Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00001670 | 2024-05-10 2:11PM EDT | 1.67 | 166.73 | 166.80 | 167.30 | -6.15 | -3.56% | 1 | 2,203 | 0.00% |
| TSLA240621C00003330 | 2024-05-02 1:50PM EDT | 3.33 | 176.75 | 165.05 | 165.65 | 0.00 | - | 50 | 342 | 0.00% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 5.00 | 144.20 | 163.40 | 164.00 | 0.00 | - | 74 | 111 | 0.00% |
| TSLA240621C00006670 | 2024-02-07 4:16PM EDT | 6.67 | 182.06 | 167.20 | 170.25 | 0.00 | - | 1 | 220 | 1,452.34% |
| TSLA240621C00008330 | 2024-04-19 12:26PM EDT | 8.33 | 140.02 | 160.15 | 160.70 | 0.00 | - | 191 | 118 | 0.00% |
| TSLA240621C00010000 | 2024-04-26 10:10AM EDT | 10.00 | 159.17 | 158.50 | 159.00 | 0.00 | - | 6 | 264 | 0.00% |
| TSLA240621C00011670 | 2024-03-28 12:15PM EDT | 11.67 | 165.15 | 156.05 | 157.40 | 0.00 | - | 1 | 543 | 0.00% |
| TSLA240621C00013330 | 2024-02-21 1:28PM EDT | 13.33 | 180.09 | 157.50 | 157.85 | 0.00 | - | 2 | 49 | 500.00% |
| TSLA240621C00016670 | 2024-04-22 3:41PM EDT | 16.67 | 125.55 | 151.90 | 152.45 | 0.00 | - | 1 | 1,426 | 243.75% |
| 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 | 2024-05-08 10:23AM EDT | 33.33 | 139.90 | 135.25 | 135.85 | 0.00 | - | 2 | 7,566 | 189.45% |
| 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 | 2024-04-29 1:41PM EDT | 50.00 | 145.09 | 118.65 | 119.25 | 0.00 | - | 6 | 1,617 | 153.32% |
| TSLA240621C00055000 | 2024-04-29 1:42PM EDT | 55.00 | 140.45 | 113.80 | 114.30 | 0.00 | - | 5 | 47 | 146.88% |
| TSLA240621C00060000 | 2024-04-29 1:44PM EDT | 60.00 | 135.31 | 108.80 | 109.35 | 0.00 | - | 2 | 71 | 140.23% |
| TSLA240621C00065000 | 2024-04-29 3:41PM EDT | 65.00 | 129.05 | 103.90 | 104.40 | 0.00 | - | 1 | 50 | 108.98% |
| TSLA240621C00066670 | 2024-05-07 3:42PM EDT | 66.67 | 111.57 | 102.25 | 102.75 | 0.00 | - | 6 | 1,686 | 109.38% |
| TSLA240621C00070000 | 2024-05-10 2:22PM EDT | 70.00 | 98.96 | 98.90 | 99.40 | -15.85 | -13.81% | 5 | 64 | 100.78% |
| TSLA240621C00075000 | 2024-05-10 11:26AM EDT | 75.00 | 94.63 | 93.95 | 94.50 | -5.27 | -5.28% | 1 | 106 | 102.54% |
| TSLA240621C00080000 | 2024-05-07 10:49AM EDT | 80.00 | 100.14 | 89.00 | 89.50 | 0.00 | - | 10 | 153 | 97.07% |
| TSLA240621C00083330 | 2024-04-26 2:48PM EDT | 83.33 | 84.03 | 85.70 | 86.25 | 0.00 | - | 120 | 30,300 | 96.00% |
| TSLA240621C00085000 | 2024-04-25 3:16PM EDT | 85.00 | 84.57 | 84.05 | 84.55 | 0.00 | - | 12 | 102 | 93.16% |
| TSLA240621C00090000 | 2024-05-06 9:40AM EDT | 90.00 | 97.25 | 79.05 | 79.60 | 0.00 | - | 5 | 573 | 87.60% |
| TSLA240621C00095000 | 2024-05-06 10:31AM EDT | 95.00 | 90.20 | 74.15 | 74.65 | 0.00 | - | 2 | 383 | 84.28% |
| TSLA240621C00100000 | 2024-05-09 2:07PM EDT | 100.00 | 69.00 | 69.10 | 69.70 | -4.05 | -5.54% | 2 | 5,900 | 77.54% |
| TSLA240621C00105000 | 2024-05-09 10:52AM EDT | 105.00 | 69.65 | 64.25 | 64.80 | 0.00 | - | 10 | 946 | 75.34% |
| TSLA240621C00110000 | 2024-05-10 2:31PM EDT | 110.00 | 59.40 | 59.35 | 59.85 | -21.95 | -26.98% | 1 | 544 | 70.95% |
| TSLA240621C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 57.08 | 54.45 | 54.95 | 0.00 | - | 1 | 584 | 66.89% |
| TSLA240621C00116670 | 2024-04-29 12:41PM EDT | 116.67 | 79.92 | 52.80 | 53.30 | 0.00 | - | 5 | 2,422 | 65.21% |
| TSLA240621C00120000 | 2024-05-09 10:55AM EDT | 120.00 | 54.30 | 49.55 | 50.05 | 0.00 | - | 37 | 1,068 | 62.57% |
| TSLA240621C00123330 | 2024-05-01 2:23PM EDT | 123.33 | 59.50 | 46.30 | 46.80 | 0.00 | - | 1 | 824 | 59.79% |
| TSLA240621C00125000 | 2024-05-10 11:21AM EDT | 125.00 | 45.25 | 44.70 | 45.20 | -3.35 | -6.89% | 10 | 591 | 58.81% |
| TSLA240621C00126670 | 2024-04-29 9:32AM EDT | 126.67 | 61.45 | 43.10 | 43.55 | 0.00 | - | 2 | 881 | 57.37% |
| TSLA240621C00130000 | 2024-05-10 1:45PM EDT | 130.00 | 40.25 | 39.90 | 40.35 | -4.35 | -9.75% | 2 | 1,558 | 54.98% |
| TSLA240621C00133330 | 2024-05-08 11:37AM EDT | 133.33 | 38.75 | 36.75 | 37.20 | -4.58 | -10.57% | 2 | 1,882 | 52.93% |
| TSLA240621C00135000 | 2024-05-09 1:41PM EDT | 135.00 | 39.44 | 35.20 | 35.60 | 0.00 | - | 1 | 250 | 51.83% |
| TSLA240621C00136670 | 2024-04-29 9:38AM EDT | 136.67 | 53.75 | 33.65 | 34.05 | 0.00 | - | 1 | 501 | 50.93% |
| TSLA240621C00140000 | 2024-05-10 3:08PM EDT | 140.00 | 30.88 | 30.65 | 31.00 | -3.62 | -10.43% | 20 | 6,087 | 50.92% |
| TSLA240621C00143330 | 2024-05-10 10:51AM EDT | 143.33 | 27.95 | 27.75 | 27.90 | -5.90 | -17.43% | 1 | 1,756 | 48.18% |
| TSLA240621C00145000 | 2024-05-10 11:29AM EDT | 145.00 | 27.00 | 26.30 | 26.45 | -3.85 | -12.48% | 3 | 1,344 | 47.49% |
| TSLA240621C00146670 | 2024-05-09 12:32PM EDT | 146.67 | 28.98 | 24.90 | 25.05 | 0.00 | - | 25 | 1,808 | 47.00% |
| TSLA240621C00150000 | 2024-05-10 3:00PM EDT | 150.00 | 22.18 | 22.15 | 22.35 | -3.12 | -12.33% | 90 | 7,227 | 46.12% |
| TSLA240621C00153330 | 2024-05-10 11:07AM EDT | 153.33 | 19.70 | 19.60 | 19.75 | -2.88 | -12.75% | 12 | 1,629 | 45.15% |
| TSLA240621C00155000 | 2024-05-10 1:53PM EDT | 155.00 | 18.20 | 18.30 | 18.45 | -2.88 | -13.66% | 31 | 2,002 | 44.44% |
| TSLA240621C00156670 | 2024-05-10 1:53PM EDT | 156.67 | 17.00 | 17.10 | 17.30 | -3.95 | -18.85% | 47 | 1,138 | 44.34% |
| TSLA240621C00160000 | 2024-05-10 3:02PM EDT | 160.00 | 14.90 | 14.90 | 15.00 | -2.62 | -14.95% | 302 | 6,880 | 43.52% |
| TSLA240621C00163330 | 2024-05-10 3:12PM EDT | 163.33 | 12.80 | 12.75 | 12.85 | -2.20 | -14.67% | 116 | 2,028 | 42.66% |
| TSLA240621C00165000 | 2024-05-10 3:06PM EDT | 165.00 | 11.85 | 11.85 | 11.95 | -2.30 | -16.25% | 328 | 6,123 | 42.76% |
| TSLA240621C00166670 | 2024-05-10 2:46PM EDT | 166.67 | 10.85 | 10.85 | 11.00 | -2.15 | -16.54% | 135 | 3,114 | 42.43% |
| TSLA240621C00170000 | 2024-05-10 3:12PM EDT | 170.00 | 9.22 | 9.20 | 9.25 | -2.13 | -18.47% | 2,506 | 22,394 | 41.82% |
| TSLA240621C00173330 | 2024-05-10 3:10PM EDT | 173.33 | 7.75 | 7.75 | 7.85 | -1.90 | -19.69% | 335 | 3,398 | 41.96% |
| TSLA240621C00175000 | 2024-05-10 3:04PM EDT | 175.00 | 7.20 | 7.05 | 7.15 | -1.70 | -19.10% | 955 | 13,743 | 41.75% |
| TSLA240621C00180000 | 2024-05-10 3:10PM EDT | 180.00 | 5.40 | 5.30 | 5.40 | -1.45 | -21.26% | 2,305 | 23,829 | 41.54% |
| TSLA240621C00183330 | 2024-05-10 2:56PM EDT | 183.33 | 4.40 | 4.40 | 4.45 | -1.33 | -23.21% | 384 | 5,217 | 41.50% |
