TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C000016702023-05-30 2:40PM EDT1.67199.75238.75246.900.00-2908211.72%
TSLA240621C000033302023-05-25 10:08AM EDT3.33178.99237.20245.300.00-1150191.02%
TSLA240621C000050002023-06-09 11:09AM EDT5.00244.85235.65243.70+49.60+25.40%628179.69%
TSLA240621C000066702023-05-25 10:08AM EDT6.67175.77234.00242.100.00-1220167.29%
TSLA240621C000083302023-01-06 4:21PM EDT8.33106.29181.35183.450.00-11210.00%
TSLA240621C000100002023-06-05 3:17PM EDT10.00206.59230.95239.000.00-5292159.57%
TSLA240621C000116702023-01-31 4:23PM EDT11.67162.47179.50181.000.00-35400.00%
TSLA240621C000133302023-03-10 2:10PM EDT13.33162.18169.85175.550.00-3360.00%
TSLA240621C000166702023-04-24 1:45PM EDT16.67144.94164.25169.650.00-101,4570.00%
TSLA240621C000200002022-08-18 3:22PM EDT20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.300.000.000.00-2680.00%
TSLA240621C000333302023-06-09 3:56PM EDT33.33213.45209.05217.15+26.10+13.93%507,917119.43%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 3:22PM EDT40.00872.000.000.000.00-210.00%
TSLA240621C000500002023-06-09 12:23PM EDT50.00198.53193.70201.75+12.36+6.64%11,812105.68%
TSLA240621C000550002023-06-08 3:33PM EDT55.00185.07189.10197.200.00-614102.34%
TSLA240621C000600002023-05-19 1:51PM EDT60.00125.23184.45192.650.00-26199.00%
TSLA240621C000650002023-06-08 3:33PM EDT65.00176.05180.10188.100.00-611596.64%
TSLA240621C000666702023-06-05 2:16PM EDT66.67155.50178.60186.600.00-421,86995.79%
TSLA240621C000700002023-05-31 1:24PM EDT70.00133.45175.60183.600.00-25294.04%
TSLA240621C000750002023-06-09 12:25PM EDT75.00175.84171.15179.15+9.84+5.93%25791.72%
TSLA240621C000800002023-06-09 11:11AM EDT80.00175.65166.70174.70+16.45+10.33%111789.43%
TSLA240621C000833302023-06-02 11:48AM EDT83.33140.65163.75171.750.00-2030,61887.96%
TSLA240621C000850002023-06-09 1:39PM EDT85.00168.00162.30170.30+47.70+39.65%37787.35%
TSLA240621C000900002023-06-05 3:42PM EDT90.00136.25157.90165.900.00-155785.28%
TSLA240621C000950002023-06-07 1:15PM EDT95.00138.19153.60161.550.00-136583.47%
TSLA240621C001000002023-06-09 11:12AM EDT100.00158.30149.30157.25+18.30+13.07%955,51181.71%
TSLA240621C001050002023-06-08 3:46PM EDT105.00139.95145.00153.050.00-681780.09%
TSLA240621C001100002023-06-09 11:08AM EDT110.00149.78140.80148.75+30.16+25.21%150578.44%
TSLA240621C001150002023-06-09 1:21PM EDT115.00140.76136.50144.55+8.61+6.52%253676.77%
TSLA240621C001166702023-06-09 11:43AM EDT116.67143.50135.25143.15+16.10+12.64%12,44476.44%
TSLA240621C001200002023-06-09 3:48PM EDT120.00136.12132.50140.45+18.08+15.32%768975.56%
TSLA240621C001233302023-06-09 9:33AM EDT123.33137.00129.75136.60+29.15+27.03%180673.33%
TSLA240621C001250002023-06-09 2:39PM EDT125.00132.26128.40136.35+11.09+9.15%618574.18%
TSLA240621C001266702023-06-08 10:38AM EDT126.67116.45130.10131.800.00-173473.59%
TSLA240621C001300002023-06-09 12:51PM EDT130.00129.70127.50129.15+11.20+9.45%101,06972.87%
TSLA240621C001333302023-06-09 3:47PM EDT133.33125.48124.85126.50+10.43+9.07%311,98172.07%
TSLA240621C001350002023-06-09 1:24PM EDT135.00126.97123.50125.15+14.08+12.47%1115171.62%
TSLA240621C001366702023-06-06 10:35AM EDT136.67129.28122.15123.85+32.43+33.48%2748571.21%
TSLA240621C001400002023-06-09 11:16AM EDT140.00119.80119.60121.25+8.16+7.31%71,68470.51%
TSLA240621C001433302023-06-06 10:36AM EDT143.33120.80117.05118.40+28.70+31.16%111,78369.55%
TSLA240621C001450002023-06-09 3:47PM EDT145.00116.47115.75117.15+10.47+9.88%367069.21%
TSLA240621C001466702023-06-06 12:49PM EDT146.6792.55114.50115.850.00-221,68268.87%
TSLA240621C001500002023-06-09 3:29PM EDT150.00112.50112.00113.35+9.28+8.99%174,76668.23%
TSLA240621C001533302023-06-09 12:48PM EDT153.33111.00109.50111.15+10.00+9.90%395267.82%
TSLA240621C001550002023-06-09 12:27PM EDT155.00107.89108.35109.65+8.89+8.98%314967.35%
TSLA240621C001566702023-06-08 9:46AM EDT156.6791.24107.05108.400.00-337366.97%
TSLA240621C001600002023-06-09 1:00PM EDT160.00107.60104.75106.20+13.30+14.10%171,00466.65%
TSLA240621C001633302023-06-06 2:42PM EDT163.3382.40102.40103.800.00-525566.10%
TSLA240621C001650002023-06-09 3:24PM EDT165.00101.50101.20102.40+8.50+9.14%4179465.64%
