 | 1,351 | 44.64% |
| TSLA240621P00286670 | 2023-06-09 3:39PM EDT | 286.67 | 70.90 | 69.95 | 71.50 | -14.50 | -16.98% | 19 | 771 | 44.46% |
| TSLA240621P00290000 | 2023-06-09 10:01AM EDT | 290.00 | 70.48 | 72.20 | 73.80 | -8.52 | -10.78% | 7 | 1,174 | 44.35% |
| TSLA240621P00293330 | 2023-06-02 10:31AM EDT | 293.33 | 93.00 | 74.50 | 76.10 | 0.00 | - | 1 | 988 | 44.21% |
| TSLA240621P00296670 | 2023-06-02 12:45PM EDT | 296.67 | 94.50 | 76.80 | 78.45 | 0.00 | - | 2 | 362 | 44.08% |
| TSLA240621P00300000 | 2023-06-09 2:14PM EDT | 300.00 | 78.35 | 79.10 | 80.80 | -7.75 | -9.00% | 21 | 900 | 43.94% |
| TSLA240621P00303330 | 2023-06-02 10:58AM EDT | 303.33 | 100.30 | 81.45 | 83.20 | 0.00 | - | 4 | 673 | 43.81% |
| TSLA240621P00306670 | 2023-06-09 11:21AM EDT | 306.67 | 82.95 | 83.90 | 85.65 | -19.95 | -19.39% | 2 | 268 | 43.71% |
| TSLA240621P00310000 | 2023-06-09 10:33AM EDT | 310.00 | 84.59 | 86.30 | 88.10 | -17.71 | -17.31% | 3 | 466 | 43.58% |
| TSLA240621P00313330 | 2023-06-09 11:34AM EDT | 313.33 | 88.20 | 88.75 | 90.65 | -8.30 | -8.60% | 5 | 693 | 43.53% |
| TSLA240621P00316670 | 2023-03-23 3:38PM EDT | 316.67 | 133.50 | 149.25 | 154.45 | 0.00 | - | 12 | 81 | 103.53% |
| TSLA240621P00320000 | 2023-06-07 1:19PM EDT | 320.00 | 106.60 | 93.70 | 95.60 | 0.00 | - | 5 | 583 | 43.19% |
| TSLA240621P00323330 | 2023-06-07 10:08AM EDT | 323.33 | 105.95 | 96.25 | 98.20 | 0.00 | - | 2 | 266 | 43.12% |
| TSLA240621P00326670 | 2023-06-06 12:55PM EDT | 326.67 | 116.95 | 98.80 | 100.50 | 0.00 | - | 2 | 1 | 42.67% |
| TSLA240621P00330000 | 2023-06-09 12:33PM EDT | 330.00 | 102.15 | 101.40 | 103.05 | -50.81 | -33.22% | 15 | 5 | 42.49% |
| TSLA240621P00333330 | 2023-05-31 11:37AM EDT | 333.33 | 140.70 | 104.00 | 105.70 | 0.00 | - | 1 | 257 | 42.39% |
| TSLA240621P00336670 | 2023-05-12 9:30AM EDT | 336.67 | 160.58 | 106.60 | 108.35 | 0.00 | - | 1 | 3 | 42.26% |
| TSLA240621P00340000 | 2023-06-09 9:54AM EDT | 340.00 | 109.25 | 109.35 | 111.40 | -47.85 | -30.46% | 5 | 6 | 42.58% |
| TSLA240621P00343330 | 2023-05-22 1:37PM EDT | 343.33 | 156.82 | 112.00 | 113.70 | 0.00 | - | 1 | 1 | 41.99% |
| TSLA240621P00346670 | 2023-05-22 2:42PM EDT | 346.67 | 159.32 | 114.65 | 116.50 | 0.00 | - | 1 | 1 | 41.96% |
| TSLA240621P00350000 | 2023-06-08 1:17PM EDT | 350.00 | 126.70 | 117.35 | 119.15 | 0.00 | - | 2 | 26 | 41.73% |
| TSLA240621P00353330 | 2023-06-09 3:14PM EDT | 353.33 | 121.50 | 120.00 | 122.40 | -47.33 | -28.03% | 1 | 3 | 42.22% |
| TSLA240621P00356670 | 2023-03-29 12:17PM EDT | 356.67 | 167.12 | 189.95 | 194.70 | 0.00 | - | 1 | 0 | 112.39% |
| TSLA240621P00360000 | 2023-05-19 1:28PM EDT | 360.00 | 179.82 | 125.65 | 127.55 | 0.00 | - | 5 | 0 | 41.44% |
| TSLA240621P00363330 | 2022-12-27 1:42PM EDT | 363.33 | 249.49 | 201.90 | 204.20 | 0.00 | - | 2 | 0 | 117.87% |
| TSLA240621P00366670 | 2023-04-20 3:58PM EDT | 366.67 | 203.55 | 182.00 | 191.50 | 0.00 | - | 10 | 0 | 98.33% |
| TSLA240621P00370000 | 2023-06-09 10:43AM EDT | 370.00 | 133.67 | 134.05 | 136.50 | -22.49 | -14.40% | 1 | 1 | 41.68% |
| TSLA240621P00373330 | 2023-04-20 3:58PM EDT | 373.33 | 210.45 | 188.00 | 198.00 | 0.00 | - | 55 | 0 | 99.13% |
| TSLA240621P00376670 | 2023-04-06 2:49PM EDT | 376.67 | 191.89 | 202.55 | 210.50 | 0.00 | - | 30 | 0 | 110.08% |