| TSLA240621C00185000 | 2024-05-10 3:03PM EDT | 185.00 | 4.04 | 3.95 | 4.00 | -1.16 | -22.31% | 1,730 | 8,048 | 41.35% |
| TSLA240621C00186670 | 2024-05-10 2:30PM EDT | 186.67 | 3.62 | 3.55 | 3.65 | -1.03 | -22.15% | 323 | 5,311 | 41.53% |
| TSLA240621C00190000 | 2024-05-10 3:11PM EDT | 190.00 | 2.97 | 2.93 | 2.98 | -0.94 | -24.04% | 1,475 | 14,656 | 41.59% |
| TSLA240621C00193330 | 2024-05-10 3:09PM EDT | 193.33 | 2.43 | 2.40 | 2.43 | -0.82 | -25.23% | 74 | 3,765 | 41.71% |
| TSLA240621C00195000 | 2024-05-10 2:49PM EDT | 195.00 | 2.21 | 2.19 | 2.21 | -0.72 | -24.57% | 707 | 8,338 | 41.92% |
| TSLA240621C00200000 | 2024-05-10 3:13PM EDT | 200.00 | 1.62 | 1.62 | 1.63 | -0.58 | -26.36% | 4,771 | 32,391 | 42.27% |
| TSLA240621C00205000 | 2024-05-10 3:07PM EDT | 205.00 | 1.21 | 1.22 | 1.24 | -0.47 | -27.98% | 566 | 8,291 | 43.04% |
| TSLA240621C00206670 | 2024-05-10 2:45PM EDT | 206.67 | 1.10 | 1.10 | 1.13 | -0.37 | -25.17% | 68 | 1,737 | 43.27% |
| TSLA240621C00210000 | 2024-05-10 2:58PM EDT | 210.00 | 0.95 | 0.92 | 0.95 | -0.31 | -24.60% | 1,090 | 19,621 | 43.85% |
| TSLA240621C00213330 | 2024-05-10 2:45PM EDT | 213.33 | 0.78 | 0.78 | 0.80 | -0.26 | -25.00% | 34 | 5,526 | 44.41% |
| TSLA240621C00215000 | 2024-05-10 2:51PM EDT | 215.00 | 0.73 | 0.71 | 0.74 | -0.23 | -23.96% | 691 | 5,528 | 44.78% |
| TSLA240621C00216670 | 2024-05-10 2:12PM EDT | 216.67 | 0.66 | 0.66 | 0.68 | -0.19 | -22.35% | 23 | 5,138 | 45.04% |
| TSLA240621C00220000 | 2024-05-10 3:10PM EDT | 220.00 | 0.58 | 0.57 | 0.58 | -0.15 | -20.55% | 1,340 | 14,185 | 45.65% |
| TSLA240621C00225000 | 2024-05-10 3:02PM EDT | 225.00 | 0.47 | 0.46 | 0.48 | -0.11 | -18.97% | 863 | 8,441 | 46.97% |
| TSLA240621C00226670 | 2024-05-10 2:52PM EDT | 226.67 | 0.44 | 0.43 | 0.45 | -0.11 | -20.00% | 88 | 8,697 | 47.36% |
| TSLA240621C00230000 | 2024-05-10 3:09PM EDT | 230.00 | 0.39 | 0.39 | 0.40 | -0.09 | -19.15% | 342 | 11,437 | 48.22% |
| TSLA240621C00233330 | 2024-05-10 2:04PM EDT | 233.33 | 0.33 | 0.35 | 0.36 | -0.08 | -19.51% | 73 | 7,372 | 49.12% |
| TSLA240621C00235000 | 2024-05-10 3:01PM EDT | 235.00 | 0.33 | 0.33 | 0.34 | -0.05 | -13.16% | 104 | 6,413 | 49.51% |
| TSLA240621C00240000 | 2024-05-10 3:03PM EDT | 240.00 | 0.30 | 0.29 | 0.30 | -0.03 | -9.09% | 290 | 9,690 | 50.93% |
| TSLA240621C00245000 | 2024-05-10 3:12PM EDT | 245.00 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 95 | 4,225 | 52.20% |
| TSLA240621C00246670 | 2024-05-10 1:32PM EDT | 246.67 | 0.26 | 0.24 | 0.25 | -0.01 | -3.70% | 16 | 3,602 | 52.64% |
| TSLA240621C00250000 | 2024-05-10 2:58PM EDT | 250.00 | 0.23 | 0.22 | 0.23 | -0.02 | -8.33% | 843 | 20,705 | 53.52% |
| TSLA240621C00253330 | 2024-05-10 11:37AM EDT | 253.33 | 0.20 | 0.21 | 0.22 | -0.02 | -9.09% | 7 | 2,818 | 54.69% |
| TSLA240621C00255000 | 2024-05-10 1:27PM EDT | 255.00 | 0.21 | 0.20 | 0.21 | 0.00 | - | 22 | 1,937 | 55.03% |
| TSLA240621C00260000 | 2024-05-10 1:49PM EDT | 260.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 210 | 9,148 | 56.40% |
| TSLA240621C00265000 | 2024-05-10 3:05PM EDT | 265.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 18 | 2,399 | 57.62% |
| TSLA240621C00266670 | 2024-05-10 3:04PM EDT | 266.67 | 0.16 | 0.15 | 0.17 | 0.00 | - | 6 | 9,387 | 58.01% |
| TSLA240621C00270000 | 2024-05-10 2:25PM EDT | 270.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 28 | 10,718 | 58.89% |
| TSLA240621C00273330 | 2024-05-09 12:39PM EDT | 273.33 | 0.14 | 0.13 | 0.15 | 0.00 | - | 25 | 2,154 | 59.67% |
| TSLA240621C00275000 | 2024-05-10 2:41PM EDT | 275.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 29 | 3,007 | 59.96% |
| TSLA240621C00276670 | 2024-05-10 9:35AM EDT | 276.67 | 0.14 | 0.12 | 0.14 | 0.00 | - | 2 | 1,788 | 60.35% |
| TSLA240621C00280000 | 2024-05-10 2:03PM EDT | 280.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 103 | 12,248 | 61.33% |
| TSLA240621C00283330 | 2024-05-10 2:56PM EDT | 283.33 | 0.12 | 0.11 | 0.13 | 0.00 | - | 5 | 4,822 | 62.21% |
| TSLA240621C00285000 | 2024-05-10 9:40AM EDT | 285.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 10 | 2,111 | 62.50% |
| TSLA240621C00286670 | 2024-05-09 11:54AM EDT | 286.67 | 0.11 | 0.10 | 0.12 | 0.00 | - | 10 | 3,526 | 62.70% |
| TSLA240621C00290000 | 2024-05-10 2:22PM EDT | 290.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 13 | 6,225 | 63.57% |
| TSLA240621C00293330 | 2024-05-06 1:49PM EDT | 293.33 | 0.09 | 0.09 | 0.11 | -0.16 | -64.00% | 1 | 1,410 | 64.36% |
| TSLA240621C00295000 | 2024-05-10 12:21PM EDT | 295.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 309 | 2,316 | 64.94% |
| TSLA240621C00296670 | 2024-05-10 9:30AM EDT | 296.67 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 10 | 1,221 | 65.04% |
| TSLA240621C00300000 | 2024-05-10 3:05PM EDT | 300.00 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 492 | 30,551 | 65.82% |
| TSLA240621C00303330 | 2024-05-10 9:38AM EDT | 303.33 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 3 | 2,323 | 66.89% |
| TSLA240621C00305000 | 2024-05-10 1:46PM EDT | 305.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 1 | 1,292 | 66.99% |
| TSLA240621C00306670 | 2024-05-07 1:01PM EDT | 306.67 | 0.12 | 0.08 | 0.09 | 0.00 | - | 5 | 2,023 | 67.58% |
| TSLA240621C00310000 | 2024-05-10 12:16PM EDT | 310.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 3,594 | 68.16% |
| TSLA240621C00313330 | 2024-05-06 2:55PM EDT | 313.33 | 0.16 | 0.07 | 0.09 | 0.00 | - | 2 | 1,828 | 69.14% |
| TSLA240621C00315000 | 2024-05-10 1:44PM EDT | 315.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 11 | 2,230 | 69.14% |
| TSLA240621C00316670 | 2024-05-02 10:42AM EDT | 316.67 | 0.20 | 0.07 | 0.08 | 0.00 | - | 1 | 3,055 | 69.73% |
| TSLA240621C00320000 | 2024-05-09 1:06PM EDT | 320.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 20 | 4,588 | 70.12% |
| TSLA240621C00323330 | 2024-05-09 1:39PM EDT | 323.33 | 0.07 | 0.06 | 0.08 | 0.00 | - | 6 | 1,146 | 71.09% |
| TSLA240621C00325000 | 2024-05-10 3:09PM EDT | 325.00 | 0.06 | 0.06 | 0.07 | -0.01 | -12.50% | 204 | 13,274 | 71.09% |