TSLA240621C001666702023-06-09 10:14AM EDT166.67106.00100.05101.50+13.25+14.29%81,81465.60%
TSLA240621C001700002023-06-09 11:47AM EDT170.00102.1497.7598.90+13.64+15.41%2988164.87%
TSLA240621C001733302023-06-08 11:56AM EDT173.3386.3895.4096.650.00-161464.35%
TSLA240621C001750002023-06-09 3:39PM EDT175.0094.0094.3095.50+14.70+18.54%291,72664.11%
TSLA240621C001800002023-06-09 2:47PM EDT180.0091.6091.0092.20+7.95+9.50%492,87863.46%
TSLA240621C001833302023-06-09 10:29AM EDT183.3395.6288.8590.05+14.55+17.95%596963.04%
TSLA240621C001850002023-06-09 2:55PM EDT185.0088.7587.7588.95+10.61+13.58%2073662.79%
TSLA240621C001866702023-06-09 1:36PM EDT186.6788.3086.7087.90+9.10+11.49%22,22062.61%
TSLA240621C001900002023-06-09 2:02PM EDT190.0087.2184.6085.80+10.71+14.00%823,11562.20%
TSLA240621C001933302023-06-09 9:45AM EDT193.3387.7582.5583.75+20.25+30.00%31,62161.82%
TSLA240621C001950002023-06-09 1:53PM EDT195.0083.6681.4582.75+8.91+11.92%785161.59%
TSLA240621C002000002023-06-09 3:59PM EDT200.0079.1178.5080.00+7.11+9.88%3748,15461.22%
TSLA240621C002066702023-06-09 1:16PM EDT206.6775.6674.6575.90+9.39+14.17%841,13960.41%
TSLA240621C002100002023-06-09 3:56PM EDT210.0073.8072.7574.05+7.55+11.40%542,53760.09%
TSLA240621C002133302023-06-09 2:40PM EDT213.3372.1571.1072.20+8.04+12.54%51,50559.88%
TSLA240621C002166702023-06-09 12:25PM EDT216.6770.4069.3570.40+9.00+14.66%72,30859.62%
TSLA240621C002200002023-06-09 3:10PM EDT220.0067.6567.6568.65+6.33+10.32%2303,80959.38%
TSLA240621C002266702023-06-09 2:43PM EDT226.6764.8564.4565.30+7.71+13.49%3443,50558.99%
TSLA240621C002300002023-06-09 2:52PM EDT230.0063.7062.8563.65+7.45+13.24%821,79158.77%
TSLA240621C002333302023-06-09 3:55PM EDT233.3361.9561.2062.05+6.95+12.64%646,81958.51%
TSLA240621C002400002023-06-09 3:57PM EDT240.0058.6458.2558.90+6.79+13.10%1412,36658.13%
TSLA240621C002466702023-06-09 3:50PM EDT246.6755.1554.8056.05+6.09+12.41%5303,76857.54%
TSLA240621C002500002023-06-09 3:57PM EDT250.0054.3053.4054.60+6.30+13.12%1,4816,77557.35%
TSLA240621C002533302023-06-09 3:56PM EDT253.3352.8651.9553.25+6.49+14.00%521,53757.16%
TSLA240621C002600002023-06-09 3:52PM EDT260.0050.1549.3050.70+6.15+13.98%1,3412,28356.92%
TSLA240621C002666702023-06-09 3:25PM EDT266.6747.8546.7047.80+5.85+13.93%12310,12756.41%
TSLA240621C002700002023-06-09 3:34PM EDT270.0045.7045.8046.65+4.96+12.17%1293,25056.47%
TSLA240621C002733302023-06-09 3:38PM EDT273.3344.6044.3545.85+6.84+18.11%271,11056.41%
TSLA240621C002766702023-06-09 12:14PM EDT276.6745.8343.1544.70+8.66+23.30%201,15556.27%
TSLA240621C002800002023-06-09 3:47PM EDT280.0042.8042.1043.40+5.20+13.83%7692,31056.11%
TSLA240621C002833302023-06-09 3:48PM EDT283.3341.4240.9542.40+4.82+13.17%163,75956.02%
TSLA240621C002866702023-06-09 12:22PM EDT286.6742.5539.9541.35+6.91+19.39%61,31955.96%
TSLA240621C002900002023-06-09 3:52PM EDT290.0039.8639.3039.95+5.17+14.90%3322,39855.88%
TSLA240621C002933302023-06-09 11:30AM EDT293.3340.6037.9539.25+8.70+27.27%111,14855.77%
TSLA240621C002966702023-06-09 12:38PM EDT296.6737.2036.9538.00+8.50+29.62%931,04055.54%
TSLA240621C003000002023-06-09 3:59PM EDT300.0036.6536.4036.90+4.53+14.10%88511,85755.59%
TSLA240621C003033302023-06-09 10:34AM EDT303.3340.3035.1036.45+9.10+29.17%501,16955.57%
TSLA240621C003066702023-06-09 3:59PM EDT306.6734.9334.2035.30+8.78+33.58%561,43155.38%
TSLA240621C003100002023-06-09 12:11PM EDT310.0035.6733.7034.45+6.66+22.96%1352,12655.52%
TSLA240621C003133302023-06-08 2:13PM EDT313.3327.9032.9533.700.00-21,29355.56%
TSLA240621C003166702023-06-09 12:11PM EDT316.6733.6532.1032.80+9.67+40.33%42,31555.46%
TSLA240621C003200002023-06-09 1:58PM EDT320.0032.9731.3032.00+5.37+19.46%1011,12455.41%
TSLA240621C003233302023-06-09 11:44AM EDT323.3333.7030.5531.25+7.60+29.12%3347255.40%
TSLA240621C003266702023-06-09 1:02PM EDT326.6731.1029.8030.50+5.50+21.48%6261555.37%
TSLA240621C003300002023-06-09 3:52PM EDT330.0029.3329.1029.85+3.95+15.56%1,1123,74955.39%
TSLA240621C003333302023-06-09 12:25PM EDT333.3329.3528.4029.15+4.35+17.40%507,02655.38%
TSLA240621C003366702023-06-09 12:01PM EDT336.6729.8527.6528.35+6.52+27.95%42,78855.26%