| TSLA240621P00380000 | 2023-06-06 9:33AM EDT | 380.00 | 168.01 | 142.70 | 144.75 | 0.00 | - | 12 | 12 | 40.77% |
| TSLA240621P00383330 | 2023-02-16 3:48PM EDT | 383.33 | 180.24 | 202.75 | 205.15 | 0.00 | - | 2 | 12 | 101.85% |
| TSLA240621P00386670 | 2023-03-09 2:37PM EDT | 386.67 | 209.85 | 199.25 | 205.35 | 0.00 | - | 10 | 17 | 97.39% |
| TSLA240621P00390000 | 2023-06-05 10:36AM EDT | 390.00 | 174.85 | 151.65 | 154.00 | 0.00 | - | 100 | 100 | 41.10% |
| TSLA240621P00393330 | 2023-02-13 2:23PM EDT | 393.33 | 202.91 | 211.20 | 215.30 | 0.00 | - | 2 | 2 | 102.84% |
| TSLA240621P00396670 | 2023-02-24 11:02AM EDT | 396.67 | 205.27 | 207.00 | 208.30 | 0.00 | - | 2 | 3 | 94.37% |
| TSLA240621P00400000 | 2023-06-09 10:43AM EDT | 400.00 | 159.67 | 160.40 | 162.45 | -16.83 | -9.54% | 2 | 52 | 39.99% |
| TSLA240621P00410000 | 2022-08-19 11:16AM EDT | 410.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| TSLA240621P00416670 | 2023-02-07 12:22PM EDT | 416.67 | 224.60 | 233.20 | 237.20 | 0.00 | - | 2 | 0 | 105.14% |
| TSLA240621P00420000 | 2022-08-24 3:42PM EDT | 420.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 0.00% |
| TSLA240621P00430000 | 2022-08-24 2:49PM EDT | 430.00 | 53.79 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 0.00% |
| TSLA240621P00433330 | 2023-04-04 10:01AM EDT | 433.33 | 238.08 | 267.85 | 276.20 | 0.00 | - | 12 | 0 | 128.10% |
| TSLA240621P00440000 | 2022-08-19 1:10PM EDT | 440.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| TSLA240621P00450000 | 2023-06-09 10:22AM EDT | 450.00 | 202.52 | 205.85 | 211.85 | -19.24 | -8.68% | 28 | 5 | 44.94% |
| TSLA240621P00460000 | 2022-08-24 3:04PM EDT | 460.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| TSLA240621P00466670 | 2022-12-14 4:57PM EDT | 466.67 | 309.34 | 342.50 | 346.10 | 0.00 | - | 3 | 0 | 174.70% |
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 470.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240621P00480000 | 2022-08-24 2:50PM EDT | 480.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA240621P00483330 | 2023-01-10 12:04PM EDT | 483.33 | 367.15 | 271.55 | 274.50 | 0.00 | - | 2 | 0 | 84.57% |
| TSLA240621P00490000 | 2022-08-15 1:01PM EDT | 490.00 | 68.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| TSLA240621P00500000 | 2023-01-25 1:56PM EDT | 500.00 | 357.10 | 302.20 | 304.50 | 0.00 | - | 1 | 0 | 100.83% |
| TSLA240621P00516670 | 2022-12-16 1:22PM EDT | 516.67 | 365.55 | 392.45 | 395.65 | 0.00 | - | 2 | 0 | 180.10% |
| TSLA240621P00520000 | 2022-08-24 3:35PM EDT | 520.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 21 | 266 | 0.00% |
| TSLA240621P00533330 | 2022-11-02 3:10PM EDT | 533.33 | 313.40 | 336.00 | 340.85 | 0.00 | - | 70 | 0 | 106.31% |
| TSLA240621P00540000 | 2022-08-24 2:00PM EDT | 540.00 | 85.82 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| TSLA240621P00550000 | 2023-06-09 10:25AM EDT | 550.00 | 299.53 | 301.05 | 309.90 | -25.61 | -7.88% | 6 | 6 | 50.15% |
| TSLA240621P00560000 | 2022-08-18 1:13PM EDT | 560.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| TSLA240621P00566670 | 2022-11-17 3:04PM EDT | 566.67 | 382.15 | 413.20 | 418.50 | 0.00 | - | 2 | 0 | 154.53% |
| TSLA240621P00580000 | 2022-08-23 10:50AM EDT | 580.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 0.00% |