| TSLA240621C00326670 | 2024-05-10 9:48AM EDT | 326.67 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 2 | 1,246 | 71.68% |
| TSLA240621C00330000 | 2024-05-09 12:43PM EDT | 330.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 5,849 | 72.66% |
| TSLA240621C00333330 | 2024-05-09 2:54PM EDT | 333.33 | 0.07 | 0.05 | 0.07 | 0.00 | - | 103 | 7,776 | 72.85% |
| TSLA240621C00335000 | 2024-04-30 10:25AM EDT | 335.00 | 0.31 | 0.05 | 0.07 | 0.00 | - | 1 | 1,368 | 73.44% |
| TSLA240621C00336670 | 2024-05-06 2:23PM EDT | 336.67 | 0.13 | 0.05 | 0.07 | 0.00 | - | 1 | 2,893 | 73.83% |
| TSLA240621C00340000 | 2024-05-10 9:45AM EDT | 340.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 50 | 2,716 | 74.22% |
| TSLA240621C00343330 | 2024-05-10 1:06PM EDT | 343.33 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 1 | 1,784 | 75.00% |
| TSLA240621C00345000 | 2024-05-09 10:58AM EDT | 345.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 50 | 474 | 75.39% |
| TSLA240621C00346670 | 2024-05-08 3:09PM EDT | 346.67 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 1,873 | 75.78% |
| TSLA240621C00350000 | 2024-05-10 10:53AM EDT | 350.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 85 | 13,222 | 75.39% |
| TSLA240621C00353330 | 2024-05-09 9:49AM EDT | 353.33 | 0.05 | 0.04 | 0.06 | 0.00 | - | 8 | 1,446 | 76.95% |
| TSLA240621C00355000 | 2024-05-10 10:23AM EDT | 355.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 524 | 77.34% |
| TSLA240621C00356670 | 2024-05-09 9:30AM EDT | 356.67 | 0.07 | 0.04 | 0.06 | 0.00 | - | 1 | 920 | 77.73% |
| TSLA240621C00360000 | 2024-05-09 2:08PM EDT | 360.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,882 | 77.73% |
| TSLA240621C00363330 | 2024-05-09 12:40PM EDT | 363.33 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 988 | 78.52% |
| TSLA240621C00366670 | 2024-05-01 3:59PM EDT | 366.67 | 0.15 | 0.04 | 0.05 | 0.00 | - | 7 | 4,980 | 79.30% |
| TSLA240621C00370000 | 2024-05-10 10:36AM EDT | 370.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 4 | 4,073 | 80.27% |
| TSLA240621C00373330 | 2024-05-06 12:56PM EDT | 373.33 | 0.08 | 0.03 | 0.05 | 0.00 | - | 16 | 1,100 | 80.08% |
| TSLA240621C00376670 | 2024-05-08 3:32PM EDT | 376.67 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,010 | 80.86% |
| TSLA240621C00380000 | 2024-05-10 1:12PM EDT | 380.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 31 | 3,917 | 80.86% |
| TSLA240621C00383330 | 2024-05-10 10:35AM EDT | 383.33 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 49 | 1,456 | 81.64% |
| TSLA240621C00386670 | 2024-05-10 11:46AM EDT | 386.67 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2 | 1,604 | 82.42% |
| TSLA240621C00390000 | 2024-05-09 12:29PM EDT | 390.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 3,391 | 82.81% |
| TSLA240621C00393330 | 2024-05-09 12:40PM EDT | 393.33 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,710 | 83.59% |
| TSLA240621C00396670 | 2024-05-08 3:56PM EDT | 396.67 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 994 | 84.38% |
| TSLA240621C00400000 | 2024-05-10 2:34PM EDT | 400.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 42,092 | 82.81% |
| TSLA240621C00410000 | 2024-05-07 3:53PM EDT | 410.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 897 | 84.77% |
| TSLA240621C00415000 | 2024-05-09 11:20AM EDT | 415.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 858 | 85.94% |
| TSLA240621C00416670 | 2024-05-08 3:10PM EDT | 416.67 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 3,088 | 85.94% |
| TSLA240621C00420000 | 2024-05-09 9:48AM EDT | 420.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 4,134 | 86.72% |
| TSLA240621C00425000 | 2024-05-07 1:56PM EDT | 425.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 210 | 1,917 | 87.89% |
| TSLA240621C00430000 | 2024-05-03 3:52PM EDT | 430.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 5 | 1,431 | 89.06% |
| TSLA240621C00433330 | 2024-05-09 11:07AM EDT | 433.33 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 3,158 | 89.45% |
| TSLA240621C00435000 | 2024-04-09 12:36PM EDT | 435.00 | 0.12 | 0.01 | 0.03 | 0.00 | - | 2 | 418 | 88.28% |
| TSLA240621C00440000 | 2024-04-29 3:45PM EDT | 440.00 | 0.21 | 0.02 | 0.03 | 0.00 | - | 95 | 796 | 90.63% |
| TSLA240621C00445000 | 2024-05-01 1:00PM EDT | 445.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 3 | 291 | 89.84% |
| TSLA240621C00450000 | 2024-05-10 3:12PM EDT | 450.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 4,757 | 92.58% |
| TSLA240621C00455000 | 2024-05-07 12:02PM EDT | 455.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 918 | 92.19% |
| TSLA240621C00460000 | 2024-05-02 11:56AM EDT | 460.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 424 | 92.97% |
| TSLA240621C00465000 | 2024-05-08 11:42AM EDT | 465.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 365 | 93.75% |
| TSLA240621C00466670 | 2024-05-03 3:19PM EDT | 466.67 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 5,498 | 93.75% |
| TSLA240621C00470000 | 2024-04-29 12:34PM EDT | 470.00 | 0.21 | 0.01 | 0.03 | 0.00 | - | 205 | 745 | 94.53% |
| TSLA240621C00475000 | 2024-05-06 11:02AM EDT | 475.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 30 | 1,521 | 95.31% |
| TSLA240621C00480000 | 2024-05-08 3:57PM EDT | 480.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 5,660 | 93.75% |
| TSLA240621C00483330 | 2024-05-07 12:08PM EDT | 483.33 | 0.03 | 0.01 | 0.02 | 0.00 | - | 120 | 1,653 | 94.53% |
| TSLA240621C00485000 | 2024-05-07 3:53PM EDT | 485.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,134 | 95.31% |
| TSLA240621C00490000 | 2024-05-10 9:41AM EDT | 490.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 3,651 | 95.31% |
| TSLA240621C00495000 | 2024-05-01 2:06PM EDT | 495.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 1 | 1,318 | 96.88% |
| TSLA240621C00500000 | 2024-05-10 10:54AM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 13,894 | 96.88% |
| TSLA240621C00510000 | 2024-05-01 3:26PM EDT | 510.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 1,164 | 98.44% |
| TSLA240621C00516670 | 2024-05-01 1:06PM EDT | 516.67 | 0.05 | 0.01 | 0.02 | 0.00 | - | 7 | 2,162 | 99.61% |