TSLA240621C003400002023-06-09 1:58PM EDT340.0028.6227.0027.70+5.02+21.27%7492555.26%
TSLA240621C003433302023-06-09 3:57PM EDT343.3326.9026.4027.05+5.00+22.83%101,29755.27%
TSLA240621C003466702023-06-09 12:25PM EDT346.6726.7525.7526.50+4.70+21.32%1692755.30%
TSLA240621C003500002023-06-09 3:55PM EDT350.0025.5225.1025.90+3.40+15.37%7303,62355.27%
TSLA240621C003533302023-06-09 10:46AM EDT353.3327.2324.5525.25+7.03+34.80%523955.26%
TSLA240621C003566702023-06-09 10:00AM EDT356.6727.3523.9524.70+7.35+36.75%251955.26%
TSLA240621C003600002023-06-09 2:55PM EDT360.0023.8323.4524.05+4.28+21.89%1092,80055.24%
TSLA240621C003633302023-06-09 2:43PM EDT363.3323.4522.8523.60+3.30+16.38%7041155.27%
TSLA240621C003666702023-06-09 12:01PM EDT366.6724.0022.3523.10+5.20+27.66%724,61455.30%
TSLA240621C003700002023-06-09 1:05PM EDT370.0021.9721.8022.60+3.72+20.38%623,12155.30%
TSLA240621C003733302023-06-09 10:39AM EDT373.3324.8621.3522.10+9.51+61.95%159555.33%
TSLA240621C003766702023-06-09 2:37PM EDT376.6721.6520.9021.60+6.65+44.33%241,00055.36%
TSLA240621C003800002023-06-09 2:42PM EDT380.0021.0020.1021.35+3.00+16.67%791,19455.31%
TSLA240621C003833302023-06-09 2:45PM EDT383.3320.4519.9520.70+3.80+22.82%91,04255.40%
TSLA240621C003866702023-06-09 2:43PM EDT386.6720.0019.2020.45+3.35+20.12%2622955.35%
TSLA240621C003900002023-06-09 3:44PM EDT390.0019.3519.0519.85+3.25+20.19%11541455.44%
TSLA240621C003933302023-06-09 3:39PM EDT393.3318.8018.6519.40+3.20+20.51%821,79055.45%
TSLA240621C003966702023-06-09 3:39PM EDT396.6718.4018.0019.20+3.18+20.89%6176055.46%
TSLA240621C004000002023-06-09 3:58PM EDT400.0018.4017.8518.80+2.60+16.46%80140,10855.63%
TSLA240621C004100002022-08-17 10:53AM EDT410.00569.350.000.000.00-15312.50%
TSLA240621C004166702023-06-09 3:39PM EDT416.6716.2516.1016.85+2.85+21.27%123,24255.76%
TSLA240621C004200002022-08-19 3:10PM EDT420.00546.700.000.000.00-15312.50%
TSLA240621C004300002022-07-12 9:47AM EDT430.00385.10509.00521.950.00-2490.00%
TSLA240621C004333302023-06-09 2:42PM EDT433.3315.1014.5515.25+2.70+21.77%503,19955.97%
TSLA240621C004400002022-08-05 10:00AM EDT440.00549.770.000.000.00-38012.50%
TSLA240621C004500002023-06-09 3:12PM EDT450.0013.7513.1513.90+1.98+16.82%862,97356.21%
TSLA240621C004600002022-07-11 9:32AM EDT460.00413.00515.65540.650.00-2220.00%
TSLA240621C004666702023-06-09 11:14AM EDT466.6714.0511.9512.70+3.45+32.55%65,31356.47%
TSLA240621C004700002022-08-04 12:41PM EDT470.00551.000.000.000.00-64012.50%
TSLA240621C004800002022-08-16 12:11PM EDT480.00543.470.000.000.00-45612.50%
TSLA240621C004833302023-06-09 1:42PM EDT483.3312.0010.9511.70+2.35+24.35%1279056.84%
TSLA240621C004900002022-08-17 1:13PM EDT490.00525.020.000.000.00-18012.50%
TSLA240621C005000002023-06-09 3:43PM EDT500.0010.6510.0510.75+1.65+18.33%1,04611,39057.14%
TSLA240621C005166702023-06-09 1:13PM EDT516.6710.259.259.95+2.60+33.99%362,15057.49%
TSLA240621C005200002022-08-17 9:56AM EDT520.00505.270.000.000.00-17212.50%
TSLA240621C005333302023-06-09 12:51PM EDT533.339.658.509.20+3.20+49.61%1233,07657.77%
TSLA240621C005400002022-08-19 2:01PM EDT540.00468.380.000.000.00-12512.50%
TSLA240621C005500002023-06-09 3:27PM EDT550.008.357.908.60+1.15+15.97%1853,10158.19%
TSLA240621C005600002022-08-05 1:32PM EDT560.00460.040.000.000.00-22612.50%
TSLA240621C005666702023-06-09 10:25AM EDT566.679.457.358.05+2.75+41.04%1895158.58%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13112.50%
TSLA240621C005833302023-06-09 11:11AM EDT583.338.336.857.50+2.13+34.35%531,26958.91%
TSLA240621C006000002023-06-09 3:06PM EDT600.006.856.607.05+1.00+17.09%35217,23359.49%
TSLA240621C006166702023-06-09 12:23PM EDT616.676.856.006.60+1.45+26.85%314,09359.62%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311912.50%
TSLA240621C006333302023-06-09 1:27PM EDT633.336.505.656.25+1.49+29.74%3534,49060.03%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111512.50%
TSLA240621C006500002023-06-09 2:32PM EDT650.005.805.355.90+0.90+18.37%4552760.43%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122812.50%
TSLA240621C006666702023-06-09 12:51PM EDT666.675.555.055.55+1.05+23.33%226,26060.75%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037325.00%