| TSLA240621P00583330 | 2022-12-05 3:42PM EDT | 583.33 | 401.85 | 467.25 | 474.35 | 0.00 | - | 4 | 0 | 198.38% |
| TSLA240621P00600000 | 2022-11-30 1:41PM EDT | 600.00 | 418.32 | 473.35 | 480.25 | 0.00 | - | 1 | 0 | 187.47% |
| TSLA240621P00616670 | 2022-11-28 1:50PM EDT | 616.67 | 428.90 | 501.35 | 505.10 | 0.00 | - | 2 | 0 | 200.17% |
| TSLA240621P00620000 | 2022-08-19 1:13PM EDT | 620.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 0.00% |
| TSLA240621P00633330 | 2022-10-11 2:53PM EDT | 633.33 | 416.25 | 442.45 | 445.40 | 0.00 | - | 2 | 0 | 121.37% |
| TSLA240621P00640000 | 2022-08-24 12:53PM EDT | 640.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| TSLA240621P00650000 | 2022-10-28 11:55AM EDT | 650.00 | 425.17 | 465.10 | 469.40 | 0.00 | - | 2 | 0 | 129.50% |
| TSLA240621P00660000 | 2022-08-24 10:09AM EDT | 660.00 | 130.54 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| TSLA240621P00666670 | 2022-11-17 12:30PM EDT | 666.67 | 482.95 | 513.00 | 518.60 | 0.00 | - | 4 | 0 | 163.19% |
| TSLA240621P00680000 | 2022-08-22 9:42AM EDT | 680.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 9 | 626 | 0.00% |
| TSLA240621P00683330 | 2022-10-05 3:15PM EDT | 683.33 | 439.95 | 473.40 | 478.80 | 0.00 | - | 4,010 | 0 | 106.63% |
| TSLA240621P00700000 | 2023-06-09 10:25AM EDT | 700.00 | 448.96 | 450.50 | 460.00 | -51.24 | -10.24% | 6 | 0 | 60.70% |
| TSLA240621P00716670 | 2022-10-10 9:30AM EDT | 716.67 | 494.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00720000 | 2022-08-24 3:36PM EDT | 720.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
| TSLA240621P00733330 | 2022-11-15 11:45AM EDT | 733.33 | 533.63 | 573.15 | 577.35 | 0.00 | - | 4 | 0 | 160.71% |
| TSLA240621P00740000 | 2022-08-24 11:52AM EDT | 740.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| TSLA240621P00750000 | 2023-06-09 10:40AM EDT | 750.00 | 500.12 | 500.50 | 510.00 | -61.03 | -10.88% | 1 | 0 | 63.54% |
| TSLA240621P00758330 | 2023-06-09 3:14PM EDT | 758.33 | 513.88 | 509.00 | 519.00 | -50.37 | -8.93% | 1 | 0 | 65.75% |
| TSLA240621P00760000 | 2022-08-23 1:29PM EDT | 760.00 | 177.70 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 0.00% |
| TSLA240621P00780000 | 2022-08-23 12:39PM EDT | 780.00 | 189.60 | 0.00 | 0.00 | 0.00 | - | 34 | 140 | 0.00% |
| TSLA240621P00800000 | 2022-08-24 12:36PM EDT | 800.00 | 195.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1,116 | 0.00% |
| TSLA240621P00810000 | 2022-08-24 11:13AM EDT | 810.00 | 201.10 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
| TSLA240621P00820000 | 2022-08-24 11:19AM EDT | 820.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 7 | 220 | 0.00% |
| TSLA240621P00830000 | 2022-08-23 12:33PM EDT | 830.00 | 216.10 | 0.00 | 0.00 | 0.00 | - | 68 | 231 | 0.00% |
| TSLA240621P00840000 | 2022-08-23 12:35PM EDT | 840.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | 85 | 275 | 0.00% |
