Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00050000 | 2022-05-18 11:39AM EDT | 50.00 | 687.69 | 658.90 | 660.95 | -13.31 | -1.90% | 2 | 38 | 1,037.50% |
| TSLA220520C00100000 | 2022-05-18 12:44PM EDT | 100.00 | 615.70 | 608.90 | 610.95 | -22.29 | -3.49% | 1 | 65 | 760.94% |
| TSLA220520C00150000 | 2022-05-11 2:25PM EDT | 150.00 | 602.80 | 558.90 | 560.95 | 0.00 | - | 2 | 94 | 603.91% |
| TSLA220520C00200000 | 2022-05-18 11:31AM EDT | 200.00 | 534.35 | 509.00 | 510.95 | -18.64 | -3.37% | 5 | 130 | 511.72% |
| TSLA220520C00250000 | 2022-05-18 3:57PM EDT | 250.00 | 460.60 | 459.00 | 460.95 | -26.15 | -5.37% | 6 | 21 | 425.00% |
| TSLA220520C00300000 | 2022-05-18 11:30AM EDT | 300.00 | 432.64 | 409.00 | 410.95 | -24.81 | -5.42% | 11 | 92 | 354.30% |
| TSLA220520C00350000 | 2022-05-18 10:28AM EDT | 350.00 | 406.10 | 358.95 | 361.00 | +6.78 | +1.70% | 5 | 145 | 294.34% |
| TSLA220520C00360000 | 2022-05-12 9:40AM EDT | 360.00 | 324.15 | 348.95 | 351.05 | 0.00 | - | 3 | 53 | 287.70% |
| TSLA220520C00370000 | 2022-05-12 3:48PM EDT | 370.00 | 351.15 | 338.95 | 341.05 | 0.00 | - | 3 | 36 | 276.95% |
| TSLA220520C00380000 | 2022-05-16 2:00PM EDT | 380.00 | 346.95 | 328.95 | 331.00 | 0.00 | - | 1 | 6 | 262.31% |
| TSLA220520C00390000 | 2022-05-18 3:19PM EDT | 390.00 | 317.46 | 318.95 | 321.00 | -46.69 | -12.82% | 116 | 921 | 252.34% |
| TSLA220520C00400000 | 2022-05-18 2:37PM EDT | 400.00 | 301.22 | 309.05 | 311.05 | -34.03 | -10.15% | 13 | 87 | 252.54% |
| TSLA220520C00410000 | 2022-05-12 10:44AM EDT | 410.00 | 322.50 | 298.95 | 301.00 | 0.00 | - | 1 | 11 | 232.62% |
| TSLA220520C00420000 | 2022-05-05 1:06PM EDT | 420.00 | 465.20 | 288.95 | 291.10 | 0.00 | - | 1 | 10 | 229.88% |
| TSLA220520C00430000 | 2022-05-04 1:57PM EDT | 430.00 | 487.70 | 278.95 | 281.05 | 0.00 | - | 2 | 8 | 217.38% |
| TSLA220520C00440000 | 2022-05-12 9:32AM EDT | 440.00 | 269.30 | 269.00 | 271.10 | 0.00 | - | 3 | 12 | 213.87% |
| TSLA220520C00450000 | 2022-05-18 10:35AM EDT | 450.00 | 297.90 | 259.10 | 261.05 | -14.46 | -4.63% | 2 | 14 | 207.03% |
| TSLA220520C00460000 | 2022-05-17 9:30AM EDT | 460.00 | 287.46 | 249.05 | 251.20 | 0.00 | - | 1 | 22 | 202.25% |
| TSLA220520C00470000 | 2022-05-09 3:38PM EDT | 470.00 | 323.50 | 239.00 | 241.15 | 0.00 | - | 7 | 13 | 189.06% |
| TSLA220520C00480000 | 2022-05-18 1:26PM EDT | 480.00 | 226.94 | 229.05 | 231.10 | -45.88 | -16.82% | 4 | 35 | 180.27% |
| TSLA220520C00485000 | 2022-05-17 2:50PM EDT | 485.00 | 273.00 | 224.10 | 226.25 | 0.00 | - | 1 | 5 | 183.30% |
| TSLA220520C00490000 | 2022-05-17 2:48PM EDT | 490.00 | 267.98 | 219.05 | 221.15 | 0.00 | - | 13 | 21 | 173.63% |
| TSLA220520C00500000 | 2022-05-18 2:03PM EDT | 500.00 | 203.96 | 209.20 | 211.15 | -56.32 | -21.64% | 14 | 248 | 170.12% |
| TSLA220520C00510000 | 2022-05-18 10:05AM EDT | 510.00 | 247.67 | 199.15 | 201.25 | +1.07 | +0.43% | 2 | 38 | 162.99% |
| TSLA220520C00520000 | 2022-05-18 12:43PM EDT | 520.00 | 195.68 | 189.15 | 191.25 | -2.32 | -1.17% | 20 | 16 | 154.49% |
| TSLA220520C00525000 | 2022-05-18 12:43PM EDT | 525.00 | 190.68 | 184.15 | 186.30 | -38.24 | -16.70% | 20 | 78 | 151.56% |
| TSLA220520C00530000 | 2022-05-18 9:32AM EDT | 530.00 | 215.18 | 179.25 | 181.40 | -6.11 | -2.76% | 1 | 36 | 151.95% |
| TSLA220520C00540000 | 2022-05-13 10:32AM EDT | 540.00 | 232.25 | 169.25 | 171.35 | 0.00 | - | 2 | 47 | 142.33% |
| TSLA220520C00550000 | 2022-05-17 3:57PM EDT | 550.00 | 212.00 | 159.35 | 161.35 | 0.00 | - | 20 | 118 | 135.94% |
| TSLA220520C00560000 | 2022-05-17 2:13PM EDT | 560.00 | 193.75 | 149.35 | 151.45 | 0.00 | - | 1 | 43 | 129.30% |
| TSLA220520C00565000 | 2022-05-18 9:32AM EDT | 565.00 | 181.05 | 144.40 | 146.45 | +7.01 | +4.03% | 1 | 17 | 125.88% |
| TSLA220520C00570000 | 2022-05-18 1:00PM EDT | 570.00 | 150.00 | 139.45 | 141.55 | -28.02 | -15.74% | 21 | 52 | 123.97% |
| TSLA220520C00575000 | 2022-05-17 10:01AM EDT | 575.00 | 173.50 | 134.50 | 136.60 | 0.00 | - | 1 | 12 | 121.14% |
| TSLA220520C00580000 | 2022-05-18 11:47AM EDT | 580.00 | 154.81 | 129.55 | 131.60 | -16.85 | -9.82% | 5 | 93 | 117.53% |
| TSLA220520C00585000 | 2022-05-16 11:25AM EDT | 585.00 | 154.05 | 124.60 | 126.60 | 0.00 | - | 20 | 15 | 113.92% |
| TSLA220520C00590000 | 2022-05-17 11:45AM EDT | 590.00 | 161.45 | 119.70 | 121.85 | 0.00 | - | 2 | 42 | 113.65% |
| TSLA220520C00595000 | 2022-05-18 1:44PM EDT | 595.00 | 112.25 | 114.75 | 116.75 | -52.35 | -31.80% | 22 | 25 | 108.79% |
| TSLA220520C00600000 | 2022-05-18 3:59PM EDT | 600.00 | 110.45 | 109.95 | 111.85 | -47.55 | -30.09% | 208 | 465 | 107.42% |
| TSLA220520C00605000 | 2022-05-18 3:40PM EDT | 605.00 | 105.70 | 105.00 | 107.00 | -46.50 | -30.55% | 6 | 6 | 104.79% |
| TSLA220520C00610000 | 2022-05-18 3:43PM EDT | 610.00 | 97.50 | 100.15 | 102.25 | -48.68 | -33.30% | 38 | 233 | 103.59% |
| TSLA220520C00615000 | 2022-05-18 1:36PM EDT | 615.00 | 95.00 | 95.30 | 97.25 | -36.43 | -27.72% | 9 | 13 | 100.17% |
| TSLA220520C00620000 | 2022-05-18 3:36PM EDT | 620.00 | 87.60 | 90.50 | 92.45 | -41.45 | -32.12% | 29 | 146 | 98.34% |