TSLA240621C006833302023-06-09 12:51PM EDT683.335.504.805.20+1.17+27.02%31,68161.06%
TSLA240621C007000002023-06-09 3:33PM EDT700.004.904.554.95+0.89+22.19%253,66061.43%
TSLA240621C007166702023-06-09 11:11AM EDT716.674.964.304.75+1.10+28.50%2389661.81%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625625.00%
TSLA240621C007333302023-06-09 3:27PM EDT733.334.434.104.50+0.93+26.57%1542,03862.13%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152625.00%
TSLA240621C007500002023-06-09 3:38PM EDT750.004.203.904.35+0.50+13.51%3775,06362.56%
TSLA240621C007583302023-06-09 3:35PM EDT758.334.104.004.30+0.55+15.49%87813,24063.07%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136325.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130525.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95025.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131525.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229725.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620625.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120925.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05925.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218525.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219125.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423025.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222825.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39525.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212725.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133325.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313625.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27725.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769825.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113125.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38425.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115025.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577725.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40825.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371225.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155525.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137225.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26525.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493825.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34625.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113725.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812125.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814125.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11825.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233825.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318625.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125925.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66125.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139525.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18425.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34625.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123325.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311425.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74825.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16425.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28325.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295925.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21925.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340125.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09725.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672525.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19425.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142125.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637725.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-15321325.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,19625.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34925.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52725.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813825.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99825.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959225.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99350.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P000016702023-06-05 9:30AM EDT1.670.010.000.010.00-118,595156.25%