| TSLA240621C00520000 | 2024-05-10 10:54AM EDT | 520.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 665 | 100.00% |
| TSLA240621C00530000 | 2024-05-09 9:47AM EDT | 530.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 3,273 | 98.44% |
| TSLA240621C00533330 | 2024-05-06 2:28PM EDT | 533.33 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 4,600 | 102.34% |
| TSLA240621C00540000 | 2024-05-09 10:32AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,357 | 96.88% |
| TSLA240621C00550000 | 2024-05-10 12:48PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,548 | 96.88% |
| TSLA240621C00560000 | 2024-05-09 10:32AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,280 | 98.44% |
| TSLA240621C00566670 | 2024-05-10 9:42AM EDT | 566.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,372 | 98.44% |
| TSLA240621C00580000 | 2022-08-12 3:23PM EDT | 580.00 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| TSLA240621C00583330 | 2024-05-09 10:31AM EDT | 583.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,072 | 100.00% |
| TSLA240621C00600000 | 2024-05-10 1:17PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 413 | 21,244 | 103.13% |
| TSLA240621C00616670 | 2024-05-09 9:44AM EDT | 616.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 186 | 17,075 | 106.25% |
| TSLA240621C00620000 | 2022-08-22 2:26PM EDT | 620.00 | 408.60 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
| TSLA240621C00633330 | 2024-05-09 1:26PM EDT | 633.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,655 | 106.25% |
| TSLA240621C00640000 | 2022-08-22 3:31PM EDT | 640.00 | 397.97 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| TSLA240621C00650000 | 2024-05-07 3:52PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 2,862 | 109.38% |
| TSLA240621C00660000 | 2022-08-19 10:12AM EDT | 660.00 | 399.89 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| TSLA240621C00666670 | 2024-05-01 3:42PM EDT | 666.67 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 5,919 | 110.94% |
| TSLA240621C00680000 | 2022-08-24 9:36AM EDT | 680.00 | 402.88 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 50.00% |
| TSLA240621C00683330 | 2024-04-26 9:30AM EDT | 683.33 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,989 | 112.50% |
| TSLA240621C00700000 | 2024-05-07 1:15PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 6,942 | 115.63% |
| TSLA240621C00716670 | 2024-05-02 3:46PM EDT | 716.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,197 | 115.63% |
| TSLA240621C00720000 | 2022-08-24 3:12PM EDT | 720.00 | 379.05 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 50.00% |
| TSLA240621C00733330 | 2024-05-02 11:59AM EDT | 733.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,274 | 118.75% |
| TSLA240621C00740000 | 2022-08-19 10:40AM EDT | 740.00 | 360.73 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 50.00% |
| TSLA240621C00750000 | 2024-05-08 3:00PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 11,548 | 118.75% |
| TSLA240621C00758330 | 2024-05-08 10:57AM EDT | 758.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 104,765 | 120.31% |
| TSLA240621C00760000 | 2022-08-23 11:59AM EDT | 760.00 | 351.00 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| TSLA240621C00780000 | 2022-08-19 11:34AM EDT | 780.00 | 344.50 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| TSLA240621C00800000 | 2022-08-24 3:57PM EDT | 800.00 | 339.20 | 0.00 | 0.00 | 0.00 | - | 17 | 3,950 | 50.00% |
| TSLA240621C00810000 | 2022-08-24 3:26PM EDT | 810.00 | 337.46 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 50.00% |
| TSLA240621C00820000 | 2022-08-22 3:40PM EDT | 820.00 | 313.95 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 50.00% |
| TSLA240621C00830000 | 2022-08-16 1:05PM EDT | 830.00 | 352.36 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 50.00% |
| TSLA240621C00840000 | 2022-08-24 2:52PM EDT | 840.00 | 323.03 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| TSLA240621C00850000 | 2022-08-24 1:30PM EDT | 850.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 50.00% |
| TSLA240621C00860000 | 2022-08-24 10:25AM EDT | 860.00 | 328.01 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 50.00% |
| TSLA240621C00870000 | 2022-08-23 10:45AM EDT | 870.00 | 305.00 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 50.00% |
| TSLA240621C00880000 | 2022-08-23 10:19AM EDT | 880.00 | 301.03 | 0.00 | 0.00 | 0.00 | - | 14 | 230 | 50.00% |
| TSLA240621C00890000 | 2022-08-24 2:34PM EDT | 890.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 50.00% |
| TSLA240621C00900000 | 2022-08-24 3:10PM EDT | 900.00 | 304.30 | 0.00 | 0.00 | 0.00 | - | 34 | 2,395 | 50.00% |
| TSLA240621C00910000 | 2022-08-24 1:13PM EDT | 910.00 | 301.50 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| TSLA240621C00920000 | 2022-08-24 11:25AM EDT | 920.00 | 300.02 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| TSLA240621C00930000 | 2022-08-24 11:05AM EDT | 930.00 | 293.15 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 50.00% |
| TSLA240621C00940000 | 2022-08-24 3:44PM EDT | 940.00 | 285.86 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| TSLA240621C00950000 | 2022-08-24 1:01PM EDT | 950.00 | 286.80 | 0.00 | 0.00 | 0.00 | - | 7 | 698 | 50.00% |
| TSLA240621C00960000 | 2022-08-23 3:13PM EDT | 960.00 | 279.52 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| TSLA240621C00970000 | 2022-08-24 3:59PM EDT | 970.00 | 274.49 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 50.00% |
| TSLA240621C00980000 | 2022-08-24 10:08AM EDT | 980.00 | 283.66 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| TSLA240621C00990000 | 2022-08-24 9:46AM EDT | 990.00 | 276.41 | 0.00 | 0.00 | 0.00 | - | 5 | 777 | 50.00% |
| TSLA240621C01000000 | 2022-08-24 3:50PM EDT | 1,000.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 183 | 4,408 | 50.00% |
| TSLA240621C01010000 | 2022-08-24 10:20AM EDT | 1,010.00 | 272.55 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 50.00% |
| TSLA240621C01020000 | 2022-08-24 11:43AM EDT | 1,020.00 | 266.19 | 0.00 | 0.00 | 0.00 | - | 41 | 555 | 50.00% |
