Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00005000 | 2022-08-05 3:30PM EDT | 5.00 | 860.00 | 854.35 | 870.00 | -27.56 | -3.11% | 5 | 118 | 261.91% |
| TSLA240621C00010000 | 2022-07-28 10:59AM EDT | 10.00 | 831.45 | 849.80 | 865.50 | 0.00 | - | 6 | 10 | 206.20% |
| TSLA240621C00020000 | 2022-07-28 10:42AM EDT | 20.00 | 811.00 | 840.70 | 854.70 | 0.00 | - | 16 | 23 | 159.59% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 25.00 | 808.30 | 836.20 | 850.40 | 0.00 | - | - | 39 | 152.53% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 30.00 | 828.30 | 831.90 | 847.00 | 0.00 | - | 2 | 68 | 151.00% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 35.00 | 883.77 | 827.40 | 842.00 | 0.00 | - | 3 | 176 | 143.55% |
| TSLA240621C00050000 | 2022-08-05 10:04AM EDT | 50.00 | 855.75 | 813.95 | 829.50 | -34.25 | -3.85% | 3 | 483 | 133.56% |
| TSLA240621C00100000 | 2022-08-05 3:42PM EDT | 100.00 | 768.00 | 770.40 | 785.50 | -66.01 | -7.91% | 21 | 2,457 | 112.33% |
| TSLA240621C00150000 | 2022-08-05 11:13AM EDT | 150.00 | 758.00 | 727.40 | 742.00 | -18.85 | -2.43% | 1 | 65 | 100.21% |
| TSLA240621C00200000 | 2022-08-05 2:40PM EDT | 200.00 | 691.00 | 686.65 | 701.50 | -59.00 | -7.87% | 9 | 118 | 93.73% |
| TSLA240621C00250000 | 2022-08-04 10:44AM EDT | 250.00 | 707.55 | 647.05 | 661.50 | 0.00 | - | 2 | 184 | 88.32% |
| TSLA240621C00300000 | 2022-08-05 12:39PM EDT | 300.00 | 620.21 | 607.80 | 619.65 | -49.09 | -7.33% | 7 | 159 | 82.63% |
| TSLA240621C00350000 | 2022-08-04 12:20PM EDT | 350.00 | 633.80 | 572.60 | 583.55 | 0.00 | - | 2 | 89 | 80.05% |
| TSLA240621C00370000 | 2022-07-21 12:57PM EDT | 370.00 | 520.03 | 558.35 | 569.30 | 0.00 | - | 5 | 22 | 78.90% |
| TSLA240621C00380000 | 2022-08-05 3:05PM EDT | 380.00 | 553.45 | 551.40 | 562.35 | -60.50 | -9.85% | 2 | 10 | 78.39% |
| TSLA240621C00390000 | 2022-08-04 9:41AM EDT | 390.00 | 615.00 | 544.55 | 560.00 | 0.00 | - | 2 | 16 | 78.99% |
| TSLA240621C00400000 | 2022-08-05 2:34PM EDT | 400.00 | 545.60 | 538.05 | 549.45 | -54.40 | -9.07% | 8 | 609 | 77.69% |
| TSLA240621C00410000 | 2022-08-05 2:34PM EDT | 410.00 | 538.60 | 531.20 | 546.00 | -55.35 | -9.32% | 9 | 51 | 77.94% |
| TSLA240621C00420000 | 2022-07-21 1:03PM EDT | 420.00 | 485.76 | 524.50 | 535.45 | 0.00 | - | 1 | 45 | 76.61% |
| TSLA240621C00430000 | 2022-07-12 9:47AM EDT | 430.00 | 385.10 | 518.05 | 528.95 | 0.00 | - | 2 | 49 | 76.24% |
| TSLA240621C00440000 | 2022-08-05 10:00AM EDT | 440.00 | 549.77 | 511.65 | 522.65 | +109.77 | +24.95% | 3 | 77 | 75.90% |
| TSLA240621C00450000 | 2022-08-05 3:52PM EDT | 450.00 | 513.00 | 505.50 | 516.30 | -53.60 | -9.46% | 4 | 171 | 75.58% |
| TSLA240621C00460000 | 2022-07-11 9:32AM EDT | 460.00 | 413.00 | 499.15 | 509.75 | 0.00 | - | 2 | 22 | 75.16% |
| TSLA240621C00470000 | 2022-08-04 12:41PM EDT | 470.00 | 551.00 | 492.60 | 504.15 | 0.00 | - | 6 | 40 | 74.88% |
| TSLA240621C00480000 | 2022-08-03 2:37PM EDT | 480.00 | 547.05 | 486.40 | 497.30 | 0.00 | - | 3 | 53 | 74.40% |
| TSLA240621C00490000 | 2022-08-03 12:36PM EDT | 490.00 | 539.39 | 480.30 | 492.00 | 0.00 | - | 1 | 46 | 74.23% |
| TSLA240621C00500000 | 2022-08-05 3:07PM EDT | 500.00 | 477.43 | 470.00 | 484.55 | -54.12 | -10.18% | 16 | 667 | 72.87% |