TSLA240621P000033302023-05-26 1:36PM EDT3.330.010.000.010.00-33,493131.25%
TSLA240621P000050002023-06-09 1:38PM EDT5.000.030.000.02+0.02+200.00%102,255123.44%
TSLA240621P000066702023-05-18 1:50PM EDT6.670.030.010.030.00-11,478120.31%
TSLA240621P000083302023-06-08 12:21PM EDT8.330.010.010.060.00-13,817118.75%
TSLA240621P000100002023-06-07 9:30AM EDT10.000.050.000.050.00-11,845107.81%
TSLA240621P000116702023-06-02 2:36PM EDT11.670.060.000.180.00-10354116.60%
TSLA240621P000133302023-06-05 9:45AM EDT13.330.060.010.050.00-545599.22%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702023-06-09 11:06AM EDT16.670.080.080.10-0.01-11.11%354,669101.95%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624450.00%
TSLA240621P000333302023-06-09 10:27AM EDT33.330.320.280.360.00-77,31687.30%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24025.00%
TSLA240621P000500002023-06-09 3:34PM EDT50.000.700.680.72-0.05-6.67%3805,32577.98%
TSLA240621P000550002023-06-08 12:46PM EDT55.000.950.811.050.00-144176.90%
TSLA240621P000600002023-06-09 3:33PM EDT60.001.060.991.12-0.06-5.36%383074.12%
TSLA240621P000650002023-06-09 3:53PM EDT65.001.261.221.29-0.18-12.50%952,16372.29%
TSLA240621P000666702023-06-09 12:59PM EDT66.671.351.291.41-0.20-12.90%804,58371.92%
TSLA240621P000700002023-06-09 3:07PM EDT70.001.501.461.53-0.21-12.28%15464370.72%
TSLA240621P000750002023-06-08 11:11AM EDT75.002.001.711.870.00-5175869.46%
TSLA240621P000800002023-06-09 12:27PM EDT80.002.112.012.19-0.23-9.83%233,35468.13%
TSLA240621P000833302023-06-09 10:26AM EDT83.332.292.222.50-0.61-21.03%23,87567.51%
TSLA240621P000850002023-06-09 3:05PM EDT85.002.422.332.50-0.24-9.02%74,19666.70%
TSLA240621P000900002023-06-09 12:53PM EDT90.002.762.682.86-0.24-8.00%722,50565.39%
TSLA240621P000950002023-06-09 2:38PM EDT95.003.123.053.40-0.50-13.81%854764.47%
TSLA240621P001000002023-06-09 3:48PM EDT100.003.633.503.85-0.32-8.10%1,43010,29163.37%
TSLA240621P001050002023-06-09 3:45PM EDT105.004.063.954.20-0.46-10.18%31,13461.95%
TSLA240621P001100002023-06-09 3:46PM EDT110.004.604.454.85-0.65-12.38%1493,02561.12%
TSLA240621P001150002023-06-09 2:23PM EDT115.005.105.005.45-0.57-10.05%51,16860.16%
TSLA240621P001166702023-06-07 10:39AM EDT116.676.215.205.500.00-91,02959.60%
TSLA240621P001200002023-06-09 3:49PM EDT120.005.755.656.10-0.66-10.30%2233,13259.31%
TSLA240621P001233302023-06-06 12:57PM EDT123.336.306.056.40-1.62-20.45%23,56858.44%
TSLA240621P001250002023-06-09 12:37PM EDT125.006.556.306.75-0.65-9.03%52,22758.35%
TSLA240621P001266702023-06-09 2:51PM EDT126.676.696.506.85-2.01-23.10%21,32757.83%
TSLA240621P001300002023-06-09 2:59PM EDT130.007.127.007.35-0.88-11.00%2282,21857.29%
TSLA240621P001333302023-06-09 12:39PM EDT133.338.007.507.85-0.71-8.15%542,56556.72%
TSLA240621P001350002023-06-09 3:14PM EDT135.008.007.808.15-0.75-8.57%112,14756.53%
TSLA240621P001366702023-06-09 3:28PM EDT136.678.308.058.40-1.21-12.72%101,84556.21%
TSLA240621P001400002023-06-09 2:00PM EDT140.008.708.609.20-1.28-12.83%1842,31955.94%
TSLA240621P001433302023-06-08 2:58PM EDT143.3310.529.209.550.00-11,81855.17%
TSLA240621P001450002023-06-09 11:52AM EDT145.009.659.5510.10-1.15-10.65%1643755.22%
TSLA240621P001466702023-06-09 2:54PM EDT146.6710.009.8510.45-1.80-15.25%4650954.99%
TSLA240621P001500002023-06-09 3:42PM EDT150.0010.7510.5010.75-0.99-8.43%2819,94754.16%
TSLA240621P001533302023-06-09 9:46AM EDT153.3311.6011.2011.55-1.17-9.16%1072753.83%
TSLA240621P001550002023-06-09 12:25PM EDT155.0011.9011.5512.20-1.91-13.83%11,32653.87%
TSLA240621P001566702023-06-09 10:20AM EDT156.6712.0211.9012.60-1.58-11.62%12,07553.67%
TSLA240621P001600002023-06-09 3:14PM EDT160.0013.0012.6513.10-1.41-9.78%23617,37253.01%
TSLA240621P001633302023-06-09 11:06AM EDT163.3313.5013.4514.15-2.57-15.99%71,90752.83%
TSLA240621P001650002023-06-09 12:23PM EDT165.0014.2513.8514.30-1.20-7.77%33,58052.40%