| TSLA240621C01030000 | 2022-08-22 1:52PM EDT | 1,030.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 50.00% |
| TSLA240621C01040000 | 2022-08-24 10:51AM EDT | 1,040.00 | 259.09 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| TSLA240621C01050000 | 2022-08-24 12:54PM EDT | 1,050.00 | 253.43 | 0.00 | 0.00 | 0.00 | - | 4 | 938 | 50.00% |
| TSLA240621C01060000 | 2022-08-19 3:02PM EDT | 1,060.00 | 242.66 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| TSLA240621C01070000 | 2022-08-15 11:47AM EDT | 1,070.00 | 265.75 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| TSLA240621C01080000 | 2022-08-24 9:47AM EDT | 1,080.00 | 246.23 | 0.00 | 0.00 | 0.00 | - | 18 | 121 | 50.00% |
| TSLA240621C01090000 | 2022-08-24 9:46AM EDT | 1,090.00 | 243.08 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 50.00% |
| TSLA240621C01100000 | 2022-08-24 3:45PM EDT | 1,100.00 | 234.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2,118 | 50.00% |
| TSLA240621C01110000 | 2022-08-24 9:48AM EDT | 1,110.00 | 239.12 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 50.00% |
| TSLA240621C01120000 | 2022-08-18 10:24AM EDT | 1,120.00 | 240.90 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 50.00% |
| TSLA240621C01130000 | 2022-08-22 2:59PM EDT | 1,130.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 50.00% |
| TSLA240621C01140000 | 2022-08-12 10:47AM EDT | 1,140.00 | 209.93 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 50.00% |
| TSLA240621C01150000 | 2022-08-24 10:28AM EDT | 1,150.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 50.00% |
| TSLA240621C01160000 | 2022-08-12 2:52PM EDT | 1,160.00 | 222.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| TSLA240621C01170000 | 2022-08-24 1:17PM EDT | 1,170.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| TSLA240621C01180000 | 2022-08-22 9:51AM EDT | 1,180.00 | 195.88 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| TSLA240621C01190000 | 2022-08-24 12:33PM EDT | 1,190.00 | 218.16 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 50.00% |
| TSLA240621C01200000 | 2022-08-24 3:34PM EDT | 1,200.00 | 207.13 | 0.00 | 0.00 | 0.00 | - | 129 | 3,748 | 50.00% |
| TSLA240621C01250000 | 2022-08-24 3:58PM EDT | 1,250.00 | 194.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,164 | 50.00% |
| TSLA240621C01300000 | 2022-08-24 3:58PM EDT | 1,300.00 | 182.32 | 0.00 | 0.00 | 0.00 | - | 9 | 1,283 | 50.00% |
| TSLA240621C01350000 | 2022-08-24 12:46PM EDT | 1,350.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 50.00% |
| TSLA240621C01400000 | 2022-08-24 3:25PM EDT | 1,400.00 | 164.36 | 0.00 | 0.00 | 0.00 | - | 218 | 2,219 | 50.00% |
| TSLA240621C01450000 | 2022-08-22 3:57PM EDT | 1,450.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 50.00% |
| TSLA240621C01500000 | 2022-08-24 3:15PM EDT | 1,500.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | 44 | 4,097 | 50.00% |
| TSLA240621C01550000 | 2022-08-24 2:54PM EDT | 1,550.00 | 137.36 | 0.00 | 0.00 | 0.00 | - | 6 | 725 | 50.00% |
| TSLA240621C01600000 | 2022-08-24 2:15PM EDT | 1,600.00 | 134.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,194 | 50.00% |
| TSLA240621C01650000 | 2022-08-22 3:55PM EDT | 1,650.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 50.00% |
| TSLA240621C01700000 | 2022-08-24 2:49PM EDT | 1,700.00 | 117.68 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 50.00% |
| TSLA240621C01750000 | 2022-08-23 12:09PM EDT | 1,750.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 153 | 213 | 50.00% |
| TSLA240621C01800000 | 2022-08-24 3:44PM EDT | 1,800.00 | 106.57 | 0.00 | 0.00 | 0.00 | - | 177 | 9,196 | 50.00% |
| TSLA240621C01850000 | 2022-08-23 9:54AM EDT | 1,850.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,349 | 50.00% |
| TSLA240621C01900000 | 2022-08-24 2:13PM EDT | 1,900.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 106 | 1,527 | 50.00% |
| TSLA240621C01950000 | 2022-08-24 2:48PM EDT | 1,950.00 | 91.52 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 50.00% |
| TSLA240621C02000000 | 2022-08-24 3:53PM EDT | 2,000.00 | 86.36 | 0.00 | 0.00 | 0.00 | - | 44 | 3,998 | 50.00% |
| TSLA240621C02050000 | 2022-08-24 9:45AM EDT | 2,050.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 9 | 592 | 50.00% |
| 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 | 2024-04-29 10:39AM EDT | 1.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 19,386 | 425.00% |
| TSLA240621P00003330 | 2024-04-22 3:28PM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,726 | 362.50% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 6,127 | 50.00% |
| TSLA240621P00006670 | 2024-04-23 2:38PM EDT | 6.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,607 | 287.50% |
| TSLA240621P00008330 | 2024-04-22 11:24AM EDT | 8.33 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3,881 | 268.75% |
| TSLA240621P00010000 | 2024-04-22 11:24AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,415 | 250.00% |
| TSLA240621P00011670 | 2024-04-22 1:17PM EDT | 11.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,149 | 237.50% |
| TSLA240621P00013330 | 2024-05-07 2:59PM EDT | 13.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 566 | 225.00% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240621P00016670 | 2024-04-25 12:19PM EDT | 16.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,259 | 206.25% |
| 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 | 2024-05-08 1:29PM EDT | 33.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,371 | 143.75% |
| 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 | 50.00% |
| TSLA240621P00050000 | 2024-05-10 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 31,486 | 50.00% |
| TSLA240621P00055000 | 2024-05-08 3:59PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 3,226 | 109.38% |
| TSLA240621P00060000 | 2024-05-08 1:30PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 3,433 | 101.56% |
| TSLA240621P00065000 | 2024-05-10 9:42AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,001 | 93.75% |