| TSLA220520C00625000 | 2022-05-18 3:36PM EDT | 625.00 | 82.90 | 85.75 | 87.70 | -44.60 | -34.98% | 6 | 46 | 96.78% |
| TSLA220520C00630000 | 2022-05-18 2:35PM EDT | 630.00 | 74.98 | 81.00 | 82.90 | -53.97 | -41.85% | 117 | 307 | 94.54% |
| TSLA220520C00635000 | 2022-05-18 3:10PM EDT | 635.00 | 78.00 | 76.35 | 78.20 | -30.45 | -28.08% | 8 | 4 | 93.02% |
| TSLA220520C00640000 | 2022-05-18 3:39PM EDT | 640.00 | 73.41 | 71.80 | 73.60 | -45.74 | -38.39% | 39 | 129 | 91.96% |
| TSLA220520C00645000 | 2022-05-18 12:11PM EDT | 645.00 | 81.40 | 67.20 | 69.05 | -33.00 | -28.85% | 13 | 3 | 90.38% |
| TSLA220520C00650000 | 2022-05-18 3:58PM EDT | 650.00 | 64.10 | 62.80 | 64.40 | -47.55 | -42.59% | 406 | 1,985 | 88.72% |
| TSLA220520C00655000 | 2022-05-18 3:26PM EDT | 655.00 | 54.00 | 58.35 | 60.35 | -41.55 | -43.49% | 34 | 50 | 88.49% |
| TSLA220520C00660000 | 2022-05-18 3:54PM EDT | 660.00 | 51.50 | 54.10 | 55.70 | -48.85 | -48.68% | 100 | 186 | 86.32% |
| TSLA220520C00665000 | 2022-05-18 3:50PM EDT | 665.00 | 48.75 | 49.90 | 51.50 | -43.25 | -47.01% | 125 | 130 | 85.17% |
| TSLA220520C00670000 | 2022-05-18 3:40PM EDT | 670.00 | 46.00 | 45.85 | 47.40 | -42.08 | -47.77% | 223 | 128 | 84.12% |
| TSLA220520C00675000 | 2022-05-18 3:43PM EDT | 675.00 | 39.85 | 41.90 | 43.35 | -44.10 | -52.53% | 355 | 184 | 82.84% |
| TSLA220520C00680000 | 2022-05-18 3:59PM EDT | 680.00 | 39.00 | 38.10 | 39.50 | -41.28 | -51.42% | 968 | 368 | 81.78% |
| TSLA220520C00685000 | 2022-05-18 3:57PM EDT | 685.00 | 35.15 | 34.50 | 35.70 | -39.90 | -53.16% | 100 | 38 | 80.63% |
| TSLA220520C00690000 | 2022-05-18 3:59PM EDT | 690.00 | 31.15 | 31.05 | 32.10 | -39.15 | -55.69% | 1,006 | 217 | 79.58% |
| TSLA220520C00695000 | 2022-05-18 3:58PM EDT | 695.00 | 29.05 | 27.80 | 28.75 | -40.65 | -58.32% | 277 | 140 | 78.76% |
| TSLA220520C00700000 | 2022-05-18 3:59PM EDT | 700.00 | 25.50 | 24.85 | 25.55 | -40.04 | -61.09% | 8,650 | 1,372 | 78.11% |
| TSLA220520C00705000 | 2022-05-18 3:59PM EDT | 705.00 | 22.65 | 21.95 | 22.80 | -38.60 | -63.02% | 4,950 | 234 | 77.70% |
| TSLA220520C00710000 | 2022-05-18 3:59PM EDT | 710.00 | 19.70 | 19.30 | 19.80 | -36.85 | -65.16% | 12,286 | 408 | 76.53% |
| TSLA220520C00715000 | 2022-05-18 3:59PM EDT | 715.00 | 17.14 | 16.80 | 17.40 | -35.43 | -67.40% | 6,458 | 277 | 76.03% |
| TSLA220520C00720000 | 2022-05-18 3:59PM EDT | 720.00 | 14.65 | 14.55 | 15.10 | -33.63 | -69.66% | 12,546 | 791 | 75.42% |
| TSLA220520C00725000 | 2022-05-18 3:59PM EDT | 725.00 | 12.80 | 12.55 | 13.00 | -31.80 | -71.30% | 6,701 | 476 | 74.91% |
| TSLA220520C00730000 | 2022-05-18 3:59PM EDT | 730.00 | 11.00 | 10.85 | 11.20 | -30.26 | -73.34% | 11,032 | 1,301 | 74.83% |
| TSLA220520C00735000 | 2022-05-18 3:59PM EDT | 735.00 | 9.30 | 9.05 | 9.40 | -27.88 | -74.99% | 5,355 | 745 | 73.72% |
| TSLA220520C00740000 | 2022-05-18 3:59PM EDT | 740.00 | 7.78 | 7.65 | 7.95 | -26.22 | -77.12% | 19,996 | 2,593 | 73.43% |
| TSLA220520C00745000 | 2022-05-18 3:59PM EDT | 745.00 | 6.61 | 6.40 | 6.75 | -23.94 | -78.36% | 6,822 | 1,338 | 73.28% |
| TSLA220520C00750000 | 2022-05-18 3:59PM EDT | 750.00 | 5.55 | 5.45 | 5.55 | -21.60 | -79.56% | 51,329 | 4,634 | 73.11% |
| TSLA220520C00755000 | 2022-05-18 3:59PM EDT | 755.00 | 4.50 | 4.50 | 4.70 | -20.00 | -81.63% | 9,163 | 1,269 | 73.11% |
| TSLA220520C00760000 | 2022-05-18 3:59PM EDT | 760.00 | 3.80 | 3.70 | 3.90 | -18.12 | -82.66% | 21,649 | 3,355 | 72.96% |
| TSLA220520C00765000 | 2022-05-18 3:59PM EDT | 765.00 | 3.20 | 3.10 | 3.20 | -16.00 | -83.33% | 6,301 | 1,322 | 73.05% |
| TSLA220520C00770000 | 2022-05-18 3:59PM EDT | 770.00 | 2.53 | 2.53 | 2.70 | -14.17 | -84.85% | 16,287 | 2,230 | 73.28% |
| TSLA220520C00775000 | 2022-05-18 3:59PM EDT | 775.00 | 2.26 | 2.06 | 2.26 | -12.18 | -84.35% | 6,864 | 1,809 | 73.49% |
| TSLA220520C00780000 | 2022-05-18 3:59PM EDT | 780.00 | 1.81 | 1.79 | 1.90 | -10.69 | -85.52% | 23,451 | 3,055 | 74.37% |
| TSLA220520C00785000 | 2022-05-18 3:59PM EDT | 785.00 | 1.49 | 1.49 | 1.60 | -9.26 | -86.14% | 4,684 | 1,219 | 74.90% |
| TSLA220520C00790000 | 2022-05-18 3:59PM EDT | 790.00 | 1.26 | 1.22 | 1.36 | -7.87 | -86.20% | 8,883 | 2,766 | 75.42% |
| TSLA220520C00795000 | 2022-05-18 3:59PM EDT | 795.00 | 1.09 | 1.04 | 1.14 | -6.68 | -85.97% | 3,719 | 1,236 | 76.12% |
| TSLA220520C00800000 | 2022-05-18 3:59PM EDT | 800.00 | 0.93 | 0.92 | 0.93 | -5.55 | -85.65% | 53,281 | 14,089 | 76.90% |
| TSLA220520C00805000 | 2022-05-18 3:59PM EDT | 805.00 | 0.79 | 0.75 | 0.82 | -4.65 | -85.48% | 4,976 | 2,164 | 77.69% |
| TSLA220520C00810000 | 2022-05-18 3:59PM EDT | 810.00 | 0.73 | 0.66 | 0.74 | -3.87 | -84.13% | 6,330 | 4,332 | 79.10% |
| TSLA220520C00815000 | 2022-05-18 3:59PM EDT | 815.00 | 0.60 | 0.56 | 0.65 | -3.15 | -84.00% | 3,100 | 1,250 | 80.08% |
| TSLA220520C00820000 | 2022-05-18 3:59PM EDT | 820.00 | 0.52 | 0.48 | 0.55 | -2.58 | -83.23% | 8,467 | 4,358 | 80.81% |
| TSLA220520C00825000 | 2022-05-18 3:59PM EDT | 825.00 | 0.47 | 0.42 | 0.53 | -2.11 | -81.78% | 4,153 | 2,283 | 82.57% |
| TSLA220520C00830000 | 2022-05-18 3:59PM EDT | 830.00 | 0.42 | 0.39 | 0.48 | -1.69 | -80.09% | 4,790 | 3,004 | 84.18% |
