Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
864.51-61.39 (-6.63%)
At close: 04:00PM EDT
862.03 -2.48 (-0.29%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621C000050002022-08-05 3:30PM EDT5.00860.00854.35870.00-27.56-3.11%5118261.91%
TSLA240621C000100002022-07-28 10:59AM EDT10.00831.45849.80865.500.00-610206.20%
TSLA240621C000200002022-07-28 10:42AM EDT20.00811.00840.70854.700.00-1623159.59%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.30836.20850.400.00--39152.53%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.30831.90847.000.00-268151.00%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.77827.40842.000.00-3176143.55%
TSLA240621C000500002022-08-05 10:04AM EDT50.00855.75813.95829.50-34.25-3.85%3483133.56%
TSLA240621C001000002022-08-05 3:42PM EDT100.00768.00770.40785.50-66.01-7.91%212,457112.33%
TSLA240621C001500002022-08-05 11:13AM EDT150.00758.00727.40742.00-18.85-2.43%165100.21%
TSLA240621C002000002022-08-05 2:40PM EDT200.00691.00686.65701.50-59.00-7.87%911893.73%
TSLA240621C002500002022-08-04 10:44AM EDT250.00707.55647.05661.500.00-218488.32%
TSLA240621C003000002022-08-05 12:39PM EDT300.00620.21607.80619.65-49.09-7.33%715982.63%
TSLA240621C003500002022-08-04 12:20PM EDT350.00633.80572.60583.550.00-28980.05%
TSLA240621C003700002022-07-21 12:57PM EDT370.00520.03558.35569.300.00-52278.90%
TSLA240621C003800002022-08-05 3:05PM EDT380.00553.45551.40562.35-60.50-9.85%21078.39%
TSLA240621C003900002022-08-04 9:41AM EDT390.00615.00544.55560.000.00-21678.99%
TSLA240621C004000002022-08-05 2:34PM EDT400.00545.60538.05549.45-54.40-9.07%860977.69%
TSLA240621C004100002022-08-05 2:34PM EDT410.00538.60531.20546.00-55.35-9.32%95177.94%
TSLA240621C004200002022-07-21 1:03PM EDT420.00485.76524.50535.450.00-14576.61%
TSLA240621C004300002022-07-12 9:47AM EDT430.00385.10518.05528.950.00-24976.24%
TSLA240621C004400002022-08-05 10:00AM EDT440.00549.77511.65522.65+109.77+24.95%37775.90%
TSLA240621C004500002022-08-05 3:52PM EDT450.00513.00505.50516.30-53.60-9.46%417175.58%
TSLA240621C004600002022-07-11 9:32AM EDT460.00413.00499.15509.750.00-22275.16%
TSLA240621C004700002022-08-04 12:41PM EDT470.00551.00492.60504.150.00-64074.88%
TSLA240621C004800002022-08-03 2:37PM EDT480.00547.05486.40497.300.00-35374.40%
TSLA240621C004900002022-08-03 12:36PM EDT490.00539.39480.30492.000.00-14674.23%
TSLA240621C005000002022-08-05 3:07PM EDT500.00477.43470.00484.55-54.12-10.18%1666772.87%
TSLA240621C005200002022-08-04 11:03AM EDT520.00521.55462.35473.550.00-27273.19%
TSLA240621C005400002022-08-04 9:41AM EDT540.00515.00450.70461.850.00-22472.58%
TSLA240621C005500002022-08-05 1:33PM EDT550.00465.30445.85455.40-35.45-7.08%324372.32%
TSLA240621C005600002022-08-05 1:32PM EDT560.00460.04439.35450.60-20.11-4.19%22672.05%
TSLA240621C005800002022-08-01 10:14AM EDT580.00489.57428.25439.400.00-23171.50%
TSLA240621C006000002022-08-05 2:50PM EDT600.00422.25418.50427.85-56.66-11.83%1152171.06%
TSLA240621C006200002022-08-05 3:51PM EDT620.00414.54407.80416.95-44.56-9.71%612070.52%
TSLA240621C006400002022-08-05 3:51PM EDT640.00403.29396.60406.10-45.98-10.23%314969.86%