TSLA240621P001666702023-06-09 12:21PM EDT166.6714.5614.2515.00-1.64-10.12%425,85852.42%
TSLA240621P001700002023-06-09 2:17PM EDT170.0015.2015.1515.85-1.85-10.85%464,97452.05%
TSLA240621P001733302023-06-09 9:30AM EDT173.3315.9216.0516.75-2.09-11.60%14,71351.68%
TSLA240621P001750002023-06-09 3:01PM EDT175.0016.9016.5017.25-1.91-10.15%704,20451.51%
TSLA240621P001800002023-06-09 3:48PM EDT180.0018.2017.9518.45-1.80-9.00%937,11250.79%
TSLA240621P001833302023-06-09 3:28PM EDT183.3319.3018.9519.70-2.30-10.65%63,48150.61%
TSLA240621P001850002023-06-09 3:56PM EDT185.0019.7319.4520.25-1.82-8.45%1091,35250.45%
TSLA240621P001866702023-06-09 3:46PM EDT186.6720.2020.0020.75-2.05-9.21%642,33550.28%
TSLA240621P001900002023-06-09 12:44PM EDT190.0021.7121.1021.85-1.84-7.81%192,97950.47%
TSLA240621P001933302023-06-09 9:37AM EDT193.3322.8022.2023.00-2.00-8.06%165,67850.17%
TSLA240621P001950002023-06-09 3:42PM EDT195.0023.0322.8023.60-1.73-6.99%1,6153,18350.03%
TSLA240621P002000002023-06-09 3:58PM EDT200.0024.8724.4525.40-2.23-8.23%16111,22649.57%
TSLA240621P002066702023-06-09 1:48PM EDT206.6727.0727.1527.95-7.53-21.76%23,20648.99%
TSLA240621P002100002023-06-09 3:51PM EDT210.0028.7528.5029.30-3.07-9.65%1,3312,19448.73%
TSLA240621P002133302023-06-09 3:21PM EDT213.3330.1829.8530.65-8.18-21.32%81,24948.43%
TSLA240621P002166702023-06-09 12:21PM EDT216.6731.5131.3032.05-2.99-8.67%1,4955,43648.15%
TSLA240621P002200002023-06-09 3:58PM EDT220.0032.9532.6033.55-3.67-10.02%3,0283,90947.94%
TSLA240621P002266702023-06-09 2:18PM EDT226.6735.6035.8036.50-3.40-8.72%2293,29447.35%
TSLA240621P002300002023-06-09 2:00PM EDT230.0036.8837.2038.00-3.89-9.54%1,3731,85947.03%
TSLA240621P002333302023-06-09 3:55PM EDT233.3339.2439.0039.75-3.50-8.19%1097,46546.94%
TSLA240621P002400002023-06-09 3:51PM EDT240.0042.6142.4043.00-3.34-7.27%1,3365,80546.38%
TSLA240621P002466702023-06-09 1:00PM EDT246.6745.8545.9046.60-4.95-9.74%1,6181,48246.03%
TSLA240621P002500002023-06-09 2:12PM EDT250.0047.0047.7548.55-4.76-9.20%2413,85545.97%
TSLA240621P002533302023-06-09 1:28PM EDT253.3348.9149.4550.35-14.24-22.55%621,06945.71%
TSLA240621P002600002023-06-09 2:06PM EDT260.0052.9053.4554.25-5.55-9.50%1498945.39%
TSLA240621P002666702023-06-09 1:43PM EDT266.6756.9557.3558.20-12.82-18.37%252,64844.98%
TSLA240621P002700002023-06-09 3:22PM EDT270.0059.6359.3060.60-4.66-7.25%231,90645.16%
TSLA240621P002733302023-06-09 9:48AM EDT273.3360.6061.6062.70-10.15-14.35%3199045.00%
TSLA240621P002766702023-06-02 12:08PM EDT276.6779.4563.4564.900.00-483844.91%
TSLA240621P002800002023-06-09 11:22AM EDT280.0065.0065.6067.10-7.35-10.16%31,63044.79%
TSLA240621P002833302023-06-05 9:37AM EDT283.3381.2567.8069.300.00-101,35144.64%
TSLA240621P002866702023-06-09 3:39PM EDT286.6770.9069.9571.50-14.50-16.98%1977144.46%
TSLA240621P002900002023-06-09 10:01AM EDT290.0070.4872.2073.80-8.52-10.78%71,17444.35%
TSLA240621P002933302023-06-02 10:31AM EDT293.3393.0074.5076.100.00-198844.21%
TSLA240621P002966702023-06-02 12:45PM EDT296.6794.5076.8078.450.00-236244.08%
TSLA240621P003000002023-06-09 2:14PM EDT300.0078.3579.1080.80-7.75-9.00%2190043.94%
TSLA240621P003033302023-06-02 10:58AM EDT303.33100.3081.4583.200.00-467343.81%
TSLA240621P003066702023-06-09 11:21AM EDT306.6782.9583.9085.65-19.95-19.39%226843.71%
TSLA240621P003100002023-06-09 10:33AM EDT310.0084.5986.3088.10-17.71-17.31%346643.58%
TSLA240621P003133302023-06-09 11:34AM EDT313.3388.2088.7590.65-8.30-8.60%569343.53%
TSLA240621P003166702023-03-23 3:38PM EDT316.67133.50149.25154.450.00-1281103.53%
TSLA240621P003200002023-06-07 1:19PM EDT320.00106.6093.7095.600.00-558343.19%
TSLA240621P003233302023-06-07 10:08AM EDT323.33105.9596.2598.200.00-226643.12%
TSLA240621P003266702023-06-06 12:55PM EDT326.67116.9598.80100.500.00-2142.67%
TSLA240621P003300002023-06-09 12:33PM EDT330.00102.15101.40103.05-50.81-33.22%15542.49%
TSLA240621P003333302023-05-31 11:37AM EDT333.33140.70104.00105.700.00-125742.39%
TSLA240621P003366702023-05-12 9:30AM EDT336.67160.58106.60108.350.00-1342.26%
TSLA240621P003400002023-06-09 9:54AM EDT340.00109.25109.35111.40-47.85-30.46%5642.58%