| TSLA240621P00066670 | 2024-05-03 9:30AM EDT | 66.67 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 4,268 | 94.53% |
| TSLA240621P00070000 | 2024-05-09 3:57PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 4,740 | 89.84% |
| TSLA240621P00075000 | 2024-05-10 12:46PM EDT | 75.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 4,309 | 85.94% |
| TSLA240621P00080000 | 2024-05-10 1:28PM EDT | 80.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 42 | 11,143 | 82.03% |
| TSLA240621P00083330 | 2024-05-10 3:06PM EDT | 83.33 | 0.05 | 0.04 | 0.05 | 0.00 | - | 11 | 4,096 | 78.91% |
| TSLA240621P00085000 | 2024-05-10 2:05PM EDT | 85.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 151 | 6,575 | 77.73% |
| TSLA240621P00090000 | 2024-05-09 3:20PM EDT | 90.00 | 0.08 | 0.06 | 0.07 | +0.02 | +33.33% | 10 | 8,685 | 73.83% |
| TSLA240621P00095000 | 2024-05-10 2:53PM EDT | 95.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 5 | 9,172 | 70.31% |
| TSLA240621P00100000 | 2024-05-10 3:00PM EDT | 100.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 658 | 38,172 | 66.21% |
| TSLA240621P00105000 | 2024-05-10 2:02PM EDT | 105.00 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 15 | 6,025 | 62.79% |
| TSLA240621P00110000 | 2024-05-10 2:45PM EDT | 110.00 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 121 | 18,715 | 59.38% |
| TSLA240621P00115000 | 2024-05-10 2:01PM EDT | 115.00 | 0.24 | 0.22 | 0.24 | +0.03 | +14.29% | 72 | 2,682 | 56.25% |
| TSLA240621P00116670 | 2024-05-10 12:14PM EDT | 116.67 | 0.27 | 0.24 | 0.26 | +0.02 | +8.00% | 7 | 1,501 | 55.18% |
| TSLA240621P00120000 | 2024-05-10 3:02PM EDT | 120.00 | 0.31 | 0.30 | 0.31 | +0.02 | +6.90% | 1,110 | 15,826 | 53.22% |
| TSLA240621P00123330 | 2024-05-10 2:03PM EDT | 123.33 | 0.40 | 0.37 | 0.38 | +0.04 | +11.11% | 3 | 4,154 | 51.47% |
| TSLA240621P00125000 | 2024-05-10 2:56PM EDT | 125.00 | 0.42 | 0.41 | 0.42 | +0.03 | +7.69% | 136 | 24,124 | 50.54% |
| TSLA240621P00126670 | 2024-05-10 11:40AM EDT | 126.67 | 0.50 | 0.46 | 0.46 | +0.08 | +19.05% | 9 | 1,974 | 49.63% |
| TSLA240621P00130000 | 2024-05-10 2:56PM EDT | 130.00 | 0.57 | 0.57 | 0.58 | +0.02 | +3.64% | 899 | 20,610 | 48.15% |
| TSLA240621P00133330 | 2024-05-10 12:22PM EDT | 133.33 | 0.77 | 0.72 | 0.74 | +0.08 | +11.59% | 20 | 3,968 | 46.80% |
| TSLA240621P00135000 | 2024-05-10 3:06PM EDT | 135.00 | 0.83 | 0.82 | 0.83 | +0.08 | +10.67% | 634 | 20,736 | 46.07% |
| TSLA240621P00136670 | 2024-05-10 1:14PM EDT | 136.67 | 0.99 | 0.92 | 0.95 | +0.15 | +17.86% | 54 | 2,260 | 45.61% |
| TSLA240621P00140000 | 2024-05-10 3:06PM EDT | 140.00 | 1.21 | 1.20 | 1.22 | +0.10 | +9.01% | 2,523 | 32,418 | 44.48% |
| TSLA240621P00143330 | 2024-05-10 2:49PM EDT | 143.33 | 1.57 | 1.54 | 1.58 | +0.19 | +13.77% | 106 | 6,176 | 43.58% |
| TSLA240621P00145000 | 2024-05-10 3:09PM EDT | 145.00 | 1.76 | 1.75 | 1.78 | +0.21 | +13.55% | 479 | 9,082 | 43.04% |
| TSLA240621P00146670 | 2024-05-10 3:03PM EDT | 146.67 | 2.00 | 2.00 | 2.03 | +0.22 | +12.36% | 75 | 4,881 | 42.70% |
| TSLA240621P00150000 | 2024-05-10 3:12PM EDT | 150.00 | 2.58 | 2.57 | 2.60 | +0.30 | +13.16% | 1,357 | 41,769 | 41.94% |
| TSLA240621P00153330 | 2024-05-10 2:50PM EDT | 153.33 | 3.33 | 3.25 | 3.35 | +0.40 | +13.65% | 87 | 4,200 | 41.52% |
| TSLA240621P00155000 | 2024-05-10 2:59PM EDT | 155.00 | 3.65 | 3.65 | 3.75 | +0.43 | +13.35% | 677 | 42,314 | 41.14% |
| TSLA240621P00156670 | 2024-05-10 3:00PM EDT | 156.67 | 4.20 | 4.10 | 4.20 | +0.55 | +15.07% | 512 | 4,130 | 40.82% |
| TSLA240621P00160000 | 2024-05-10 3:05PM EDT | 160.00 | 5.15 | 5.15 | 5.25 | +0.61 | +13.44% | 2,655 | 32,047 | 40.34% |
| TSLA240621P00163330 | 2024-05-10 2:51PM EDT | 163.33 | 6.45 | 6.35 | 6.45 | +0.80 | +14.16% | 1,000 | 4,004 | 39.75% |
| TSLA240621P00165000 | 2024-05-10 3:03PM EDT | 165.00 | 7.15 | 7.05 | 7.15 | +0.97 | +15.70% | 1,331 | 18,141 | 39.59% |
| TSLA240621P00166670 | 2024-05-10 3:12PM EDT | 166.67 | 7.85 | 7.80 | 7.90 | +1.02 | +14.93% | 483 | 6,935 | 39.43% |
| TSLA240621P00170000 | 2024-05-10 3:11PM EDT | 170.00 | 9.50 | 9.50 | 9.60 | +1.23 | +14.87% | 3,208 | 38,829 | 39.38% |
| TSLA240621P00173330 | 2024-05-10 2:50PM EDT | 173.33 | 11.35 | 11.30 | 11.40 | +1.44 | +14.53% | 680 | 11,361 | 38.94% |
| TSLA240621P00175000 | 2024-05-10 3:06PM EDT | 175.00 | 12.35 | 12.30 | 12.45 | +1.60 | +14.88% | 570 | 26,947 | 39.05% |
| TSLA240621P00180000 | 2024-05-10 2:59PM EDT | 180.00 | 15.56 | 15.55 | 15.75 | +1.66 | +11.94% | 493 | 25,104 | 38.92% |
| TSLA240621P00183330 | 2024-05-10 1:37PM EDT | 183.33 | 17.97 | 17.80 | 18.20 | +1.74 | +10.72% | 52 | 3,972 | 39.06% |
| TSLA240621P00185000 | 2024-05-10 2:51PM EDT | 185.00 | 19.28 | 19.10 | 19.45 | +1.73 | +9.86% | 704 | 10,401 | 38.98% |
| TSLA240621P00186670 | 2024-05-10 9:57AM EDT | 186.67 | 21.10 | 20.40 | 20.80 | +3.12 | +17.35% | 25 | 3,570 | 39.23% |
| TSLA240621P00190000 | 2024-05-10 2:24PM EDT | 190.00 | 23.55 | 23.15 | 23.45 | +2.35 | +11.08% | 465 | 20,470 | 39.00% |
| TSLA240621P00193330 | 2024-05-10 11:15AM EDT | 193.33 | 26.49 | 25.95 | 26.40 | +3.22 | +13.84% | 3 | 5,929 | 39.97% |
| TSLA240621P00195000 | 2024-05-10 2:13PM EDT | 195.00 | 27.88 | 27.40 | 27.80 | +2.67 | +10.59% | 149 | 9,765 | 39.73% |
| TSLA240621P00200000 | 2024-05-10 2:59PM EDT | 200.00 | 32.00 | 31.90 | 32.35 | +2.66 | +9.07% | 269 | 27,640 | 40.74% |
| TSLA240621P00205000 | 2024-05-10 11:18AM EDT | 205.00 | 36.86 | 36.55 | 36.95 | +2.81 | +8.25% | 100 | 1,758 | 41.10% |
| TSLA240621P00206670 | 2024-05-09 3:47PM EDT | 206.67 | 35.70 | 38.10 | 38.55 | 0.00 | - | 7 | 4,470 | 41.63% |
| TSLA240621P00210000 | 2024-05-10 1:46PM EDT | 210.00 | 41.56 | 41.30 | 41.70 | +2.99 | +7.75% | 34 | 13,809 | 41.99% |
| TSLA240621P00213330 | 2024-05-10 2:09PM EDT | 213.33 | 45.05 | 44.35 | 45.15 | +3.40 | +8.16% | 12 | 4,854 | 45.70% |
| TSLA240621P00215000 | 2024-05-10 1:26PM EDT | 215.00 | 46.40 | 45.90 | 46.90 | +4.18 | +9.90% | 31 | 2,292 | 47.75% |
| TSLA240621P00216670 | 2024-05-09 11:34AM EDT | 216.67 | 44.20 | 47.50 | 48.55 | 0.00 | - | 3 | 4,900 | 48.66% |
| TSLA240621P00220000 | 2024-05-09 2:49PM EDT | 220.00 | 51.98 | 50.80 | 52.00 | +3.85 | +8.00% | 6 | 7,936 | 52.25% |