TSLA240621C006500002022-08-05 2:40PM EDT650.00398.00392.40401.30-45.52-10.26%349169.81%
TSLA240621C006600002022-08-05 10:29AM EDT660.00423.92387.30396.35-18.36-4.15%223869.59%
TSLA240621C006800002022-08-05 10:00AM EDT680.00410.15376.75387.00-21.66-5.02%137269.15%
TSLA240621C007000002022-08-05 3:52PM EDT700.00371.00362.00376.25-47.50-11.35%332,67467.90%
TSLA240621C007200002022-08-05 3:41PM EDT720.00358.75358.60367.35-55.83-13.47%926968.39%
TSLA240621C007400002022-08-04 11:27AM EDT740.00398.45348.95357.700.00-1052967.90%
TSLA240621C007500002022-08-05 3:41PM EDT750.00352.00345.40353.25-45.00-11.34%3277267.85%
TSLA240621C007600002022-08-04 9:38AM EDT760.00402.75340.00349.900.00-1035867.69%
TSLA240621C007800002022-08-05 3:25PM EDT780.00333.56331.40341.20-47.44-12.45%329167.36%
TSLA240621C008000002022-08-05 3:49PM EDT800.00327.45324.20331.65-45.10-12.11%373,93967.06%
TSLA240621C008100002022-08-05 1:45PM EDT810.00333.00318.90328.50-28.41-7.86%230966.89%
TSLA240621C008200002022-08-05 3:35PM EDT820.00316.70314.85324.40-37.20-10.51%129566.74%
TSLA240621C008300002022-08-05 1:15PM EDT830.00330.49311.10324.50-28.64-7.97%220867.13%
TSLA240621C008400002022-08-05 3:07PM EDT840.00310.77307.00316.35-44.13-12.43%120666.47%
TSLA240621C008500002022-08-05 3:46PM EDT850.00309.00304.35316.50-43.49-12.34%61,04266.96%
TSLA240621C008600002022-08-05 3:35PM EDT860.00302.70294.00313.00-41.35-12.02%3718466.10%
TSLA240621C008700002022-08-05 3:07PM EDT870.00299.17290.00304.00-47.62-13.73%619665.35%
TSLA240621C008800002022-08-05 3:48PM EDT880.00298.05292.40300.20-39.89-11.80%2918965.93%
TSLA240621C008900002022-08-05 11:55AM EDT890.00304.07288.00297.15-38.63-11.27%121965.80%
TSLA240621C009000002022-08-05 3:51PM EDT900.00289.50285.35298.00-42.32-12.75%1651,95066.31%
TSLA240621C009100002022-08-05 3:58PM EDT910.00285.42281.30294.50-37.48-11.61%65966.15%
TSLA240621C009200002022-08-05 2:06PM EDT920.00289.20277.80290.50-32.21-10.02%1332665.99%
TSLA240621C009300002022-08-04 3:49PM EDT930.00320.00274.10282.800.00-310865.37%
TSLA240621C009400002022-08-05 2:33PM EDT940.00277.12270.60279.35-36.69-11.69%79365.26%
TSLA240621C009500002022-08-05 3:34PM EDT950.00270.20267.85280.50-44.96-14.27%5247265.74%
TSLA240621C009600002022-08-05 1:49PM EDT960.00275.60264.45277.00-34.40-11.10%212865.61%
TSLA240621C009700002022-08-05 2:52PM EDT970.00264.15260.70274.00-41.86-13.68%61565.49%
TSLA240621C009800002022-08-04 1:30PM EDT980.00303.00257.25270.500.00-315265.34%
TSLA240621C009900002022-08-05 3:49PM EDT990.00259.95254.75263.40-41.35-13.72%24380164.89%
TSLA240621C010000002022-08-05 3:58PM EDT1,000.00255.32252.00264.00-40.68-13.74%1,2174,36865.25%
TSLA240621C010100002022-08-05 3:53PM EDT1,010.00249.50248.15261.00-45.90-15.54%20294865.09%
TSLA240621C010200002022-08-05 12:06PM EDT1,020.00259.98245.05258.00-28.52-9.89%1490465.01%
TSLA240621C010300002022-08-05 1:05PM EDT1,030.00255.53241.55250.55-27.80-9.81%355564.38%
TSLA240621C010400002022-08-05 2:58PM EDT1,040.00243.00239.00252.00-37.78-13.46%36064.83%
TSLA240621C010500002022-08-05 2:23PM EDT1,050.00244.61236.60249.00-45.29-15.62%693664.80%
TSLA240621C010600002022-08-05 2:38PM EDT1,060.00239.04233.15246.50-38.27-13.80%114564.70%