| TSLA240621P00850000 | 2022-08-24 2:27PM EDT | 850.00 | 223.10 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| TSLA240621P00860000 | 2022-08-22 11:36AM EDT | 860.00 | 239.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| TSLA240621P00870000 | 2022-08-22 10:46AM EDT | 870.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| TSLA240621P00880000 | 2022-08-24 10:25AM EDT | 880.00 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA240621P00890000 | 2022-08-22 11:36AM EDT | 890.00 | 256.27 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA240621P00900000 | 2022-08-24 2:47PM EDT | 900.00 | 253.37 | 0.00 | 0.00 | 0.00 | - | 324 | 792 | 0.00% |
| TSLA240621P00910000 | 2022-08-18 10:15AM EDT | 910.00 | 253.60 | 0.00 | 0.00 | 0.00 | - | 63 | 136 | 0.00% |
| TSLA240621P00920000 | 2022-08-17 9:30AM EDT | 920.00 | 261.08 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA240621P00930000 | 2022-08-16 10:15AM EDT | 930.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| TSLA240621P00940000 | 2022-08-24 10:46AM EDT | 940.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| TSLA240621P00950000 | 2022-08-23 1:20PM EDT | 950.00 | 284.45 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
| TSLA240621P00960000 | 2022-08-15 11:50AM EDT | 960.00 | 279.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA240621P00970000 | 2022-08-15 12:19PM EDT | 970.00 | 285.19 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| TSLA240621P00980000 | 2022-08-15 12:21PM EDT | 980.00 | 291.21 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSLA240621P00990000 | 2022-08-24 3:10PM EDT | 990.00 | 306.93 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSLA240621P01000000 | 2022-08-24 3:10PM EDT | 1,000.00 | 313.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,358 | 0.00% |
| TSLA240621P01010000 | 2022-08-23 11:05AM EDT | 1,010.00 | 323.63 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| TSLA240621P01020000 | 2022-08-23 12:32PM EDT | 1,020.00 | 330.52 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TSLA240621P01030000 | 2022-08-01 9:51AM EDT | 1,030.00 | 334.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TSLA240621P01040000 | 2022-08-11 1:56PM EDT | 1,040.00 | 351.95 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| TSLA240621P01050000 | 2022-08-24 2:59PM EDT | 1,050.00 | 346.22 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| TSLA240621P01060000 | 2022-08-24 3:28PM EDT | 1,060.00 | 351.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA240621P01070000 | 2022-07-12 10:36AM EDT | 1,070.00 | 471.35 | 373.30 | 382.85 | 0.00 | - | 34 | 82 | 0.00% |
| TSLA240621P01080000 | 2022-07-22 10:53AM EDT | 1,080.00 | 404.35 | 364.85 | 369.15 | 0.00 | - | 1 | 65 | 0.00% |
| TSLA240621P01090000 | 2022-08-24 10:47AM EDT | 1,090.00 | 369.17 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA240621P01100000 | 2022-08-19 3:30PM EDT | 1,100.00 | 380.53 | 0.00 | 0.00 | 0.00 | - | 80 | 684 | 0.00% |
| TSLA240621P01110000 | 2022-08-19 3:30PM EDT | 1,110.00 | 387.33 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| TSLA240621P01120000 | 2022-08-08 1:57PM EDT | 1,120.00 | 405.15 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| TSLA240621P01130000 | 2022-08-24 3:37PM EDT | 1,130.00 | 399.11 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| TSLA240621P01140000 | 2022-08-03 2:35PM EDT | 1,140.00 | 406.10 | 0.00 | 0.00 | 0.00 | - | 108 | 294 | 0.00% |