| TSLA240621P00225000 | 2024-05-10 2:43PM EDT | 225.00 | 56.49 | 55.70 | 56.85 | +4.34 | +8.32% | 6 | 1,112 | 53.71% |
| TSLA240621P00226670 | 2024-05-07 11:41AM EDT | 226.67 | 47.72 | 57.35 | 58.55 | 0.00 | - | 1 | 310 | 55.13% |
| TSLA240621P00230000 | 2024-05-10 2:01PM EDT | 230.00 | 61.90 | 60.70 | 61.85 | +4.20 | +7.28% | 23 | 3,207 | 56.81% |
| TSLA240621P00233330 | 2024-05-10 2:51PM EDT | 233.33 | 65.25 | 64.10 | 65.25 | +6.05 | +10.22% | 110 | 138 | 50.68% |
| TSLA240621P00235000 | 2024-05-10 2:51PM EDT | 235.00 | 66.90 | 65.70 | 66.90 | +4.60 | +7.38% | 150 | 186 | 50.64% |
| TSLA240621P00240000 | 2024-05-10 2:51PM EDT | 240.00 | 71.90 | 70.65 | 71.90 | +3.75 | +5.50% | 2,760 | 835 | 52.64% |
| TSLA240621P00245000 | 2024-05-10 2:51PM EDT | 245.00 | 76.95 | 75.65 | 76.90 | +3.80 | +5.19% | 260 | 73 | 55.13% |
| TSLA240621P00246670 | 2024-05-10 2:51PM EDT | 246.67 | 77.65 | 77.30 | 78.55 | +3.45 | +4.65% | 20 | 20 | 55.47% |
| TSLA240621P00250000 | 2024-05-10 2:51PM EDT | 250.00 | 81.29 | 80.65 | 81.85 | +3.56 | +4.58% | 4,796 | 1,485 | 56.93% |
| TSLA240621P00253330 | 2024-05-10 2:51PM EDT | 253.33 | 85.25 | 83.95 | 85.25 | +3.55 | +4.35% | 10 | 15 | 58.98% |
| TSLA240621P00255000 | 2024-05-10 2:51PM EDT | 255.00 | 86.90 | 85.65 | 86.85 | +3.55 | +4.26% | 970 | 295 | 59.23% |
| TSLA240621P00260000 | 2024-05-10 2:51PM EDT | 260.00 | 91.95 | 90.65 | 91.85 | +4.36 | +4.98% | 500 | 141 | 61.52% |
| TSLA240621P00265000 | 2024-05-10 2:51PM EDT | 265.00 | 96.95 | 95.65 | 96.85 | +3.62 | +3.88% | 20 | 18 | 63.72% |
| TSLA240621P00266670 | 2024-05-10 2:51PM EDT | 266.67 | 98.60 | 97.30 | 98.60 | +3.60 | +3.79% | 2,904 | 869 | 65.28% |
| TSLA240621P00270000 | 2024-05-10 2:51PM EDT | 270.00 | 101.95 | 100.65 | 101.85 | +3.65 | +3.71% | 50 | 51 | 65.87% |
| TSLA240621P00273330 | 2024-05-09 3:37PM EDT | 273.33 | 101.37 | 103.95 | 105.25 | 0.00 | - | 3 | 2 | 67.87% |
| TSLA240621P00275000 | 2024-05-09 3:44PM EDT | 275.00 | 103.32 | 105.65 | 106.90 | 0.00 | - | 22 | 0 | 68.75% |
| TSLA240621P00276670 | 2024-05-10 2:51PM EDT | 276.67 | 108.60 | 107.30 | 108.55 | +3.75 | +3.58% | 7,951 | 2,003 | 68.85% |
| TSLA240621P00280000 | 2024-05-09 3:03PM EDT | 280.00 | 108.15 | 110.75 | 111.50 | 0.00 | - | 20 | 10 | 65.63% |
| TSLA240621P00283330 | 2024-05-09 3:45PM EDT | 283.33 | 111.82 | 114.00 | 114.85 | 0.00 | - | 7 | 7 | 65.63% |
| TSLA240621P00285000 | 2024-05-09 3:37PM EDT | 285.00 | 113.05 | 115.65 | 116.90 | 0.00 | - | 1 | 0 | 72.80% |
| TSLA240621P00286670 | 2024-05-08 3:58PM EDT | 286.67 | 111.95 | 117.30 | 118.25 | 0.00 | - | 2 | 1 | 67.29% |
| TSLA240621P00290000 | 2024-05-09 3:45PM EDT | 290.00 | 118.49 | 120.75 | 121.50 | 0.00 | - | 4 | 5 | 69.43% |
| TSLA240621P00293330 | 2024-05-08 3:58PM EDT | 293.33 | 118.60 | 124.00 | 124.85 | 0.00 | - | 2 | 1 | 69.24% |
| TSLA240621P00295000 | 2024-05-09 3:45PM EDT | 295.00 | 123.50 | 125.65 | 126.90 | 0.00 | - | 11 | 0 | 76.71% |
| TSLA240621P00296670 | 2024-04-25 3:57PM EDT | 296.67 | 126.10 | 127.30 | 128.60 | 0.00 | - | 4 | 0 | 77.49% |
| TSLA240621P00300000 | 2024-05-10 2:51PM EDT | 300.00 | 131.90 | 130.70 | 131.90 | +3.75 | +2.93% | 1,070 | 318 | 79.35% |
| TSLA240621P00303330 | 2024-03-13 3:29PM EDT | 303.33 | 133.60 | 131.60 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00305000 | 2024-05-02 3:56PM EDT | 305.00 | 124.91 | 135.65 | 136.90 | 0.00 | - | 3 | 0 | 80.47% |
| TSLA240621P00306670 | 2024-04-24 3:54PM EDT | 306.67 | 144.29 | 137.30 | 138.60 | 0.00 | - | 1 | 0 | 81.20% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 310.00 | 138.13 | 140.65 | 141.90 | 0.00 | - | 1 | 0 | 82.23% |
| TSLA240621P00313330 | 2024-01-25 4:18PM EDT | 313.33 | 131.85 | 120.60 | 122.00 | 0.00 | - | 1,567 | 0 | 0.00% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 315.00 | 143.14 | 145.65 | 146.90 | 0.00 | - | 1 | 0 | 83.98% |
| TSLA240621P00316670 | 2024-03-15 3:58PM EDT | 316.67 | 153.09 | 144.95 | 146.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-05-10 2:51PM EDT | 320.00 | 151.90 | 150.65 | 151.90 | +3.75 | +2.53% | 1,030 | 301 | 85.74% |
| TSLA240621P00323330 | 2024-04-24 3:54PM EDT | 323.33 | 160.94 | 153.95 | 155.25 | 0.00 | - | 2 | 0 | 86.72% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 325.00 | 162.63 | 155.65 | 156.90 | 0.00 | - | 2 | 0 | 87.45% |
| TSLA240621P00326670 | 2024-03-14 3:59PM EDT | 326.67 | 164.21 | 154.95 | 156.15 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 330.00 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00333330 | 2024-05-10 2:51PM EDT | 333.33 | 164.31 | 163.95 | 165.25 | +3.75 | +2.34% | 540 | 170 | 90.04% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 335.00 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00336670 | 2024-03-14 3:59PM EDT | 336.67 | 174.23 | 164.95 | 166.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 340.00 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 101.47% |
| TSLA240621P00343330 | 2024-03-04 4:54PM EDT | 343.33 | 154.56 | 174.40 | 175.45 | 0.00 | - | 1 | 0 | 102.44% |
| TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 345.00 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240621P00346670 | 2024-01-17 3:32PM EDT | 346.67 | 133.15 | 146.10 | 147.25 | 0.00 | - | 238 | 0 | 0.00% |
| TSLA240621P00350000 | 2024-04-29 10:26AM EDT | 350.00 | 163.39 | 180.65 | 181.90 | 0.00 | - | 4 | 0 | 95.51% |
| TSLA240621P00353330 | 2023-12-14 12:53PM EDT | 353.33 | 105.60 | 133.25 | 135.60 | 0.00 | - | 23 | 9 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 355.00 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00356670 | 2023-12-26 4:53PM EDT | 356.67 | 103.27 | 172.10 | 174.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 360.00 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00363330 | 2023-12-21 3:32PM EDT | 363.33 | 112.42 | 149.35 | 153.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00366670 | 2023-12-15 10:46AM EDT | 366.67 | 118.65 | 146.60 | 148.90 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 370.00 | 225.00 | 200.65 | 201.90 | 0.00 | - | 100 | 0 | 101.42% |