| TSLA240621C00520000 | 2022-08-04 11:03AM EDT | 520.00 | 521.55 | 462.35 | 473.55 | 0.00 | - | 2 | 72 | 73.19% |
| TSLA240621C00540000 | 2022-08-04 9:41AM EDT | 540.00 | 515.00 | 450.70 | 461.85 | 0.00 | - | 2 | 24 | 72.58% |
| TSLA240621C00550000 | 2022-08-05 1:33PM EDT | 550.00 | 465.30 | 445.85 | 455.40 | -35.45 | -7.08% | 3 | 243 | 72.32% |
| TSLA240621C00560000 | 2022-08-05 1:32PM EDT | 560.00 | 460.04 | 439.35 | 450.60 | -20.11 | -4.19% | 2 | 26 | 72.05% |
| TSLA240621C00580000 | 2022-08-01 10:14AM EDT | 580.00 | 489.57 | 428.25 | 439.40 | 0.00 | - | 2 | 31 | 71.50% |
| TSLA240621C00600000 | 2022-08-05 2:50PM EDT | 600.00 | 422.25 | 418.50 | 427.85 | -56.66 | -11.83% | 11 | 521 | 71.06% |
| TSLA240621C00620000 | 2022-08-05 3:51PM EDT | 620.00 | 414.54 | 407.80 | 416.95 | -44.56 | -9.71% | 6 | 120 | 70.52% |
| TSLA240621C00640000 | 2022-08-05 3:51PM EDT | 640.00 | 403.29 | 396.60 | 406.10 | -45.98 | -10.23% | 3 | 149 | 69.86% |
| TSLA240621C00650000 | 2022-08-05 2:40PM EDT | 650.00 | 398.00 | 392.40 | 401.30 | -45.52 | -10.26% | 3 | 491 | 69.81% |
| TSLA240621C00660000 | 2022-08-05 10:29AM EDT | 660.00 | 423.92 | 387.30 | 396.35 | -18.36 | -4.15% | 2 | 238 | 69.59% |
| TSLA240621C00680000 | 2022-08-05 10:00AM EDT | 680.00 | 410.15 | 376.75 | 387.00 | -21.66 | -5.02% | 1 | 372 | 69.15% |
| TSLA240621C00700000 | 2022-08-05 3:52PM EDT | 700.00 | 371.00 | 362.00 | 376.25 | -47.50 | -11.35% | 33 | 2,674 | 67.90% |
| TSLA240621C00720000 | 2022-08-05 3:41PM EDT | 720.00 | 358.75 | 358.60 | 367.35 | -55.83 | -13.47% | 9 | 269 | 68.39% |
| TSLA240621C00740000 | 2022-08-04 11:27AM EDT | 740.00 | 398.45 | 348.95 | 357.70 | 0.00 | - | 10 | 529 | 67.90% |
| TSLA240621C00750000 | 2022-08-05 3:41PM EDT | 750.00 | 352.00 | 345.40 | 353.25 | -45.00 | -11.34% | 32 | 772 | 67.85% |
| TSLA240621C00760000 | 2022-08-04 9:38AM EDT | 760.00 | 402.75 | 340.00 | 349.90 | 0.00 | - | 10 | 358 | 67.69% |
| TSLA240621C00780000 | 2022-08-05 3:25PM EDT | 780.00 | 333.56 | 331.40 | 341.20 | -47.44 | -12.45% | 3 | 291 | 67.36% |
| TSLA240621C00800000 | 2022-08-05 3:49PM EDT | 800.00 | 327.45 | 324.20 | 331.65 | -45.10 | -12.11% | 37 | 3,939 | 67.06% |
| TSLA240621C00810000 | 2022-08-05 1:45PM EDT | 810.00 | 333.00 | 318.90 | 328.50 | -28.41 | -7.86% | 2 | 309 | 66.89% |
| TSLA240621C00820000 | 2022-08-05 3:35PM EDT | 820.00 | 316.70 | 314.85 | 324.40 | -37.20 | -10.51% | 1 | 295 | 66.74% |
| TSLA240621C00830000 | 2022-08-05 1:15PM EDT | 830.00 | 330.49 | 311.10 | 324.50 | -28.64 | -7.97% | 2 | 208 | 67.13% |
| TSLA240621C00840000 | 2022-08-05 3:07PM EDT | 840.00 | 310.77 | 307.00 | 316.35 | -44.13 | -12.43% | 1 | 206 | 66.47% |
| TSLA240621C00850000 | 2022-08-05 3:46PM EDT | 850.00 | 309.00 | 304.35 | 316.50 | -43.49 | -12.34% | 6 | 1,042 | 66.96% |
| TSLA240621C00860000 | 2022-08-05 3:35PM EDT | 860.00 | 302.70 | 294.00 | 313.00 | -41.35 | -12.02% | 37 | 184 | 66.10% |
| TSLA240621C00870000 | 2022-08-05 3:07PM EDT | 870.00 | 299.17 | 290.00 | 304.00 | -47.62 | -13.73% | 6 | 196 | 65.35% |
| TSLA240621C00880000 | 2022-08-05 3:48PM EDT | 880.00 | 298.05 | 292.40 | 300.20 | -39.89 | -11.80% | 29 | 189 | 65.93% |
| TSLA240621C00890000 | 2022-08-05 11:55AM EDT | 890.00 | 304.07 | 288.00 | 297.15 | -38.63 | -11.27% | 1 | 219 | 65.80% |