| TSLA220520C00835000 | 2022-05-18 3:59PM EDT | 835.00 | 0.40 | 0.39 | 0.42 | -1.32 | -76.74% | 1,631 | 1,189 | 85.94% |
| TSLA220520C00840000 | 2022-05-18 3:57PM EDT | 840.00 | 0.36 | 0.29 | 0.37 | -1.08 | -75.00% | 2,559 | 2,921 | 86.04% |
| TSLA220520C00845000 | 2022-05-18 3:56PM EDT | 845.00 | 0.31 | 0.30 | 0.36 | -0.87 | -73.73% | 1,645 | 1,260 | 88.57% |
| TSLA220520C00850000 | 2022-05-18 3:59PM EDT | 850.00 | 0.29 | 0.29 | 0.30 | -0.67 | -69.79% | 13,619 | 13,936 | 89.75% |
| TSLA220520C00855000 | 2022-05-18 3:59PM EDT | 855.00 | 0.27 | 0.19 | 0.30 | -0.53 | -66.25% | 1,206 | 2,003 | 89.94% |
| TSLA220520C00860000 | 2022-05-18 3:59PM EDT | 860.00 | 0.26 | 0.22 | 0.28 | -0.40 | -60.61% | 1,752 | 2,803 | 92.58% |
| TSLA220520C00865000 | 2022-05-18 3:59PM EDT | 865.00 | 0.23 | 0.20 | 0.31 | -0.34 | -59.65% | 1,486 | 1,654 | 95.21% |
| TSLA220520C00870000 | 2022-05-18 3:59PM EDT | 870.00 | 0.23 | 0.20 | 0.26 | -0.23 | -50.00% | 1,359 | 3,018 | 96.29% |
| TSLA220520C00875000 | 2022-05-18 3:59PM EDT | 875.00 | 0.20 | 0.16 | 0.22 | -0.22 | -52.38% | 1,341 | 2,277 | 96.39% |
| TSLA220520C00880000 | 2022-05-18 3:58PM EDT | 880.00 | 0.18 | 0.11 | 0.18 | -0.18 | -50.00% | 1,666 | 3,130 | 95.51% |
| TSLA220520C00885000 | 2022-05-18 3:58PM EDT | 885.00 | 0.17 | 0.14 | 0.20 | -0.15 | -46.87% | 777 | 976 | 99.61% |
| TSLA220520C00890000 | 2022-05-18 3:55PM EDT | 890.00 | 0.14 | 0.13 | 0.17 | -0.13 | -48.15% | 574 | 2,271 | 100.29% |
| TSLA220520C00895000 | 2022-05-18 3:58PM EDT | 895.00 | 0.14 | 0.10 | 0.18 | -0.10 | -41.67% | 380 | 1,292 | 101.56% |
| TSLA220520C00900000 | 2022-05-18 3:59PM EDT | 900.00 | 0.14 | 0.13 | 0.14 | -0.08 | -36.36% | 6,759 | 13,275 | 103.32% |
| TSLA220520C00905000 | 2022-05-18 3:49PM EDT | 905.00 | 0.09 | 0.08 | 0.15 | -0.08 | -47.06% | 715 | 1,567 | 103.52% |
| TSLA220520C00910000 | 2022-05-18 3:59PM EDT | 910.00 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 686 | 2,748 | 105.08% |
| TSLA220520C00915000 | 2022-05-18 3:55PM EDT | 915.00 | 0.09 | 0.08 | 0.15 | -0.06 | -40.00% | 578 | 1,150 | 107.81% |
| TSLA220520C00920000 | 2022-05-18 3:59PM EDT | 920.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 875 | 3,104 | 107.03% |
| TSLA220520C00925000 | 2022-05-18 3:56PM EDT | 925.00 | 0.07 | 0.01 | 0.10 | -0.05 | -41.67% | 322 | 1,241 | 103.91% |
| TSLA220520C00930000 | 2022-05-18 3:48PM EDT | 930.00 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 824 | 4,037 | 109.57% |
| TSLA220520C00935000 | 2022-05-18 3:48PM EDT | 935.00 | 0.06 | 0.04 | 0.13 | -0.04 | -40.00% | 210 | 926 | 112.11% |
| TSLA220520C00940000 | 2022-05-18 3:43PM EDT | 940.00 | 0.05 | 0.06 | 0.08 | -0.04 | -44.44% | 446 | 3,046 | 111.91% |
| TSLA220520C00945000 | 2022-05-18 3:59PM EDT | 945.00 | 0.06 | 0.02 | 0.09 | -0.04 | -40.00% | 81 | 945 | 111.33% |
| TSLA220520C00950000 | 2022-05-18 3:59PM EDT | 950.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,697 | 7,410 | 112.89% |
| TSLA220520C00955000 | 2022-05-18 3:56PM EDT | 955.00 | 0.04 | 0.03 | 0.09 | -0.04 | -50.00% | 138 | 1,510 | 115.63% |
| TSLA220520C00960000 | 2022-05-18 3:52PM EDT | 960.00 | 0.03 | 0.02 | 0.10 | -0.04 | -57.14% | 204 | 1,603 | 117.58% |
| TSLA220520C00965000 | 2022-05-18 3:58PM EDT | 965.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 78 | 533 | 119.53% |
| TSLA220520C00970000 | 2022-05-18 3:17PM EDT | 970.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 268 | 2,076 | 115.63% |
| TSLA220520C00975000 | 2022-05-18 3:46PM EDT | 975.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 232 | 1,973 | 118.75% |
| TSLA220520C00980000 | 2022-05-18 3:19PM EDT | 980.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 478 | 1,768 | 118.75% |
| TSLA220520C00985000 | 2022-05-18 3:40PM EDT | 985.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 206 | 4,248 | 120.31% |
| TSLA220520C00990000 | 2022-05-18 3:08PM EDT | 990.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 21 | 4,328 | 123.44% |
| TSLA220520C00995000 | 2022-05-18 3:45PM EDT | 995.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 54 | 1,190 | 117.97% |
| TSLA220520C01000000 | 2022-05-18 3:59PM EDT | 1,000.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,914 | 16,094 | 121.88% |
| TSLA220520C01005000 | 2022-05-18 3:44PM EDT | 1,005.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 183 | 1,229 | 128.52% |
| TSLA220520C01010000 | 2022-05-18 3:10PM EDT | 1,010.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 153 | 1,160 | 128.91% |
| TSLA220520C01015000 | 2022-05-18 3:55PM EDT | 1,015.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 130 | 1,029 | 134.38% |
| TSLA220520C01020000 | 2022-05-18 3:19PM EDT | 1,020.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 158 | 1,301 | 128.13% |
| TSLA220520C01025000 | 2022-05-18 3:51PM EDT | 1,025.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 500 | 3,390 | 125.00% |
| TSLA220520C01030000 | 2022-05-18 2:05PM EDT | 1,030.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 675 | 126.56% |
| TSLA220520C01035000 | 2022-05-18 1:07PM EDT | 1,035.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 470 | 128.13% |