TSLA240621C010700002022-08-04 3:54PM EDT1,070.00272.00229.80238.650.00-413664.03%
TSLA240621C010800002022-08-05 9:55AM EDT1,080.00252.56227.45240.50-16.44-6.11%1011264.50%
TSLA240621C010900002022-08-05 2:49PM EDT1,090.00230.95224.50238.00-35.44-13.30%2714164.44%
TSLA240621C011000002022-08-05 2:35PM EDT1,100.00228.05222.90235.00-34.95-13.29%142,07164.46%
TSLA240621C011100002022-08-04 10:57AM EDT1,110.00263.00218.75232.500.00-833764.25%
TSLA240621C011200002022-08-05 3:50PM EDT1,120.00224.20216.65230.00-35.62-13.71%218764.26%
TSLA240621C011300002022-08-03 12:37PM EDT1,130.00254.32213.55227.000.00-425264.10%
TSLA240621C011400002022-08-04 2:08PM EDT1,140.00250.25211.50224.500.00-65564.10%
TSLA240621C011500002022-08-05 2:12PM EDT1,150.00215.00208.90222.00-35.40-14.14%240164.03%
TSLA240621C011600002022-08-04 2:08PM EDT1,160.00244.60206.45219.500.00-68463.97%
TSLA240621C011700002022-08-03 1:41PM EDT1,170.00243.00203.85217.500.00-33663.95%
TSLA240621C011800002022-08-02 12:43PM EDT1,180.00239.95201.50215.000.00-8321063.89%
TSLA240621C011900002022-08-05 3:21PM EDT1,190.00200.00199.15212.50-40.26-16.76%39163.83%
TSLA240621C012000002022-08-05 3:52PM EDT1,200.00201.00198.00203.15-33.51-14.29%993,99563.16%
TSLA240621C012500002022-08-05 3:47PM EDT1,250.00190.06185.50192.00-28.32-12.97%181,12262.79%
TSLA240621C013000002022-08-05 3:08PM EDT1,300.00177.75174.25187.50-32.26-15.36%461,23463.12%
TSLA240621C013500002022-08-05 3:56PM EDT1,350.00169.00164.55178.00-30.07-15.11%7084262.97%
TSLA240621C014000002022-08-05 3:52PM EDT1,400.00160.00150.00169.00-28.86-15.28%262,52262.23%
TSLA240621C014500002022-08-05 11:30AM EDT1,450.00160.15147.90153.60-20.05-11.13%338562.02%
TSLA240621C015000002022-08-05 3:48PM EDT1,500.00144.43134.00152.50-25.57-15.04%1073,69261.98%
TSLA240621C015500002022-08-05 11:45AM EDT1,550.00143.90126.00138.15-18.90-11.61%1770761.03%
TSLA240621C016000002022-08-05 3:32PM EDT1,600.00128.15126.05137.50-26.80-17.30%1891862.39%
TSLA240621C016500002022-08-05 2:49PM EDT1,650.00122.50119.25132.00-28.40-18.82%1040962.37%
TSLA240621C017000002022-08-05 2:28PM EDT1,700.00118.31112.90125.00-21.29-15.25%1032562.16%
TSLA240621C017500002022-08-05 1:40PM EDT1,750.00116.97107.30120.00-13.61-10.42%519462.19%
TSLA240621C018000002022-08-05 3:32PM EDT1,800.00104.11102.30115.00-20.89-16.71%288,93062.21%
TSLA240621C018500002022-08-05 3:57PM EDT1,850.00100.0097.20102.60-24.00-19.35%34,30261.28%
TSLA240621C019000002022-08-05 3:32PM EDT1,900.0094.7592.5597.90-23.25-19.70%221,44261.23%
TSLA240621C019500002022-08-05 3:32PM EDT1,950.0090.6088.1093.35-19.96-18.05%1712461.17%
TSLA240621C020000002022-08-05 3:46PM EDT2,000.0088.1583.9589.15-17.41-16.49%644,04261.13%
TSLA240621C020500002022-08-05 3:28PM EDT2,050.0081.8680.3592.00-17.29-17.44%1158661.99%
TSLA240621C021000002022-08-05 3:35PM EDT2,100.0078.8076.4581.45-17.63-18.28%1211,26861.06%
TSLA240621C021500002022-08-05 3:35PM EDT2,150.0075.2473.9585.00-16.71-18.17%1939662.09%
TSLA240621C022000002022-08-05 3:35PM EDT2,200.0072.0269.9074.65-16.98-19.08%3772261.04%
TSLA240621C022500002022-08-05 3:45PM EDT2,250.0068.8066.8071.50-17.20-20.00%1275461.02%