| TSLA240621P00373330 | 2024-01-11 10:31AM EDT | 373.33 | 144.98 | 179.05 | 180.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00376670 | 2024-04-15 3:52PM EDT | 376.67 | 214.70 | 207.30 | 208.55 | 0.00 | - | 4 | 0 | 102.54% |
| TSLA240621P00380000 | 2024-05-10 2:51PM EDT | 380.00 | 211.95 | 210.65 | 211.90 | +3.85 | +1.85% | 80 | 57 | 104.20% |
| TSLA240621P00383330 | 2023-11-30 10:39AM EDT | 383.33 | 143.25 | 134.05 | 136.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621P00386670 | 2023-12-14 12:47PM EDT | 386.67 | 137.16 | 166.60 | 168.90 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 390.00 | 239.19 | 220.65 | 221.90 | 0.00 | - | 13 | 0 | 106.93% |
| TSLA240621P00393330 | 2023-12-15 10:57AM EDT | 393.33 | 143.75 | 173.25 | 175.55 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621P00396670 | 2024-01-05 10:50AM EDT | 396.67 | 158.60 | 207.90 | 209.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 400.00 | 249.21 | 230.65 | 231.90 | 0.00 | - | 7 | 0 | 109.57% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 410.00 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00415000 | 2023-10-19 3:59PM EDT | 415.00 | 195.55 | 178.15 | 182.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00416670 | 2023-12-14 10:55AM EDT | 416.67 | 170.10 | 196.60 | 198.90 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 420.00 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 425.00 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 430.00 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00433330 | 2023-06-16 1:34PM EDT | 433.33 | 179.35 | 158.15 | 160.45 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240621P00435000 | 2023-07-17 1:09PM EDT | 435.00 | 157.50 | 206.60 | 212.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 440.00 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240621P00445000 | 2023-08-02 9:30AM EDT | 445.00 | 189.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 450.00 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 460.00 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00466670 | 2023-08-02 9:47AM EDT | 466.67 | 208.64 | 216.65 | 219.85 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 470.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240621P00475000 | 2023-10-04 3:26PM EDT | 475.00 | 214.58 | 250.00 | 260.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 480.00 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240621P00483330 | 2023-08-01 9:34AM EDT | 483.33 | 219.15 | 225.00 | 229.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00485000 | 2023-10-05 1:29PM EDT | 485.00 | 225.50 | 260.45 | 270.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 490.00 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240621P00495000 | 2023-07-24 9:36AM EDT | 495.00 | 238.28 | 255.50 | 275.45 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00500000 | 2024-02-23 1:25PM EDT | 500.00 | 305.75 | 328.60 | 329.70 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621P00510000 | 2023-08-02 2:58PM EDT | 510.00 | 255.47 | 261.50 | 268.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00516670 | 2023-07-19 3:03PM EDT | 516.67 | 228.65 | 296.90 | 305.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00520000 | 2023-12-11 12:23PM EDT | 520.00 | 280.00 | 299.90 | 302.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00530000 | 2023-07-19 3:04PM EDT | 530.00 | 241.45 | 310.05 | 319.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00533330 | 2023-06-26 11:23AM EDT | 533.33 | 283.47 | 265.00 | 273.30 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00540000 | 2023-07-19 3:08PM EDT | 540.00 | 250.80 | 320.00 | 329.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00550000 | 2024-02-29 1:37PM EDT | 550.00 | 350.00 | 373.40 | 374.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00560000 | 2024-01-08 4:36PM EDT | 560.00 | 319.37 | 371.20 | 373.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00566670 | 2024-01-08 4:36PM EDT | 566.67 | 326.06 | 377.85 | 380.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00580000 | 2022-08-23 10:50AM EDT | 580.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 0.00% |
| TSLA240621P00583330 | 2023-06-28 10:33AM EDT | 583.33 | 325.50 | 316.20 | 323.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00600000 | 2023-06-26 3:17PM EDT | 600.00 | 355.00 | 333.40 | 338.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00616670 | 2023-08-30 10:15AM EDT | 616.67 | 360.58 | 362.35 | 370.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00620000 | 2022-08-19 1:13PM EDT | 620.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 0.00% |
| TSLA240621P00633330 | 2023-07-19 3:03PM EDT | 633.33 | 342.47 | 413.00 | 422.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00640000 | 2022-08-24 12:53PM EDT | 640.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| TSLA240621P00650000 | 2023-06-26 11:43AM EDT | 650.00 | 400.57 | 381.05 | 390.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00660000 | 2022-08-24 10:09AM EDT | 660.00 | 130.54 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| TSLA240621P00666670 | 2023-06-12 10:49AM EDT | 666.67 | 419.36 | 390.50 | 394.65 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA240621P00680000 | 2022-08-22 9:42AM EDT | 680.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 9 | 626 | 0.00% |
| TSLA240621P00683330 | 2023-07-19 3:06PM EDT | 683.33 | 392.59 | 463.00 | 472.50 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240621P00700000 | 2023-08-30 3:41PM EDT | 700.00 | 443.08 | 445.00 | 454.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00716670 | 2023-07-19 3:08PM EDT | 716.67 | 425.28 | 496.50 | 506.00 | 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 | 297.09% |
| TSLA240621P00740000 | 2022-08-24 11:52AM EDT | 740.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| TSLA240621P00750000 | 2024-03-14 3:14PM EDT | 750.00 | 589.60 | 578.15 | 579.50 | 0.00 | - | 2,500 | 0 | 0.00% |
| TSLA240621P00758330 | 2024-03-12 3:52PM EDT | 758.33 | 580.65 | 582.75 | 584.45 | 0.00 | - | 5 | 0 | 0.00% |
| 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% |
© 2024 Yahoo. All rights reserved.