| TSLA220520C01040000 | 2022-05-18 2:18PM EDT | 1,040.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 41 | 550 | 129.69% |
| TSLA220520C01045000 | 2022-05-18 1:55PM EDT | 1,045.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 15 | 372 | 133.59% |
| TSLA220520C01050000 | 2022-05-18 3:53PM EDT | 1,050.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 195 | 8,271 | 132.81% |
| TSLA220520C01055000 | 2022-05-18 3:17PM EDT | 1,055.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 117 | 264 | 134.38% |
| TSLA220520C01060000 | 2022-05-18 3:38PM EDT | 1,060.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 338 | 131.25% |
| TSLA220520C01065000 | 2022-05-18 3:51PM EDT | 1,065.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 97 | 302 | 132.81% |
| TSLA220520C01070000 | 2022-05-18 1:21PM EDT | 1,070.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 292 | 134.38% |
| TSLA220520C01075000 | 2022-05-18 3:59PM EDT | 1,075.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 2,096 | 128.13% |
| TSLA220520C01080000 | 2022-05-18 10:41AM EDT | 1,080.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 4 | 312 | 156.64% |
| TSLA220520C01085000 | 2022-05-18 2:13PM EDT | 1,085.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 96 | 131.25% |
| TSLA220520C01090000 | 2022-05-18 3:13PM EDT | 1,090.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 230 | 139.06% |
| TSLA220520C01095000 | 2022-05-18 1:24PM EDT | 1,095.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 229 | 134.38% |
| TSLA220520C01100000 | 2022-05-18 3:53PM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 324 | 6,846 | 134.38% |
| TSLA220520C01105000 | 2022-05-18 1:22PM EDT | 1,105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 44 | 886 | 143.75% |
| TSLA220520C01110000 | 2022-05-18 2:01PM EDT | 1,110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 93 | 606 | 145.31% |
| TSLA220520C01115000 | 2022-05-17 10:21AM EDT | 1,115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 523 | 140.63% |
| TSLA220520C01120000 | 2022-05-18 2:55PM EDT | 1,120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 937 | 140.63% |
| TSLA220520C01125000 | 2022-05-18 1:11PM EDT | 1,125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,739 | 143.75% |
| TSLA220520C01130000 | 2022-05-18 9:36AM EDT | 1,130.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 629 | 157.81% |
| TSLA220520C01135000 | 2022-05-17 3:52PM EDT | 1,135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 477 | 156.25% |
| TSLA220520C01140000 | 2022-05-18 3:17PM EDT | 1,140.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 3 | 1,006 | 167.97% |
| TSLA220520C01145000 | 2022-05-18 11:09AM EDT | 1,145.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 5 | 391 | 172.66% |
| TSLA220520C01150000 | 2022-05-18 3:11PM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 4,897 | 150.00% |
| TSLA220520C01155000 | 2022-05-18 2:00PM EDT | 1,155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 336 | 150.00% |
| TSLA220520C01160000 | 2022-05-17 2:11PM EDT | 1,160.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 562 | 168.75% |
| TSLA220520C01165000 | 2022-05-17 3:52PM EDT | 1,165.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 17 | 351 | 175.00% |
| TSLA220520C01170000 | 2022-05-18 10:39AM EDT | 1,170.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 425 | 153.13% |
| TSLA220520C01175000 | 2022-05-18 10:39AM EDT | 1,175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 702 | 156.25% |
| TSLA220520C01180000 | 2022-05-17 2:44PM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 347 | 156.25% |
| TSLA220520C01185000 | 2022-05-17 2:44PM EDT | 1,185.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 268 | 175.78% |
| TSLA220520C01190000 | 2022-05-17 2:43PM EDT | 1,190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 324 | 156.25% |
| TSLA220520C01195000 | 2022-05-18 2:00PM EDT | 1,195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 497 | 159.38% |
| TSLA220520C01200000 | 2022-05-18 2:33PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 9,503 | 159.38% |
| TSLA220520C01210000 | 2022-05-18 9:41AM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,940 | 162.50% |
| TSLA220520C01220000 | 2022-05-18 3:50PM EDT | 1,220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 165.63% |
| TSLA220520C01225000 | 2022-05-18 11:09AM EDT | 1,225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,139 | 165.63% |
| TSLA220520C01230000 | 2022-05-17 10:22AM EDT | 1,230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 202 | 460 | 168.75% |
| TSLA220520C01240000 | 2022-05-18 1:28PM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 461 | 168.75% |
| TSLA220520C01250000 | 2022-05-18 2:33PM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 4,054 | 171.88% |
| TSLA220520C01260000 | 2022-05-18 1:55PM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 406 | 175.00% |
| TSLA220520C01270000 | 2022-05-17 10:48AM EDT | 1,270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 343 | 175.00% |