TSLA240621C022750002022-08-05 3:57PM EDT2,275.0068.2467.1077.10-15.76-18.76%3273,83762.23%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA240621P000050002022-08-05 2:02PM EDT5.000.080.080.090.00-2505,020138.28%
TSLA240621P000100002022-08-04 2:54PM EDT10.000.200.120.300.00-1241128.22%
TSLA240621P000150002022-07-29 11:13AM EDT15.000.220.100.490.00-1109119.04%
TSLA240621P000200002022-08-05 3:37PM EDT20.000.210.200.63-0.19-47.50%106277113.87%
TSLA240621P000250002022-08-02 12:56PM EDT25.000.500.301.110.00-1345113.67%
TSLA240621P000300002022-08-05 3:34PM EDT30.000.750.401.00-0.01-1.32%3153106.81%
TSLA240621P000350002022-07-15 10:25AM EDT35.000.900.341.540.00-11105.44%
TSLA240621P000400002022-08-05 3:37PM EDT40.001.041.001.40+0.02+1.96%1128104.10%
TSLA240621P000500002022-08-05 2:27PM EDT50.001.461.301.60+0.06+4.29%61,02198.36%
TSLA240621P001000002022-08-05 3:30PM EDT100.004.003.954.200.00-51,87886.28%
TSLA240621P001500002022-08-05 3:32PM EDT150.008.107.208.20+0.30+3.85%142578.82%
TSLA240621P002000002022-08-05 3:57PM EDT200.0013.7012.6013.90+0.70+5.38%2680774.65%
TSLA240621P002500002022-08-05 3:25PM EDT250.0020.9019.6522.40+0.90+4.50%5556072.03%
TSLA240621P003000002022-08-05 3:59PM EDT300.0029.8028.8031.30+1.55+5.49%1901,74969.41%
TSLA240621P003500002022-08-05 3:34PM EDT350.0040.7239.0541.00+2.67+7.02%4534166.73%
TSLA240621P003700002022-08-03 1:47PM EDT370.0041.9043.4046.300.00-13965.99%
TSLA240621P003800002022-08-03 3:05PM EDT380.0044.7146.2549.550.00-29465.92%
TSLA240621P003900002022-08-05 12:39PM EDT390.0049.6948.6052.10+1.09+2.24%16165.49%
TSLA240621P004000002022-08-05 3:55PM EDT400.0052.8851.4554.35+3.23+6.51%5389565.09%
TSLA240621P004100002022-08-05 3:45PM EDT410.0055.7553.6065.00+3.30+6.29%41466.51%
TSLA240621P004200002022-08-04 11:14AM EDT420.0056.5056.3060.200.00-111564.34%
TSLA240621P004300002022-08-05 1:55PM EDT430.0060.7059.1063.05-1.95-3.11%25864.00%
TSLA240621P004400002022-08-05 1:55PM EDT440.0063.5062.0073.50+3.87+6.49%1865.32%
TSLA240621P004500002022-08-05 12:20PM EDT450.0066.7465.6068.65+3.74+5.94%241963.42%
TSLA240621P004600002022-08-05 11:18AM EDT460.0067.6067.9073.60+1.00+1.50%13663.35%
TSLA240621P004700002022-07-29 1:34PM EDT470.0072.0571.3082.500.00-31764.26%
TSLA240621P004800002022-08-01 10:34AM EDT480.0073.1574.4586.000.00-14063.98%
TSLA240621P004900002022-08-01 10:02AM EDT490.0074.9977.7081.350.00-17462.13%
TSLA240621P005000002022-08-05 3:55PM EDT500.0082.8881.3084.55+4.58+5.85%991,33561.87%
TSLA240621P005200002022-08-04 1:33PM EDT520.0084.5088.1091.650.00-125761.34%
TSLA240621P005400002022-08-05 2:27PM EDT540.0097.5095.2598.85+5.63+6.13%117960.82%
TSLA240621P005500002022-08-04 2:42PM EDT550.0095.0598.95102.400.00-980360.54%
TSLA240621P005600002022-08-04 3:55PM EDT560.0098.75102.50106.350.00-140460.29%
TSLA240621P005800002022-08-03 1:47PM EDT580.00106.70110.25113.050.00-71,07359.64%
TSLA240621P006000002022-08-05 3:52PM EDT600.00120.50118.25122.05+7.50+6.64%681,87559.33%
TSLA240621P006200002022-08-03 12:54PM EDT620.00120.35126.40130.550.00-135658.89%
TSLA240621P006400002022-08-04 3:40PM EDT640.00129.55134.85139.500.00-5315358.49%