| TSLA240621C00900000 | 2022-08-05 3:51PM EDT | 900.00 | 289.50 | 285.35 | 298.00 | -42.32 | -12.75% | 165 | 1,950 | 66.31% |
| TSLA240621C00910000 | 2022-08-05 3:58PM EDT | 910.00 | 285.42 | 281.30 | 294.50 | -37.48 | -11.61% | 6 | 59 | 66.15% |
| TSLA240621C00920000 | 2022-08-05 2:06PM EDT | 920.00 | 289.20 | 277.80 | 290.50 | -32.21 | -10.02% | 13 | 326 | 65.99% |
| TSLA240621C00930000 | 2022-08-04 3:49PM EDT | 930.00 | 320.00 | 274.10 | 282.80 | 0.00 | - | 3 | 108 | 65.37% |
| TSLA240621C00940000 | 2022-08-05 2:33PM EDT | 940.00 | 277.12 | 270.60 | 279.35 | -36.69 | -11.69% | 7 | 93 | 65.26% |
| TSLA240621C00950000 | 2022-08-05 3:34PM EDT | 950.00 | 270.20 | 267.85 | 280.50 | -44.96 | -14.27% | 52 | 472 | 65.74% |
| TSLA240621C00960000 | 2022-08-05 1:49PM EDT | 960.00 | 275.60 | 264.45 | 277.00 | -34.40 | -11.10% | 2 | 128 | 65.61% |
| TSLA240621C00970000 | 2022-08-05 2:52PM EDT | 970.00 | 264.15 | 260.70 | 274.00 | -41.86 | -13.68% | 6 | 15 | 65.49% |
| TSLA240621C00980000 | 2022-08-04 1:30PM EDT | 980.00 | 303.00 | 257.25 | 270.50 | 0.00 | - | 3 | 152 | 65.34% |
| TSLA240621C00990000 | 2022-08-05 3:49PM EDT | 990.00 | 259.95 | 254.75 | 263.40 | -41.35 | -13.72% | 243 | 801 | 64.89% |
| TSLA240621C01000000 | 2022-08-05 3:58PM EDT | 1,000.00 | 255.32 | 252.00 | 264.00 | -40.68 | -13.74% | 1,217 | 4,368 | 65.25% |
| TSLA240621C01010000 | 2022-08-05 3:53PM EDT | 1,010.00 | 249.50 | 248.15 | 261.00 | -45.90 | -15.54% | 202 | 948 | 65.09% |
| TSLA240621C01020000 | 2022-08-05 12:06PM EDT | 1,020.00 | 259.98 | 245.05 | 258.00 | -28.52 | -9.89% | 14 | 904 | 65.01% |
| TSLA240621C01030000 | 2022-08-05 1:05PM EDT | 1,030.00 | 255.53 | 241.55 | 250.55 | -27.80 | -9.81% | 3 | 555 | 64.38% |
| TSLA240621C01040000 | 2022-08-05 2:58PM EDT | 1,040.00 | 243.00 | 239.00 | 252.00 | -37.78 | -13.46% | 3 | 60 | 64.83% |
| TSLA240621C01050000 | 2022-08-05 2:23PM EDT | 1,050.00 | 244.61 | 236.60 | 249.00 | -45.29 | -15.62% | 6 | 936 | 64.80% |
| TSLA240621C01060000 | 2022-08-05 2:38PM EDT | 1,060.00 | 239.04 | 233.15 | 246.50 | -38.27 | -13.80% | 11 | 45 | 64.70% |
| TSLA240621C01070000 | 2022-08-04 3:54PM EDT | 1,070.00 | 272.00 | 229.80 | 238.65 | 0.00 | - | 4 | 136 | 64.03% |
| TSLA240621C01080000 | 2022-08-05 9:55AM EDT | 1,080.00 | 252.56 | 227.45 | 240.50 | -16.44 | -6.11% | 10 | 112 | 64.50% |
| TSLA240621C01090000 | 2022-08-05 2:49PM EDT | 1,090.00 | 230.95 | 224.50 | 238.00 | -35.44 | -13.30% | 27 | 141 | 64.44% |
| TSLA240621C01100000 | 2022-08-05 2:35PM EDT | 1,100.00 | 228.05 | 222.90 | 235.00 | -34.95 | -13.29% | 14 | 2,071 | 64.46% |
| TSLA240621C01110000 | 2022-08-04 10:57AM EDT | 1,110.00 | 263.00 | 218.75 | 232.50 | 0.00 | - | 8 | 337 | 64.25% |
| TSLA240621C01120000 | 2022-08-05 3:50PM EDT | 1,120.00 | 224.20 | 216.65 | 230.00 | -35.62 | -13.71% | 2 | 187 | 64.26% |
| TSLA240621C01130000 | 2022-08-03 12:37PM EDT | 1,130.00 | 254.32 | 213.55 | 227.00 | 0.00 | - | 4 | 252 | 64.10% |
| TSLA240621C01140000 | 2022-08-04 2:08PM EDT | 1,140.00 | 250.25 | 211.50 | 224.50 | 0.00 | - | 6 | 55 | 64.10% |
| TSLA240621C01150000 | 2022-08-05 2:12PM EDT | 1,150.00 | 215.00 | 208.90 | 222.00 | -35.40 | -14.14% | 2 | 401 | 64.03% |
| TSLA240621C01160000 | 2022-08-04 2:08PM EDT | 1,160.00 | 244.60 | 206.45 | 219.50 | 0.00 | - | 6 | 84 | 63.97% |