| TSLA220520C01275000 | 2022-05-18 1:26PM EDT | 1,275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,944 | 175.00% |
| TSLA220520C01280000 | 2022-05-18 1:26PM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,029 | 178.13% |
| TSLA220520C01300000 | 2022-05-18 3:23PM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 4,210 | 181.25% |
| TSLA220520C01325000 | 2022-05-17 10:10AM EDT | 1,325.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,865 | 187.50% |
| TSLA220520C01350000 | 2022-05-18 3:17PM EDT | 1,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 7,661 | 50.00% |
| TSLA220520C01375000 | 2022-05-16 2:54PM EDT | 1,375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,952 | 50.00% |
| TSLA220520C01400000 | 2022-05-18 2:38PM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,207 | 203.13% |
| TSLA220520C01425000 | 2022-05-16 3:11PM EDT | 1,425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,279 | 206.25% |
| TSLA220520C01450000 | 2022-05-18 2:54PM EDT | 1,450.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 21 | 1,638 | 212.50% |
| TSLA220520C01475000 | 2022-05-16 9:46AM EDT | 1,475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,688 | 218.75% |
| TSLA220520C01500000 | 2022-05-18 2:54PM EDT | 1,500.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 12 | 5,308 | 221.88% |
| TSLA220520C01525000 | 2022-05-13 1:27PM EDT | 1,525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,386 | 225.00% |
| TSLA220520C01550000 | 2022-05-17 9:44AM EDT | 1,550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 643 | 50.00% |
| TSLA220520C01575000 | 2022-05-18 1:38PM EDT | 1,575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 510 | 237.50% |
| TSLA220520C01600000 | 2022-05-16 11:57AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,425 | 237.50% |
| TSLA220520C01625000 | 2022-05-12 3:48PM EDT | 1,625.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 372 | 243.75% |
| TSLA220520C01650000 | 2022-05-18 11:17AM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 757 | 250.00% |
| TSLA220520C01700000 | 2022-05-18 1:01PM EDT | 1,700.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,242 | 50.00% |
| TSLA220520C01750000 | 2022-05-12 2:51PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,339 | 262.50% |
| TSLA220520C01775000 | 2022-05-10 11:30AM EDT | 1,775.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,885 | 268.75% |
| TSLA220520C01800000 | 2022-05-16 11:56AM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,269 | 268.75% |
| TSLA220520C01825000 | 2022-05-17 2:49PM EDT | 1,825.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 275.00% |
| TSLA220520C01850000 | 2022-05-11 11:51AM EDT | 1,850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 301 | 275.00% |
| TSLA220520C01875000 | 2022-05-13 2:18PM EDT | 1,875.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,116 | 281.25% |
| TSLA220520C01900000 | 2022-05-17 9:30AM EDT | 1,900.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,154 | 287.50% |
| TSLA220520C01925000 | 2022-05-16 3:09PM EDT | 1,925.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,735 | 287.50% |
| TSLA220520C01950000 | 2022-05-13 1:50PM EDT | 1,950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1,437 | 293.75% |
| TSLA220520C02000000 | 2022-05-18 9:56AM EDT | 2,000.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 40 | 4,251 | 300.00% |
| TSLA220520C02025000 | 2022-05-10 1:07PM EDT | 2,025.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 597 | 300.00% |
| TSLA220520C02050000 | 2022-05-12 2:26PM EDT | 2,050.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,763 | 50.00% |
| TSLA220520C02075000 | 2022-05-16 3:59PM EDT | 2,075.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 80 | 839 | 350.00% |
| TSLA220520C02100000 | 2022-05-13 10:03AM EDT | 2,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 314 | 312.50% |
| TSLA220520C02125000 | 2022-05-03 9:58AM EDT | 2,125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 312.50% |
| TSLA220520C02150000 | 2022-05-04 3:53PM EDT | 2,150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 472 | 318.75% |
| TSLA220520C02175000 | 2022-05-12 11:05AM EDT | 2,175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,072 | 318.75% |
| TSLA220520C02200000 | 2022-05-03 10:54AM EDT | 2,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 949 | 325.00% |
| TSLA220520C02225000 | 2022-05-12 2:09PM EDT | 2,225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 50.00% |
| TSLA220520C02250000 | 2022-05-18 3:35PM EDT | 2,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 272 | 50.00% |
| TSLA220520C02275000 | 2022-05-13 10:21AM EDT | 2,275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 331.25% |
| TSLA220520C02300000 | 2022-05-09 10:06AM EDT | 2,300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 767 | 50.00% |
| TSLA220520C02325000 | 2022-05-03 10:33AM EDT | 2,325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 337.50% |
| TSLA220520C02350000 | 2022-05-16 10:33AM EDT | 2,350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 172 | 337.50% |