TSLA240621P006500002022-08-05 2:11PM EDT650.00141.70139.35143.75+8.70+6.54%101,53758.28%
TSLA240621P006600002022-08-05 2:41PM EDT660.00146.20143.60148.10+7.85+5.67%428658.03%
TSLA240621P006800002022-08-04 10:11AM EDT680.00145.00152.70157.250.00-721557.62%
TSLA240621P007000002022-08-05 3:47PM EDT700.00164.55162.20166.65+9.10+5.85%352,60657.25%
TSLA240621P007200002022-08-05 2:53PM EDT720.00175.30171.60176.75+11.11+6.77%229856.90%
TSLA240621P007400002022-08-05 12:54PM EDT740.00182.20181.55186.50+5.51+3.12%16956.52%
TSLA240621P007500002022-08-05 3:03PM EDT750.00191.50186.70191.25+12.50+6.98%369356.31%
TSLA240621P007600002022-08-03 2:38PM EDT760.00183.08191.60203.500.00-14856.99%
TSLA240621P007800002022-08-05 3:29PM EDT780.00206.00195.25214.00+13.21+6.85%214055.82%
TSLA240621P008000002022-08-05 3:52PM EDT800.00215.00212.75217.55+14.19+7.07%3590055.45%
TSLA240621P008100002022-07-29 3:45PM EDT810.00212.73217.90230.000.00-24856.08%
TSLA240621P008200002022-08-05 3:44PM EDT820.00225.50223.35228.65+9.90+4.59%46755.11%
TSLA240621P008300002022-08-01 1:30PM EDT830.00225.00228.80234.200.00-312754.94%
TSLA240621P008400002022-08-02 3:54PM EDT840.00229.25234.45246.500.00-113755.56%
TSLA240621P008500002022-08-05 3:53PM EDT850.00243.85240.20245.30+16.80+7.40%4030754.62%
TSLA240621P008600002022-08-01 9:48AM EDT860.00234.19245.75257.500.00-28455.18%
TSLA240621P008700002022-08-05 1:42PM EDT870.00251.70251.65257.15+11.55+4.81%2612754.34%
TSLA240621P008800002022-08-05 2:50PM EDT880.00262.00257.20269.00+13.84+5.58%45954.84%
TSLA240621P008900002022-08-03 2:38PM EDT890.00250.79263.05275.000.00-13654.69%
TSLA240621P009000002022-08-05 2:33PM EDT900.00273.00269.30281.00+16.08+6.26%1866354.58%
TSLA240621P009100002022-08-05 9:30AM EDT910.00263.85274.90287.00-1.15-0.43%13854.38%
TSLA240621P009200002022-08-05 12:20PM EDT920.00278.73280.90293.00+10.90+4.07%33154.22%
TSLA240621P009300002022-08-05 3:04PM EDT930.00291.02287.00299.00+13.51+4.87%33554.06%
TSLA240621P009400002022-07-29 1:46PM EDT940.00293.70293.10305.000.00-93353.89%
TSLA240621P009500002022-08-05 12:38PM EDT950.00300.55299.50311.50+15.35+5.38%1018053.80%
TSLA240621P009600002022-08-01 10:53AM EDT960.00294.20305.50317.500.00-43353.60%
TSLA240621P009700002022-08-05 2:39PM EDT970.00316.00311.75324.00+19.30+6.50%12953.47%
TSLA240621P009800002022-08-02 12:35PM EDT980.00305.00318.05330.500.00-14553.34%
TSLA240621P009900002022-08-01 9:48AM EDT990.00309.37324.70337.000.00-19153.23%
TSLA240621P010000002022-08-05 3:11PM EDT1,000.00335.70331.20343.50+19.70+6.23%122,17653.10%
TSLA240621P010100002022-06-28 9:45AM EDT1,010.00406.150.000.000.00-6110.00%
TSLA240621P010200002022-08-04 9:39AM EDT1,020.00325.37344.00356.500.00-14652.79%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.20350.50357.350.00-15652.03%
TSLA240621P010400002022-08-05 10:31AM EDT1,040.00344.55357.25363.85+1.45+0.42%310651.89%
TSLA240621P010500002022-08-05 10:53AM EDT1,050.00352.90363.90376.50+1.43+0.41%112352.38%
TSLA240621P010600002022-08-05 12:49PM EDT1,060.00369.75370.35377.60+17.20+4.88%32951.62%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35377.40384.200.00-348251.49%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35383.90396.500.00-16551.90%