| TSLA240621C01170000 | 2022-08-03 1:41PM EDT | 1,170.00 | 243.00 | 203.85 | 217.50 | 0.00 | - | 3 | 36 | 63.95% |
| TSLA240621C01180000 | 2022-08-02 12:43PM EDT | 1,180.00 | 239.95 | 201.50 | 215.00 | 0.00 | - | 83 | 210 | 63.89% |
| TSLA240621C01190000 | 2022-08-05 3:21PM EDT | 1,190.00 | 200.00 | 199.15 | 212.50 | -40.26 | -16.76% | 3 | 91 | 63.83% |
| TSLA240621C01200000 | 2022-08-05 3:52PM EDT | 1,200.00 | 201.00 | 198.00 | 203.15 | -33.51 | -14.29% | 99 | 3,995 | 63.16% |
| TSLA240621C01250000 | 2022-08-05 3:47PM EDT | 1,250.00 | 190.06 | 185.50 | 192.00 | -28.32 | -12.97% | 18 | 1,122 | 62.79% |
| TSLA240621C01300000 | 2022-08-05 3:08PM EDT | 1,300.00 | 177.75 | 174.25 | 187.50 | -32.26 | -15.36% | 46 | 1,234 | 63.12% |
| TSLA240621C01350000 | 2022-08-05 3:56PM EDT | 1,350.00 | 169.00 | 164.55 | 178.00 | -30.07 | -15.11% | 70 | 842 | 62.97% |
| TSLA240621C01400000 | 2022-08-05 3:52PM EDT | 1,400.00 | 160.00 | 150.00 | 169.00 | -28.86 | -15.28% | 26 | 2,522 | 62.23% |
| TSLA240621C01450000 | 2022-08-05 11:30AM EDT | 1,450.00 | 160.15 | 147.90 | 153.60 | -20.05 | -11.13% | 3 | 385 | 62.02% |
| TSLA240621C01500000 | 2022-08-05 3:48PM EDT | 1,500.00 | 144.43 | 134.00 | 152.50 | -25.57 | -15.04% | 107 | 3,692 | 61.98% |
| TSLA240621C01550000 | 2022-08-05 11:45AM EDT | 1,550.00 | 143.90 | 126.00 | 138.15 | -18.90 | -11.61% | 17 | 707 | 61.03% |
| TSLA240621C01600000 | 2022-08-05 3:32PM EDT | 1,600.00 | 128.15 | 126.05 | 137.50 | -26.80 | -17.30% | 18 | 918 | 62.39% |
| TSLA240621C01650000 | 2022-08-05 2:49PM EDT | 1,650.00 | 122.50 | 119.25 | 132.00 | -28.40 | -18.82% | 10 | 409 | 62.37% |
| TSLA240621C01700000 | 2022-08-05 2:28PM EDT | 1,700.00 | 118.31 | 112.90 | 125.00 | -21.29 | -15.25% | 10 | 325 | 62.16% |
| TSLA240621C01750000 | 2022-08-05 1:40PM EDT | 1,750.00 | 116.97 | 107.30 | 120.00 | -13.61 | -10.42% | 5 | 194 | 62.19% |
| TSLA240621C01800000 | 2022-08-05 3:32PM EDT | 1,800.00 | 104.11 | 102.30 | 115.00 | -20.89 | -16.71% | 28 | 8,930 | 62.21% |
| TSLA240621C01850000 | 2022-08-05 3:57PM EDT | 1,850.00 | 100.00 | 97.20 | 102.60 | -24.00 | -19.35% | 3 | 4,302 | 61.28% |
| TSLA240621C01900000 | 2022-08-05 3:32PM EDT | 1,900.00 | 94.75 | 92.55 | 97.90 | -23.25 | -19.70% | 22 | 1,442 | 61.23% |
| TSLA240621C01950000 | 2022-08-05 3:32PM EDT | 1,950.00 | 90.60 | 88.10 | 93.35 | -19.96 | -18.05% | 17 | 124 | 61.17% |
| TSLA240621C02000000 | 2022-08-05 3:46PM EDT | 2,000.00 | 88.15 | 83.95 | 89.15 | -17.41 | -16.49% | 64 | 4,042 | 61.13% |
| TSLA240621C02050000 | 2022-08-05 3:28PM EDT | 2,050.00 | 81.86 | 80.35 | 92.00 | -17.29 | -17.44% | 11 | 586 | 61.99% |
| TSLA240621C02100000 | 2022-08-05 3:35PM EDT | 2,100.00 | 78.80 | 76.45 | 81.45 | -17.63 | -18.28% | 121 | 1,268 | 61.06% |
| TSLA240621C02150000 | 2022-08-05 3:35PM EDT | 2,150.00 | 75.24 | 73.95 | 85.00 | -16.71 | -18.17% | 19 | 396 | 62.09% |
| TSLA240621C02200000 | 2022-08-05 3:35PM EDT | 2,200.00 | 72.02 | 69.90 | 74.65 | -16.98 | -19.08% | 37 | 722 | 61.04% |
| TSLA240621C02250000 | 2022-08-05 3:45PM EDT | 2,250.00 | 68.80 | 66.80 | 71.50 | -17.20 | -20.00% | 12 | 754 | 61.02% |