TSLA240621P003433302023-05-22 1:37PM EDT343.33156.82112.00113.700.00-1141.99%
TSLA240621P003466702023-05-22 2:42PM EDT346.67159.32114.65116.500.00-1141.96%
TSLA240621P003500002023-06-08 1:17PM EDT350.00126.70117.35119.150.00-22641.73%
TSLA240621P003533302023-06-09 3:14PM EDT353.33121.50120.00122.40-47.33-28.03%1342.22%
TSLA240621P003566702023-03-29 12:17PM EDT356.67167.12189.95194.700.00-10112.39%
TSLA240621P003600002023-05-19 1:28PM EDT360.00179.82125.65127.550.00-5041.44%
TSLA240621P003633302022-12-27 1:42PM EDT363.33249.49201.90204.200.00-20117.87%
TSLA240621P003666702023-04-20 3:58PM EDT366.67203.55182.00191.500.00-10098.33%
TSLA240621P003700002023-06-09 10:43AM EDT370.00133.67134.05136.50-22.49-14.40%1141.68%
TSLA240621P003733302023-04-20 3:58PM EDT373.33210.45188.00198.000.00-55099.13%
TSLA240621P003766702023-04-06 2:49PM EDT376.67191.89202.55210.500.00-300110.08%
TSLA240621P003800002023-06-06 9:33AM EDT380.00168.01142.70144.750.00-121240.77%
TSLA240621P003833302023-02-16 3:48PM EDT383.33180.24202.75205.150.00-212101.85%
TSLA240621P003866702023-03-09 2:37PM EDT386.67209.85199.25205.350.00-101797.39%
TSLA240621P003900002023-06-05 10:36AM EDT390.00174.85151.65154.000.00-10010041.10%
TSLA240621P003933302023-02-13 2:23PM EDT393.33202.91211.20215.300.00-22102.84%
TSLA240621P003966702023-02-24 11:02AM EDT396.67205.27207.00208.300.00-2394.37%
TSLA240621P004000002023-06-09 10:43AM EDT400.00159.67160.40162.45-16.83-9.54%25239.99%
TSLA240621P004100002022-08-19 11:16AM EDT410.0049.000.000.000.00-4150.00%
TSLA240621P004166702023-02-07 12:22PM EDT416.67224.60233.20237.200.00-20105.14%
TSLA240621P004200002022-08-24 3:42PM EDT420.0050.400.000.000.00-91360.00%
TSLA240621P004300002022-08-24 2:49PM EDT430.0053.790.000.000.00-61160.00%
TSLA240621P004333302023-04-04 10:01AM EDT433.33238.08267.85276.200.00-120128.10%
TSLA240621P004400002022-08-19 1:10PM EDT440.0056.600.000.000.00-5160.00%
TSLA240621P004500002023-06-09 10:22AM EDT450.00202.52205.85211.85-19.24-8.68%28544.94%
TSLA240621P004600002022-08-24 3:04PM EDT460.0061.190.000.000.00-3400.00%
TSLA240621P004666702022-12-14 4:57PM EDT466.67309.34342.50346.100.00-30174.70%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004800002022-08-24 2:50PM EDT480.0067.500.000.000.00-1400.00%
TSLA240621P004833302023-01-10 12:04PM EDT483.33367.15271.55274.500.00-2084.57%
TSLA240621P004900002022-08-15 1:01PM EDT490.0068.100.000.000.00-2830.00%
TSLA240621P005000002023-01-25 1:56PM EDT500.00357.10302.20304.500.00-10100.83%
TSLA240621P005166702022-12-16 1:22PM EDT516.67365.55392.45395.650.00-20180.10%
TSLA240621P005200002022-08-24 3:35PM EDT520.0079.350.000.000.00-212660.00%
TSLA240621P005333302022-11-02 3:10PM EDT533.33313.40336.00340.850.00-700106.31%
TSLA240621P005400002022-08-24 2:00PM EDT540.0085.820.000.000.00-11800.00%
TSLA240621P005500002023-06-09 10:25AM EDT550.00299.53301.05309.90-25.61-7.88%6650.15%
TSLA240621P005600002022-08-18 1:13PM EDT560.0090.900.000.000.00-24270.00%
TSLA240621P005666702022-11-17 3:04PM EDT566.67382.15413.20418.500.00-20154.53%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302022-12-05 3:42PM EDT583.33401.85467.25474.350.00-40198.38%
TSLA240621P006000002022-11-30 1:41PM EDT600.00418.32473.35480.250.00-10187.47%
TSLA240621P006166702022-11-28 1:50PM EDT616.67428.90501.35505.100.00-20200.17%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302022-10-11 2:53PM EDT633.33416.25442.45445.400.00-20121.37%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002022-10-28 11:55AM EDT650.00425.17465.10469.400.00-20129.50%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702022-11-17 12:30PM EDT666.67482.95513.00518.600.00-40163.19%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302022-10-05 3:15PM EDT683.33439.95473.40478.800.00-4,0100106.63%
TSLA240621P007000002023-06-09 10:25AM EDT700.00448.96450.50460.00-51.24-10.24%6060.70%
TSLA240621P007166702022-10-10 9:30AM EDT716.67494.940.000.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-40160.71%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002023-06-09 10:40AM EDT750.00500.12500.50510.00-61.03-10.88%1063.54%