| TSLA240621P01150000 | 2022-08-23 9:53AM EDT | 1,150.00 | 421.83 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA240621P01160000 | 2022-08-12 11:32AM EDT | 1,160.00 | 428.63 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| TSLA240621P01170000 | 2022-08-17 10:04AM EDT | 1,170.00 | 421.27 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| TSLA240621P01180000 | 2022-08-16 9:30AM EDT | 1,180.00 | 424.92 | 0.00 | 0.00 | 0.00 | - | 20 | 365 | 0.00% |
| TSLA240621P01190000 | 2022-08-22 1:13PM EDT | 1,190.00 | 454.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| TSLA240621P01200000 | 2022-08-19 3:03PM EDT | 1,200.00 | 452.20 | 0.00 | 0.00 | 0.00 | - | 12 | 895 | 0.00% |
| TSLA240621P01250000 | 2022-08-24 9:51AM EDT | 1,250.00 | 481.50 | 0.00 | 0.00 | 0.00 | - | 2 | 886 | 0.00% |
| TSLA240621P01300000 | 2022-08-15 3:02PM EDT | 1,300.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| TSLA240621P01350000 | 2022-08-09 10:42AM EDT | 1,350.00 | 588.70 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
| TSLA240621P01400000 | 2022-08-24 1:17PM EDT | 1,400.00 | 598.79 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 0.00% |
| TSLA240621P01450000 | 2022-08-18 12:43PM EDT | 1,450.00 | 632.30 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| TSLA240621P01500000 | 2022-08-19 2:45PM EDT | 1,500.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 0.00% |
| TSLA240621P01550000 | 2022-08-22 9:44AM EDT | 1,550.00 | 743.35 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| TSLA240621P01600000 | 2022-08-17 9:42AM EDT | 1,600.00 | 759.00 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| TSLA240621P01650000 | 2022-08-12 11:29AM EDT | 1,650.00 | 819.05 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 0.00% |
| TSLA240621P01700000 | 2022-08-12 2:38PM EDT | 1,700.00 | 855.50 | 0.00 | 0.00 | 0.00 | - | 7 | 548 | 0.00% |
| TSLA240621P01750000 | 2022-08-22 11:00AM EDT | 1,750.00 | 920.56 | 0.00 | 0.00 | 0.00 | - | 10 | 515 | 0.00% |
| TSLA240621P01800000 | 2022-08-23 10:56AM EDT | 1,800.00 | 948.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 0.00% |
| TSLA240621P01850000 | 2022-08-22 9:42AM EDT | 1,850.00 | 1,006.58 | 0.00 | 0.00 | 0.00 | - | 14 | 540 | 0.00% |
| TSLA240621P01900000 | 2022-08-19 9:40AM EDT | 1,900.00 | 1,034.55 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
| TSLA240621P01950000 | 2022-08-15 11:49AM EDT | 1,950.00 | 1,055.42 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 0.00% |
| TSLA240621P02000000 | 2022-08-19 9:40AM EDT | 2,000.00 | 1,126.65 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 0.00% |
| TSLA240621P02050000 | 2022-08-12 2:36PM EDT | 2,050.00 | 1,174.45 | 0.00 | 0.00 | 0.00 | - | 14 | 210 | 0.00% |
| TSLA240621P02100000 | 2022-08-23 10:56AM EDT | 2,100.00 | 1,226.35 | 0.00 | 0.00 | 0.00 | - | 5 | 572 | 0.00% |
| TSLA240621P02150000 | 2022-08-12 11:28AM EDT | 2,150.00 | 1,278.85 | 0.00 | 0.00 | 0.00 | - | 14 | 216 | 0.00% |
| TSLA240621P02200000 | 2022-08-17 10:05AM EDT | 2,200.00 | 1,300.02 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| TSLA240621P02250000 | 2022-08-22 1:38PM EDT | 2,250.00 | 1,387.48 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| TSLA240621P02275000 | 2022-08-22 3:54PM EDT | 2,275.00 | 1,409.50 | 0.00 | 0.00 | 0.00 | - | 12 | 540 | 0.00% |
© 2023 Yahoo. All rights reserved.