| TSLA220520C02375000 | 2022-05-16 9:30AM EDT | 2,375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 242 | 343.75% |
| TSLA220520C02400000 | 2022-05-13 10:11AM EDT | 2,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 919 | 350.00% |
| TSLA220520C02425000 | 2022-05-03 2:53PM EDT | 2,425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,397 | 350.00% |
| TSLA220520C02450000 | 2022-05-12 11:32AM EDT | 2,450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,931 | 50.00% |
| TSLA220520C02475000 | 2022-05-18 9:30AM EDT | 2,475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 18,488 | 356.25% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00050000 | 2022-05-18 3:36PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 2,346 | 50.00% |
| TSLA220520P00100000 | 2022-05-18 9:52AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,400 | 600.00% |
| TSLA220520P00150000 | 2022-05-18 3:36PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,311 | 475.00% |
| TSLA220520P00200000 | 2022-05-18 3:48PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 12,890 | 387.50% |
| TSLA220520P00250000 | 2022-05-18 3:56PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 4,768 | 50.00% |
| TSLA220520P00300000 | 2022-05-18 3:29PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 3,618 | 278.13% |
| TSLA220520P00350000 | 2022-05-18 3:25PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 156 | 3,494 | 231.25% |
| TSLA220520P00360000 | 2022-05-18 3:49PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 621 | 228.13% |
| TSLA220520P00370000 | 2022-05-18 3:01PM EDT | 370.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 92 | 598 | 220.31% |
| TSLA220520P00380000 | 2022-05-18 3:58PM EDT | 380.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 41 | 587 | 212.50% |
| TSLA220520P00390000 | 2022-05-18 3:44PM EDT | 390.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 64 | 1,047 | 214.84% |
| TSLA220520P00400000 | 2022-05-18 3:59PM EDT | 400.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 532 | 7,049 | 209.38% |
| TSLA220520P00410000 | 2022-05-18 3:44PM EDT | 410.00 | 0.04 | 0.02 | 0.10 | +0.03 | +300.00% | 808 | 1,134 | 210.16% |
| TSLA220520P00420000 | 2022-05-18 3:46PM EDT | 420.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 258 | 1,121 | 200.00% |
| TSLA220520P00430000 | 2022-05-18 3:55PM EDT | 430.00 | 0.06 | 0.04 | 0.07 | +0.05 | +500.00% | 239 | 921 | 191.80% |
| TSLA220520P00440000 | 2022-05-18 3:56PM EDT | 440.00 | 0.07 | 0.01 | 0.08 | +0.04 | +133.33% | 173 | 1,059 | 180.47% |
| TSLA220520P00450000 | 2022-05-18 3:56PM EDT | 450.00 | 0.08 | 0.05 | 0.09 | +0.04 | +100.00% | 880 | 4,411 | 179.69% |
| TSLA220520P00460000 | 2022-05-18 3:46PM EDT | 460.00 | 0.09 | 0.05 | 0.17 | +0.04 | +80.00% | 143 | 809 | 179.49% |
| TSLA220520P00470000 | 2022-05-18 3:58PM EDT | 470.00 | 0.10 | 0.10 | 0.12 | +0.05 | +100.00% | 466 | 996 | 171.29% |
| TSLA220520P00480000 | 2022-05-18 3:56PM EDT | 480.00 | 0.13 | 0.12 | 0.13 | +0.05 | +62.50% | 336 | 1,085 | 165.63% |
| TSLA220520P00485000 | 2022-05-18 3:24PM EDT | 485.00 | 0.17 | 0.08 | 0.15 | +0.07 | +70.00% | 46 | 326 | 160.16% |
| TSLA220520P00490000 | 2022-05-18 3:51PM EDT | 490.00 | 0.15 | 0.05 | 0.16 | +0.06 | +66.67% | 227 | 2,344 | 154.69% |
| TSLA220520P00495000 | 2022-05-18 3:13PM EDT | 495.00 | 0.20 | 0.04 | 0.17 | +0.12 | +150.00% | 184 | 463 | 150.78% |
| TSLA220520P00500000 | 2022-05-18 3:59PM EDT | 500.00 | 0.19 | 0.16 | 0.18 | +0.09 | +90.00% | 2,640 | 7,973 | 154.88% |
| TSLA220520P00510000 | 2022-05-18 3:59PM EDT | 510.00 | 0.20 | 0.16 | 0.20 | +0.08 | +66.67% | 892 | 2,425 | 147.95% |
| TSLA220520P00520000 | 2022-05-18 3:57PM EDT | 520.00 | 0.23 | 0.22 | 0.23 | +0.10 | +76.92% | 2,280 | 2,750 | 143.95% |
| TSLA220520P00525000 | 2022-05-18 3:50PM EDT | 525.00 | 0.25 | 0.15 | 0.28 | +0.10 | +66.67% | 509 | 1,931 | 139.16% |
| TSLA220520P00530000 | 2022-05-18 3:59PM EDT | 530.00 | 0.25 | 0.23 | 0.28 | +0.10 | +66.67% | 699 | 3,267 | 138.09% |
| TSLA220520P00540000 | 2022-05-18 3:56PM EDT | 540.00 | 0.34 | 0.22 | 0.34 | +0.16 | +88.89% | 1,350 | 3,287 | 131.84% |
| TSLA220520P00550000 | 2022-05-18 3:58PM EDT | 550.00 | 0.31 | 0.28 | 0.35 | +0.09 | +40.91% | 2,684 | 6,617 | 125.88% |
| TSLA220520P00555000 | 2022-05-18 3:59PM EDT | 555.00 | 0.39 | 0.32 | 0.39 | +0.12 | +44.44% | 182 | 456 | 123.93% |
| TSLA220520P00560000 | 2022-05-18 3:57PM EDT | 560.00 | 0.43 | 0.35 | 0.45 | +0.16 | +59.26% | 1,071 | 2,950 | 122.02% |
| TSLA220520P00565000 | 2022-05-18 3:54PM EDT | 565.00 | 0.47 | 0.39 | 0.50 | +0.18 | +62.07% | 189 | 550 | 119.87% |
| TSLA220520P00570000 | 2022-05-18 3:59PM EDT | 570.00 | 0.43 | 0.43 | 0.48 | +0.15 | +53.57% | 846 | 2,446 | 116.21% |
| TSLA220520P00575000 | 2022-05-18 3:59PM EDT | 575.00 | 0.52 | 0.41 | 0.57 | +0.18 | +52.94% | 799 | 1,862 | 113.48% |
| TSLA220520P00580000 | 2022-05-18 3:58PM EDT | 580.00 | 0.58 | 0.44 | 0.61 | +0.21 | +56.76% | 1,486 | 1,853 | 110.60% |
| TSLA220520P00585000 | 2022-05-18 3:58PM EDT | 585.00 | 0.64 | 0.59 | 0.68 | +0.25 | +64.10% | 847 | 518 | 109.86% |