TSLA240621P007583302023-06-09 3:14PM EDT758.33513.88509.00519.00-50.37-8.93%1065.75%
TSLA240621P007600002022-08-23 1:29PM EDT760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 12:39PM EDT780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 12:36PM EDT800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 11:13AM EDT810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 11:19AM EDT820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 12:33PM EDT830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 12:35PM EDT840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 2:27PM EDT850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 11:36AM EDT860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 10:46AM EDT870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 10:25AM EDT880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 11:36AM EDT890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 2:47PM EDT900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 10:15AM EDT910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 9:30AM EDT920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 10:15AM EDT930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 10:46AM EDT940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 1:20PM EDT950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 11:50AM EDT960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 12:19PM EDT970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 12:21PM EDT980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 3:10PM EDT990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 3:10PM EDT1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 11:05AM EDT1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 12:32PM EDT1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 1:56PM EDT1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 2:59PM EDT1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 3:28PM EDT1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 10:47AM EDT1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 3:30PM EDT1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 3:30PM EDT1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 1:57PM EDT1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 3:37PM EDT1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 9:53AM EDT1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 11:32AM EDT1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 10:04AM EDT1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 9:30AM EDT1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 1:13PM EDT1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 3:03PM EDT1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 9:51AM EDT1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 3:02PM EDT1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 10:42AM EDT1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 1:17PM EDT1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 12:43PM EDT1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 2:45PM EDT1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 9:44AM EDT1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 9:42AM EDT1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 11:29AM EDT1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 2:38PM EDT1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 11:00AM EDT1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 10:56AM EDT1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 9:42AM EDT1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 9:40AM EDT1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 11:49AM EDT1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 9:40AM EDT2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 2:36PM EDT2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 10:56AM EDT2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 11:28AM EDT2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 10:05AM EDT2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 1:38PM EDT2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 3:54PM EDT2,275.001,409.500.000.000.00-125400.00%