| TSLA240621C02275000 | 2022-08-05 3:57PM EDT | 2,275.00 | 68.24 | 67.10 | 77.10 | -15.76 | -18.76% | 327 | 3,837 | 62.23% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00005000 | 2022-08-05 2:02PM EDT | 5.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 250 | 5,020 | 138.28% |
| TSLA240621P00010000 | 2022-08-04 2:54PM EDT | 10.00 | 0.20 | 0.12 | 0.30 | 0.00 | - | 1 | 241 | 128.22% |
| TSLA240621P00015000 | 2022-07-29 11:13AM EDT | 15.00 | 0.22 | 0.10 | 0.49 | 0.00 | - | 1 | 109 | 119.04% |
| TSLA240621P00020000 | 2022-08-05 3:37PM EDT | 20.00 | 0.21 | 0.20 | 0.63 | -0.19 | -47.50% | 106 | 277 | 113.87% |
| TSLA240621P00025000 | 2022-08-02 12:56PM EDT | 25.00 | 0.50 | 0.30 | 1.11 | 0.00 | - | 13 | 45 | 113.67% |
| TSLA240621P00030000 | 2022-08-05 3:34PM EDT | 30.00 | 0.75 | 0.40 | 1.00 | -0.01 | -1.32% | 3 | 153 | 106.81% |
| TSLA240621P00035000 | 2022-07-15 10:25AM EDT | 35.00 | 0.90 | 0.34 | 1.54 | 0.00 | - | 1 | 1 | 105.44% |
| TSLA240621P00040000 | 2022-08-05 3:37PM EDT | 40.00 | 1.04 | 1.00 | 1.40 | +0.02 | +1.96% | 11 | 28 | 104.10% |
| TSLA240621P00050000 | 2022-08-05 2:27PM EDT | 50.00 | 1.46 | 1.30 | 1.60 | +0.06 | +4.29% | 6 | 1,021 | 98.36% |
| TSLA240621P00100000 | 2022-08-05 3:30PM EDT | 100.00 | 4.00 | 3.95 | 4.20 | 0.00 | - | 5 | 1,878 | 86.28% |
| TSLA240621P00150000 | 2022-08-05 3:32PM EDT | 150.00 | 8.10 | 7.20 | 8.20 | +0.30 | +3.85% | 1 | 425 | 78.82% |
| TSLA240621P00200000 | 2022-08-05 3:57PM EDT | 200.00 | 13.70 | 12.60 | 13.90 | +0.70 | +5.38% | 26 | 807 | 74.65% |
| TSLA240621P00250000 | 2022-08-05 3:25PM EDT | 250.00 | 20.90 | 19.65 | 22.40 | +0.90 | +4.50% | 55 | 560 | 72.03% |
| TSLA240621P00300000 | 2022-08-05 3:59PM EDT | 300.00 | 29.80 | 28.80 | 31.30 | +1.55 | +5.49% | 190 | 1,749 | 69.41% |
| TSLA240621P00350000 | 2022-08-05 3:34PM EDT | 350.00 | 40.72 | 39.05 | 41.00 | +2.67 | +7.02% | 45 | 341 | 66.73% |
| TSLA240621P00370000 | 2022-08-03 1:47PM EDT | 370.00 | 41.90 | 43.40 | 46.30 | 0.00 | - | 1 | 39 | 65.99% |
| TSLA240621P00380000 | 2022-08-03 3:05PM EDT | 380.00 | 44.71 | 46.25 | 49.55 | 0.00 | - | 2 | 94 | 65.92% |
| TSLA240621P00390000 | 2022-08-05 12:39PM EDT | 390.00 | 49.69 | 48.60 | 52.10 | +1.09 | +2.24% | 1 | 61 | 65.49% |
| TSLA240621P00400000 | 2022-08-05 3:55PM EDT | 400.00 | 52.88 | 51.45 | 54.35 | +3.23 | +6.51% | 53 | 895 | 65.09% |
| TSLA240621P00410000 | 2022-08-05 3:45PM EDT | 410.00 | 55.75 | 53.60 | 65.00 | +3.30 | +6.29% | 4 | 14 | 66.51% |
| TSLA240621P00420000 | 2022-08-04 11:14AM EDT | 420.00 | 56.50 | 56.30 | 60.20 | 0.00 | - | 1 | 115 | 64.34% |
| TSLA240621P00430000 | 2022-08-05 1:55PM EDT | 430.00 | 60.70 | 59.10 | 63.05 | -1.95 | -3.11% | 2 | 58 | 64.00% |
| TSLA240621P00440000 | 2022-08-05 1:55PM EDT | 440.00 | 63.50 | 62.00 | 73.50 | +3.87 | +6.49% | 1 | 8 | 65.32% |
| TSLA240621P00450000 | 2022-08-05 12:20PM EDT | 450.00 | 66.74 | 65.60 | 68.65 | +3.74 | +5.94% | 2 | 419 | 63.42% |
| TSLA240621P00460000 | 2022-08-05 11:18AM EDT | 460.00 | 67.60 | 67.90 | 73.60 | +1.00 | +1.50% | 1 | 36 | 63.35% |
| TSLA240621P00470000 | 2022-07-29 1:34PM EDT | 470.00 | 72.05 | 71.30 | 82.50 | 0.00 | - | 3 | 17 | 64.26% |
| TSLA240621P00480000 | 2022-08-01 10:34AM EDT | 480.00 | 73.15 | 74.45 | 86.00 | 0.00 | - | 1 | 40 | 63.98% |
| TSLA240621P00490000 | 2022-08-01 10:02AM EDT | 490.00 | 74.99 | 77.70 | 81.35 | 0.00 | - | 1 | 74 | 62.13% |