| TSLA220520P00590000 | 2022-05-18 3:59PM EDT | 590.00 | 0.69 | 0.57 | 0.72 | +0.27 | +64.29% | 1,623 | 1,739 | 106.01% |
| TSLA220520P00595000 | 2022-05-18 3:58PM EDT | 595.00 | 0.78 | 0.65 | 0.85 | +0.35 | +81.40% | 1,040 | 663 | 104.49% |
| TSLA220520P00600000 | 2022-05-18 3:59PM EDT | 600.00 | 0.88 | 0.85 | 0.90 | +0.39 | +79.59% | 15,250 | 12,081 | 103.13% |
| TSLA220520P00605000 | 2022-05-18 3:59PM EDT | 605.00 | 1.00 | 0.92 | 1.04 | +0.46 | +85.19% | 718 | 2,161 | 100.98% |
| TSLA220520P00610000 | 2022-05-18 3:59PM EDT | 610.00 | 1.15 | 1.00 | 1.18 | +0.56 | +94.92% | 2,479 | 3,687 | 98.63% |
| TSLA220520P00615000 | 2022-05-18 3:59PM EDT | 615.00 | 1.29 | 1.28 | 1.38 | +0.65 | +101.56% | 2,582 | 452 | 98.14% |
| TSLA220520P00620000 | 2022-05-18 3:59PM EDT | 620.00 | 1.45 | 1.40 | 1.52 | +0.74 | +104.23% | 4,513 | 1,800 | 95.56% |
| TSLA220520P00625000 | 2022-05-18 3:59PM EDT | 625.00 | 1.74 | 1.62 | 1.78 | +0.96 | +123.08% | 2,370 | 1,472 | 94.14% |
| TSLA220520P00630000 | 2022-05-18 3:59PM EDT | 630.00 | 1.97 | 1.88 | 2.04 | +1.09 | +123.86% | 3,239 | 2,303 | 92.55% |
| TSLA220520P00635000 | 2022-05-18 3:59PM EDT | 635.00 | 2.30 | 2.18 | 2.36 | +1.34 | +139.58% | 1,765 | 695 | 91.06% |
| TSLA220520P00640000 | 2022-05-18 3:59PM EDT | 640.00 | 2.62 | 2.54 | 2.69 | +1.63 | +164.65% | 5,490 | 1,926 | 89.47% |
| TSLA220520P00645000 | 2022-05-18 3:59PM EDT | 645.00 | 3.10 | 2.95 | 3.15 | +1.97 | +174.34% | 2,990 | 644 | 88.21% |
| TSLA220520P00650000 | 2022-05-18 3:59PM EDT | 650.00 | 3.55 | 3.50 | 3.60 | +2.35 | +195.83% | 34,269 | 7,786 | 86.93% |
| TSLA220520P00655000 | 2022-05-18 3:59PM EDT | 655.00 | 4.16 | 4.00 | 4.30 | +2.84 | +215.15% | 2,673 | 426 | 85.84% |
| TSLA220520P00660000 | 2022-05-18 3:59PM EDT | 660.00 | 4.87 | 4.70 | 5.00 | +3.38 | +226.85% | 6,108 | 2,607 | 84.81% |
| TSLA220520P00665000 | 2022-05-18 3:59PM EDT | 665.00 | 5.70 | 5.45 | 5.80 | +3.94 | +223.86% | 3,414 | 682 | 83.64% |
| TSLA220520P00670000 | 2022-05-18 3:59PM EDT | 670.00 | 6.40 | 6.30 | 6.65 | +4.50 | +236.84% | 10,573 | 5,188 | 82.30% |
| TSLA220520P00675000 | 2022-05-18 3:59PM EDT | 675.00 | 7.59 | 7.30 | 7.75 | +5.46 | +256.34% | 7,348 | 2,264 | 81.38% |
| TSLA220520P00680000 | 2022-05-18 3:59PM EDT | 680.00 | 8.70 | 8.55 | 8.95 | +6.21 | +249.40% | 23,508 | 5,107 | 80.65% |
| TSLA220520P00685000 | 2022-05-18 3:59PM EDT | 685.00 | 10.00 | 10.00 | 10.30 | +7.15 | +250.88% | 6,145 | 698 | 80.01% |
| TSLA220520P00690000 | 2022-05-18 3:59PM EDT | 690.00 | 11.70 | 11.35 | 11.85 | +8.45 | +260.00% | 9,385 | 1,962 | 78.88% |
| TSLA220520P00695000 | 2022-05-18 3:59PM EDT | 695.00 | 13.37 | 13.10 | 13.60 | +9.77 | +271.39% | 7,982 | 1,271 | 78.28% |
| TSLA220520P00700000 | 2022-05-18 3:59PM EDT | 700.00 | 15.30 | 15.00 | 15.50 | +11.20 | +273.17% | 81,779 | 16,172 | 77.56% |
| TSLA220520P00705000 | 2022-05-18 3:59PM EDT | 705.00 | 17.30 | 16.95 | 17.60 | +12.35 | +249.49% | 12,177 | 1,358 | 76.57% |
| TSLA220520P00710000 | 2022-05-18 3:59PM EDT | 710.00 | 19.80 | 19.25 | 19.80 | +14.25 | +256.76% | 19,129 | 1,967 | 75.69% |
| TSLA220520P00715000 | 2022-05-18 3:59PM EDT | 715.00 | 22.30 | 21.65 | 22.45 | +15.91 | +248.98% | 8,274 | 1,248 | 75.09% |
| TSLA220520P00720000 | 2022-05-18 3:59PM EDT | 720.00 | 24.76 | 24.35 | 25.20 | +17.61 | +246.29% | 24,710 | 5,751 | 74.48% |
| TSLA220520P00725000 | 2022-05-18 3:59PM EDT | 725.00 | 27.75 | 27.25 | 28.25 | +19.55 | +238.41% | 10,154 | 2,179 | 74.04% |
| TSLA220520P00730000 | 2022-05-18 3:59PM EDT | 730.00 | 30.40 | 30.40 | 31.40 | +21.05 | +225.13% | 20,351 | 4,179 | 73.51% |
| TSLA220520P00735000 | 2022-05-18 3:59PM EDT | 735.00 | 33.40 | 33.70 | 34.90 | +22.69 | +211.86% | 8,194 | 1,298 | 73.22% |
| TSLA220520P00740000 | 2022-05-18 3:59PM EDT | 740.00 | 38.00 | 37.20 | 38.45 | +25.92 | +214.57% | 25,357 | 3,354 | 72.66% |
| TSLA220520P00745000 | 2022-05-18 3:59PM EDT | 745.00 | 41.86 | 40.90 | 42.45 | +28.01 | +202.24% | 12,150 | 1,684 | 72.83% |
| TSLA220520P00750000 | 2022-05-18 3:59PM EDT | 750.00 | 45.10 | 44.80 | 46.30 | +29.63 | +191.53% | 22,767 | 6,539 | 72.35% |
| TSLA220520P00755000 | 2022-05-18 3:59PM EDT | 755.00 | 49.83 | 48.75 | 50.45 | +32.28 | +183.93% | 3,687 | 1,133 | 72.00% |
| TSLA220520P00760000 | 2022-05-18 3:59PM EDT | 760.00 | 54.12 | 53.00 | 54.70 | +34.32 | +173.33% | 9,001 | 1,845 | 72.07% |
| TSLA220520P00765000 | 2022-05-18 3:58PM EDT | 765.00 | 57.50 | 57.15 | 59.10 | +35.20 | +157.85% | 784 | 1,152 | 71.51% |
| TSLA220520P00770000 | 2022-05-18 3:59PM EDT | 770.00 | 63.25 | 61.75 | 63.60 | +38.45 | +155.04% | 3,031 | 1,540 | 72.24% |
| TSLA220520P00775000 | 2022-05-18 3:56PM EDT | 775.00 | 68.00 | 66.25 | 68.20 | +39.81 | +141.22% | 337 | 1,546 | 72.36% |
| TSLA220520P00780000 | 2022-05-18 3:59PM EDT | 780.00 | 71.39 | 70.90 | 72.85 | +40.86 | +133.84% | 1,049 | 1,319 | 72.75% |
| TSLA220520P00785000 | 2022-05-18 3:59PM EDT | 785.00 | 76.11 | 75.60 | 77.55 | +41.41 | +119.34% | 304 | 1,093 | 73.10% |
| TSLA220520P00790000 | 2022-05-18 3:59PM EDT | 790.00 | 80.85 | 80.30 | 82.30 | +43.55 | +116.76% | 507 | 1,975 | 73.07% |