TSLA240621P010900002022-07-28 12:02PM EDT1,090.00405.80385.00403.500.00-32351.17%
TSLA240621P011000002022-08-05 1:48PM EDT1,100.00398.32397.85410.50+19.07+5.03%659251.68%
TSLA240621P011100002022-08-04 12:02PM EDT1,110.00389.00404.50417.500.00-614951.52%
TSLA240621P011200002022-08-03 11:17AM EDT1,120.00397.25411.45424.500.00-214751.38%
TSLA240621P011300002022-08-03 1:02PM EDT1,130.00400.00418.50426.400.00-1011850.71%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.10425.55439.000.00-10829451.16%
TSLA240621P011500002022-08-03 11:47AM EDT1,150.00417.70433.80441.050.00-1417450.61%
TSLA240621P011600002022-08-05 3:20PM EDT1,160.00446.95439.90453.00+26.00+6.18%216150.87%
TSLA240621P011700002022-08-05 10:30AM EDT1,170.00431.40447.10460.00-1.30-0.30%213250.72%
TSLA240621P011800002022-08-05 3:20PM EDT1,180.00461.05454.30467.50+26.65+6.13%2033050.62%
TSLA240621P011900002022-08-03 11:24AM EDT1,190.00446.10463.00475.000.00-2010050.66%
TSLA240621P012000002022-08-05 9:49AM EDT1,200.00454.80469.20482.00+2.80+0.62%173450.38%
TSLA240621P012500002022-08-05 12:20PM EDT1,250.00504.30506.50514.80+20.90+4.32%388050.19%
TSLA240621P013000002022-08-05 11:16AM EDT1,300.00535.75544.70553.40+21.30+4.14%125049.69%
TSLA240621P013500002022-08-03 11:27AM EDT1,350.00564.00583.85592.600.00-150149.14%
TSLA240621P014000002022-08-05 9:59AM EDT1,400.00608.00623.70633.25+10.00+1.67%281348.75%
TSLA240621P014500002022-08-02 10:37AM EDT1,450.00646.18664.45673.500.00-115048.10%
TSLA240621P015000002022-08-05 11:58AM EDT1,500.00705.00705.70716.50+26.69+3.93%832147.95%
TSLA240621P015500002022-08-05 9:31AM EDT1,550.00729.00747.45757.30+11.00+1.53%131147.11%
TSLA240621P016000002022-08-04 9:39AM EDT1,600.00755.00790.05796.250.00-130445.60%
TSLA240621P016500002022-08-01 1:41PM EDT1,650.00820.15833.75845.650.00-426146.71%
TSLA240621P017000002022-08-05 10:14AM EDT1,700.00852.15877.60889.35+0.55+0.06%6439846.18%
TSLA240621P017500002022-08-05 9:59AM EDT1,750.00902.10921.85931.85+14.00+1.58%138945.14%
TSLA240621P018000002022-08-05 11:04AM EDT1,800.00952.00966.80978.95+30.21+3.28%1201,00745.34%
TSLA240621P018500002022-08-05 10:37AM EDT1,850.00986.721,011.851,022.10+9.17+0.94%535144.16%
TSLA240621P019000002022-08-05 11:42AM EDT1,900.001,051.781,057.601,071.15+29.53+2.89%445144.82%
TSLA240621P019500002022-08-03 11:14AM EDT1,950.001,071.051,103.501,114.250.00-250343.28%
TSLA240621P020000002022-08-01 10:22AM EDT2,000.001,113.801,150.451,160.750.00-276142.80%
TSLA240621P020500002022-08-02 9:58AM EDT2,050.001,177.201,196.651,207.700.00-218442.36%
TSLA240621P021000002022-08-05 9:32AM EDT2,100.001,225.551,243.851,254.65+10.65+0.88%154441.79%
TSLA240621P021500002022-08-03 3:57PM EDT2,150.001,249.051,292.751,306.000.00-120543.19%
TSLA240621P022000002022-08-05 11:42AM EDT2,200.001,331.781,338.951,354.00+35.21+2.72%319743.00%
TSLA240621P022500002022-07-29 1:22PM EDT2,250.001,390.901,386.101,402.200.00-4810642.82%
TSLA240621P022750002022-08-05 10:50AM EDT2,275.001,385.651,407.001,426.00+20.65+1.51%350542.53%