| TSLA240621P00500000 | 2022-08-05 3:55PM EDT | 500.00 | 82.88 | 81.30 | 84.55 | +4.58 | +5.85% | 99 | 1,335 | 61.87% |
| TSLA240621P00520000 | 2022-08-04 1:33PM EDT | 520.00 | 84.50 | 88.10 | 91.65 | 0.00 | - | 1 | 257 | 61.34% |
| TSLA240621P00540000 | 2022-08-05 2:27PM EDT | 540.00 | 97.50 | 95.25 | 98.85 | +5.63 | +6.13% | 1 | 179 | 60.82% |
| TSLA240621P00550000 | 2022-08-04 2:42PM EDT | 550.00 | 95.05 | 98.95 | 102.40 | 0.00 | - | 9 | 803 | 60.54% |
| TSLA240621P00560000 | 2022-08-04 3:55PM EDT | 560.00 | 98.75 | 102.50 | 106.35 | 0.00 | - | 1 | 404 | 60.29% |
| TSLA240621P00580000 | 2022-08-03 1:47PM EDT | 580.00 | 106.70 | 110.25 | 113.05 | 0.00 | - | 7 | 1,073 | 59.64% |
| TSLA240621P00600000 | 2022-08-05 3:52PM EDT | 600.00 | 120.50 | 118.25 | 122.05 | +7.50 | +6.64% | 68 | 1,875 | 59.33% |
| TSLA240621P00620000 | 2022-08-03 12:54PM EDT | 620.00 | 120.35 | 126.40 | 130.55 | 0.00 | - | 1 | 356 | 58.89% |
| TSLA240621P00640000 | 2022-08-04 3:40PM EDT | 640.00 | 129.55 | 134.85 | 139.50 | 0.00 | - | 53 | 153 | 58.49% |
| TSLA240621P00650000 | 2022-08-05 2:11PM EDT | 650.00 | 141.70 | 139.35 | 143.75 | +8.70 | +6.54% | 10 | 1,537 | 58.28% |
| TSLA240621P00660000 | 2022-08-05 2:41PM EDT | 660.00 | 146.20 | 143.60 | 148.10 | +7.85 | +5.67% | 4 | 286 | 58.03% |
| TSLA240621P00680000 | 2022-08-04 10:11AM EDT | 680.00 | 145.00 | 152.70 | 157.25 | 0.00 | - | 7 | 215 | 57.62% |
| TSLA240621P00700000 | 2022-08-05 3:47PM EDT | 700.00 | 164.55 | 162.20 | 166.65 | +9.10 | +5.85% | 35 | 2,606 | 57.25% |
| TSLA240621P00720000 | 2022-08-05 2:53PM EDT | 720.00 | 175.30 | 171.60 | 176.75 | +11.11 | +6.77% | 2 | 298 | 56.90% |
| TSLA240621P00740000 | 2022-08-05 12:54PM EDT | 740.00 | 182.20 | 181.55 | 186.50 | +5.51 | +3.12% | 1 | 69 | 56.52% |
| TSLA240621P00750000 | 2022-08-05 3:03PM EDT | 750.00 | 191.50 | 186.70 | 191.25 | +12.50 | +6.98% | 3 | 693 | 56.31% |
| TSLA240621P00760000 | 2022-08-03 2:38PM EDT | 760.00 | 183.08 | 191.60 | 203.50 | 0.00 | - | 1 | 48 | 56.99% |
| TSLA240621P00780000 | 2022-08-05 3:29PM EDT | 780.00 | 206.00 | 195.25 | 214.00 | +13.21 | +6.85% | 2 | 140 | 55.82% |
| TSLA240621P00800000 | 2022-08-05 3:52PM EDT | 800.00 | 215.00 | 212.75 | 217.55 | +14.19 | +7.07% | 35 | 900 | 55.45% |
| TSLA240621P00810000 | 2022-07-29 3:45PM EDT | 810.00 | 212.73 | 217.90 | 230.00 | 0.00 | - | 2 | 48 | 56.08% |
| TSLA240621P00820000 | 2022-08-05 3:44PM EDT | 820.00 | 225.50 | 223.35 | 228.65 | +9.90 | +4.59% | 4 | 67 | 55.11% |
| TSLA240621P00830000 | 2022-08-01 1:30PM EDT | 830.00 | 225.00 | 228.80 | 234.20 | 0.00 | - | 3 | 127 | 54.94% |
| TSLA240621P00840000 | 2022-08-02 3:54PM EDT | 840.00 | 229.25 | 234.45 | 246.50 | 0.00 | - | 1 | 137 | 55.56% |
| TSLA240621P00850000 | 2022-08-05 3:53PM EDT | 850.00 | 243.85 | 240.20 | 245.30 | +16.80 | +7.40% | 40 | 307 | 54.62% |
| TSLA240621P00860000 | 2022-08-01 9:48AM EDT | 860.00 | 234.19 | 245.75 | 257.50 | 0.00 | - | 2 | 84 | 55.18% |
| TSLA240621P00870000 | 2022-08-05 1:42PM EDT | 870.00 | 251.70 | 251.65 | 257.15 | +11.55 | +4.81% | 26 | 127 | 54.34% |
| TSLA240621P00880000 | 2022-08-05 2:50PM EDT | 880.00 | 262.00 | 257.20 | 269.00 | +13.84 | +5.58% | 4 | 59 | 54.84% |
| TSLA240621P00890000 | 2022-08-03 2:38PM EDT | 890.00 | 250.79 | 263.05 | 275.00 | 0.00 | - | 1 | 36 | 54.69% |
| TSLA240621P00900000 | 2022-08-05 2:33PM EDT | 900.00 | 273.00 | 269.30 | 281.00 | +16.08 | +6.26% | 18 | 663 | 54.58% |
| TSLA240621P00910000 | 2022-08-05 9:30AM EDT | 910.00 | 263.85 | 274.90 | 287.00 | -1.15 | -0.43% | 1 | 38 | 54.38% |
| TSLA240621P00920000 | 2022-08-05 12:20PM EDT | 920.00 | 278.73 | 280.90 | 293.00 | +10.90 | +4.07% | 3 | 31 | 54.22% |
| TSLA240621P00930000 | 2022-08-05 3:04PM EDT | 930.00 | 291.02 | 287.00 | 299.00 | +13.51 | +4.87% | 3 | 35 | 54.06% |
| TSLA240621P00940000 | 2022-07-29 1:46PM EDT | 940.00 | 293.70 | 293.10 | 305.00 | 0.00 | - | 9 | 33 | 53.89% |
| TSLA240621P00950000 | 2022-08-05 12:38PM EDT | 950.00 | 300.55 | 299.50 | 311.50 | +15.35 | +5.38% | 10 | 180 | 53.80% |
| TSLA240621P00960000 | 2022-08-01 10:53AM EDT | 960.00 | 294.20 | 305.50 | 317.50 | 0.00 | - | 4 | 33 | 53.60% |
| TSLA240621P00970000 | 2022-08-05 2:39PM EDT | 970.00 | 316.00 | 311.75 | 324.00 | +19.30 | +6.50% | 1 | 29 | 53.47% |
| TSLA240621P00980000 | 2022-08-02 12:35PM EDT | 980.00 | 305.00 | 318.05 | 330.50 | 0.00 | - | 1 | 45 | 53.34% |
| TSLA240621P00990000 | 2022-08-01 9:48AM EDT | 990.00 | 309.37 | 324.70 | 337.00 | 0.00 | - | 1 | 91 | 53.23% |
| TSLA240621P01000000 | 2022-08-05 3:11PM EDT | 1,000.00 | 335.70 | 331.20 | 343.50 | +19.70 | +6.23% | 12 | 2,176 | 53.10% |
| TSLA240621P01010000 | 2022-06-28 9:45AM EDT | 1,010.00 | 406.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TSLA240621P01020000 | 2022-08-04 9:39AM EDT | 1,020.00 | 325.37 | 344.00 | 356.50 | 0.00 | - | 1 | 46 | 52.79% |
| TSLA240621P01030000 | 2022-08-01 9:51AM EDT | 1,030.00 | 334.20 | 350.50 | 357.35 | 0.00 | - | 1 | 56 | 52.03% |
| TSLA240621P01040000 | 2022-08-05 10:31AM EDT | 1,040.00 | 344.55 | 357.25 | 363.85 | +1.45 | +0.42% | 3 | 106 | 51.89% |
| TSLA240621P01050000 | 2022-08-05 10:53AM EDT | 1,050.00 | 352.90 | 363.90 | 376.50 | +1.43 | +0.41% | 1 | 123 | 52.38% |
| TSLA240621P01060000 | 2022-08-05 12:49PM EDT | 1,060.00 | 369.75 | 370.35 | 377.60 | +17.20 | +4.88% | 3 | 29 | 51.62% |
| TSLA240621P01070000 | 2022-07-12 10:36AM EDT | 1,070.00 | 471.35 | 377.40 | 384.20 | 0.00 | - | 34 | 82 | 51.49% |
| TSLA240621P01080000 | 2022-07-22 10:53AM EDT | 1,080.00 | 404.35 | 383.90 | 396.50 | 0.00 | - | 1 | 65 | 51.90% |
| TSLA240621P01090000 | 2022-07-28 12:02PM EDT | 1,090.00 | 405.80 | 385.00 | 403.50 | 0.00 | - | 3 | 23 | 51.17% |
| TSLA240621P01100000 | 2022-08-05 1:48PM EDT | 1,100.00 | 398.32 | 397.85 | 410.50 | +19.07 | +5.03% | 6 | 592 | 51.68% |
| TSLA240621P01110000 | 2022-08-04 12:02PM EDT | 1,110.00 | 389.00 | 404.50 | 417.50 | 0.00 | - | 6 | 149 | 51.52% |
| TSLA240621P01120000 | 2022-08-03 11:17AM EDT | 1,120.00 | 397.25 | 411.45 | 424.50 | 0.00 | - | 2 | 147 | 51.38% |
| TSLA240621P01130000 | 2022-08-03 1:02PM EDT | 1,130.00 | 400.00 | 418.50 | 426.40 | 0.00 | - | 10 | 118 | 50.71% |
| TSLA240621P01140000 | 2022-08-03 2:35PM EDT | 1,140.00 | 406.10 | 425.55 | 439.00 | 0.00 | - | 108 | 294 | 51.16% |
| TSLA240621P01150000 | 2022-08-03 11:47AM EDT | 1,150.00 | 417.70 | 433.80 | 441.05 | 0.00 | - | 14 | 174 | 50.61% |
| TSLA240621P01160000 | 2022-08-05 3:20PM EDT | 1,160.00 | 446.95 | 439.90 | 453.00 | +26.00 | +6.18% | 2 | 161 | 50.87% |
| TSLA240621P01170000 | 2022-08-05 10:30AM EDT | 1,170.00 | 431.40 | 447.10 | 460.00 | -1.30 | -0.30% | 2 | 132 | 50.72% |
| TSLA240621P01180000 | 2022-08-05 3:20PM EDT | 1,180.00 | 461.05 | 454.30 | 467.50 | +26.65 | +6.13% | 20 | 330 | 50.62% |
| TSLA240621P01190000 | 2022-08-03 11:24AM EDT | 1,190.00 | 446.10 | 463.00 | 475.00 | 0.00 | - | 20 | 100 | 50.66% |
| TSLA240621P01200000 | 2022-08-05 9:49AM EDT | 1,200.00 | 454.80 | 469.20 | 482.00 | +2.80 | +0.62% | 1 | 734 | 50.38% |
| TSLA240621P01250000 | 2022-08-05 12:20PM EDT | 1,250.00 | 504.30 | 506.50 | 514.80 | +20.90 | +4.32% | 3 | 880 | 50.19% |
| TSLA240621P01300000 | 2022-08-05 11:16AM EDT | 1,300.00 | 535.75 | 544.70 | 553.40 | +21.30 | +4.14% | 1 | 250 | 49.69% |
| TSLA240621P01350000 | 2022-08-03 11:27AM EDT | 1,350.00 | 564.00 | 583.85 | 592.60 | 0.00 | - | 1 | 501 | 49.14% |
| TSLA240621P01400000 | 2022-08-05 9:59AM EDT | 1,400.00 | 608.00 | 623.70 | 633.25 | +10.00 | +1.67% | 2 | 813 | 48.75% |
| TSLA240621P01450000 | 2022-08-02 10:37AM EDT | 1,450.00 | 646.18 | 664.45 | 673.50 | 0.00 | - | 1 | 150 | 48.10% |
| TSLA240621P01500000 | 2022-08-05 11:58AM EDT | 1,500.00 | 705.00 | 705.70 | 716.50 | +26.69 | +3.93% | 8 | 321 | 47.95% |
| TSLA240621P01550000 | 2022-08-05 9:31AM EDT | 1,550.00 | 729.00 | 747.45 | 757.30 | +11.00 | +1.53% | 1 | 311 | 47.11% |
| TSLA240621P01600000 | 2022-08-04 9:39AM EDT | 1,600.00 | 755.00 | 790.05 | 796.25 | 0.00 | - | 1 | 304 | 45.60% |
| TSLA240621P01650000 | 2022-08-01 1:41PM EDT | 1,650.00 | 820.15 | 833.75 | 845.65 | 0.00 | - | 4 | 261 | 46.71% |
| TSLA240621P01700000 | 2022-08-05 10:14AM EDT | 1,700.00 | 852.15 | 877.60 | 889.35 | +0.55 | +0.06% | 64 | 398 | 46.18% |
| TSLA240621P01750000 | 2022-08-05 9:59AM EDT | 1,750.00 | 902.10 | 921.85 | 931.85 | +14.00 | +1.58% | 1 | 389 | 45.14% |
| TSLA240621P01800000 | 2022-08-05 11:04AM EDT | 1,800.00 | 952.00 | 966.80 | 978.95 | +30.21 | +3.28% | 120 | 1,007 | 45.34% |
| TSLA240621P01850000 | 2022-08-05 10:37AM EDT | 1,850.00 | 986.72 | 1,011.85 | 1,022.10 | +9.17 | +0.94% | 5 | 351 | 44.16% |
| TSLA240621P01900000 | 2022-08-05 11:42AM EDT | 1,900.00 | 1,051.78 | 1,057.60 | 1,071.15 | +29.53 | +2.89% | 4 | 451 | 44.82% |
| TSLA240621P01950000 | 2022-08-03 11:14AM EDT | 1,950.00 | 1,071.05 | 1,103.50 | 1,114.25 | 0.00 | - | 2 | 503 | 43.28% |
| TSLA240621P02000000 | 2022-08-01 10:22AM EDT | 2,000.00 | 1,113.80 | 1,150.45 | 1,160.75 | 0.00 | - | 2 | 761 | 42.80% |
| TSLA240621P02050000 | 2022-08-02 9:58AM EDT | 2,050.00 | 1,177.20 | 1,196.65 | 1,207.70 | 0.00 | - | 2 | 184 | 42.36% |
| TSLA240621P02100000 | 2022-08-05 9:32AM EDT | 2,100.00 | 1,225.55 | 1,243.85 | 1,254.65 | +10.65 | +0.88% | 1 | 544 | 41.79% |
| TSLA240621P02150000 | 2022-08-03 3:57PM EDT | 2,150.00 | 1,249.05 | 1,292.75 | 1,306.00 | 0.00 | - | 1 | 205 | 43.19% |
| TSLA240621P02200000 | 2022-08-05 11:42AM EDT | 2,200.00 | 1,331.78 | 1,338.95 | 1,354.00 | +35.21 | +2.72% | 3 | 197 | 43.00% |
| TSLA240621P02250000 | 2022-07-29 1:22PM EDT | 2,250.00 | 1,390.90 | 1,386.10 | 1,402.20 | 0.00 | - | 48 | 106 | 42.82% |
| TSLA240621P02275000 | 2022-08-05 10:50AM EDT | 2,275.00 | 1,385.65 | 1,407.00 | 1,426.00 | +20.65 | +1.51% | 3 | 505 | 42.53% |
© 2022 Yahoo. All rights reserved.