| TSLA220520P00795000 | 2022-05-18 3:58PM EDT | 795.00 | 84.48 | 85.10 | 87.15 | +43.03 | +103.81% | 98 | 643 | 73.85% |
| TSLA220520P00800000 | 2022-05-18 3:59PM EDT | 800.00 | 91.23 | 90.00 | 91.90 | +47.18 | +107.11% | 1,829 | 10,676 | 74.12% |
| TSLA220520P00805000 | 2022-05-18 3:18PM EDT | 805.00 | 98.22 | 94.80 | 96.85 | +48.35 | +96.95% | 105 | 582 | 74.80% |
| TSLA220520P00810000 | 2022-05-18 3:58PM EDT | 810.00 | 99.08 | 99.75 | 101.75 | +46.08 | +86.94% | 296 | 848 | 76.17% |
| TSLA220520P00815000 | 2022-05-18 3:45PM EDT | 815.00 | 108.17 | 104.50 | 106.65 | +46.62 | +75.74% | 85 | 515 | 74.51% |
| TSLA220520P00820000 | 2022-05-18 3:59PM EDT | 820.00 | 110.50 | 109.55 | 111.60 | +49.00 | +79.67% | 419 | 1,338 | 77.25% |
| TSLA220520P00825000 | 2022-05-18 3:03PM EDT | 825.00 | 116.77 | 114.45 | 116.55 | +50.52 | +76.26% | 79 | 825 | 77.49% |
| TSLA220520P00830000 | 2022-05-18 3:37PM EDT | 830.00 | 122.19 | 119.40 | 121.50 | +51.19 | +72.10% | 175 | 1,217 | 78.22% |
| TSLA220520P00835000 | 2022-05-18 3:54PM EDT | 835.00 | 128.65 | 124.35 | 126.45 | +51.28 | +66.28% | 112 | 785 | 78.52% |
| TSLA220520P00840000 | 2022-05-18 3:21PM EDT | 840.00 | 132.35 | 129.35 | 131.40 | +50.25 | +61.21% | 159 | 1,065 | 79.69% |
| TSLA220520P00845000 | 2022-05-18 3:54PM EDT | 845.00 | 138.57 | 134.35 | 136.40 | +51.19 | +58.58% | 42 | 982 | 82.03% |
| TSLA220520P00850000 | 2022-05-18 3:58PM EDT | 850.00 | 139.04 | 139.30 | 141.35 | +49.01 | +54.44% | 451 | 6,188 | 81.25% |
| TSLA220520P00855000 | 2022-05-18 3:18PM EDT | 855.00 | 147.91 | 144.20 | 146.30 | +53.96 | +57.43% | 25 | 817 | 76.56% |
| TSLA220520P00860000 | 2022-05-18 3:54PM EDT | 860.00 | 153.00 | 149.20 | 151.30 | +51.27 | +50.40% | 77 | 1,432 | 78.71% |
| TSLA220520P00865000 | 2022-05-18 3:33PM EDT | 865.00 | 160.89 | 154.25 | 156.30 | +43.34 | +36.87% | 18 | 1,464 | 83.79% |
| TSLA220520P00870000 | 2022-05-18 3:59PM EDT | 870.00 | 159.20 | 159.15 | 161.25 | +47.64 | +42.70% | 115 | 1,136 | 71.09% |
| TSLA220520P00875000 | 2022-05-18 3:16PM EDT | 875.00 | 167.35 | 164.20 | 166.25 | +49.20 | +41.64% | 50 | 1,048 | 80.47% |
| TSLA220520P00880000 | 2022-05-18 3:34PM EDT | 880.00 | 175.10 | 169.20 | 171.25 | +54.48 | +45.17% | 62 | 1,486 | 82.81% |
| TSLA220520P00885000 | 2022-05-18 2:44PM EDT | 885.00 | 180.72 | 174.10 | 176.20 | +54.34 | +43.00% | 44 | 348 | 127.93% |
| TSLA220520P00890000 | 2022-05-18 2:46PM EDT | 890.00 | 185.83 | 179.10 | 181.20 | +50.83 | +37.65% | 45 | 939 | 130.62% |
| TSLA220520P00895000 | 2022-05-18 3:56PM EDT | 895.00 | 186.35 | 184.10 | 186.20 | +52.10 | +38.81% | 44 | 482 | 133.25% |
| TSLA220520P00900000 | 2022-05-18 3:57PM EDT | 900.00 | 190.17 | 189.15 | 191.20 | +51.40 | +37.04% | 139 | 4,369 | 135.84% |
| TSLA220520P00905000 | 2022-05-18 2:57PM EDT | 905.00 | 199.48 | 194.15 | 196.20 | +54.20 | +37.31% | 33 | 438 | 138.43% |
| TSLA220520P00910000 | 2022-05-18 3:42PM EDT | 910.00 | 202.27 | 199.15 | 201.20 | +51.94 | +34.55% | 29 | 1,049 | 140.97% |
| TSLA220520P00915000 | 2022-05-18 3:45PM EDT | 915.00 | 208.57 | 204.10 | 206.20 | +53.10 | +34.15% | 27 | 372 | 143.51% |
| TSLA220520P00920000 | 2022-05-18 12:22PM EDT | 920.00 | 202.93 | 209.00 | 211.15 | +31.46 | +18.35% | 22 | 593 | 144.82% |
| TSLA220520P00925000 | 2022-05-18 1:12PM EDT | 925.00 | 215.23 | 214.05 | 216.25 | +48.35 | +28.97% | 9 | 552 | 149.66% |
| TSLA220520P00930000 | 2022-05-18 2:49PM EDT | 930.00 | 222.61 | 219.00 | 221.15 | +51.22 | +29.89% | 6 | 851 | 149.76% |
| TSLA220520P00935000 | 2022-05-18 2:53PM EDT | 935.00 | 228.20 | 224.05 | 226.15 | +51.10 | +28.85% | 12 | 455 | 152.20% |
| TSLA220520P00940000 | 2022-05-18 3:58PM EDT | 940.00 | 229.41 | 229.05 | 231.15 | +47.67 | +26.23% | 43 | 1,043 | 154.64% |
| TSLA220520P00945000 | 2022-05-18 3:19PM EDT | 945.00 | 237.85 | 234.05 | 236.15 | +42.95 | +22.04% | 8 | 376 | 157.03% |
| TSLA220520P00950000 | 2022-05-18 3:34PM EDT | 950.00 | 244.80 | 239.10 | 241.15 | +57.32 | +30.57% | 136 | 5,637 | 159.38% |
| TSLA220520P00955000 | 2022-05-18 3:13PM EDT | 955.00 | 244.39 | 244.05 | 246.15 | +44.24 | +22.10% | 13 | 513 | 161.77% |
| TSLA220520P00960000 | 2022-05-18 3:56PM EDT | 960.00 | 251.20 | 249.05 | 251.15 | +53.51 | +27.07% | 191 | 1,449 | 164.11% |
| TSLA220520P00965000 | 2022-05-18 3:50PM EDT | 965.00 | 258.20 | 254.05 | 256.15 | +50.91 | +24.56% | 9 | 3,862 | 166.41% |
| TSLA220520P00970000 | 2022-05-18 3:56PM EDT | 970.00 | 261.20 | 259.10 | 261.15 | +52.50 | +25.16% | 142 | 3,949 | 168.70% |
| TSLA220520P00975000 | 2022-05-18 2:13PM EDT | 975.00 | 270.00 | 264.10 | 266.15 | +48.80 | +22.06% | 17 | 504 | 171.00% |
| TSLA220520P00980000 | 2022-05-18 3:59PM EDT | 980.00 | 269.93 | 269.10 | 271.15 | +47.63 | +21.43% | 40 | 1,140 | 173.29% |
| TSLA220520P00985000 | 2022-05-18 2:51PM EDT | 985.00 | 277.37 | 274.10 | 276.15 | +51.91 | +23.02% | 15 | 1,498 | 175.54% |
| TSLA220520P00990000 | 2022-05-18 3:40PM EDT | 990.00 | 280.69 | 279.10 | 281.15 | +48.76 | +21.02% | 45 | 1,089 | 177.73% |
| TSLA220520P00995000 | 2022-05-18 3:58PM EDT | 995.00 | 283.50 | 284.10 | 286.15 | +46.12 | +19.43% | 23 | 411 | 179.98% |
| TSLA220520P01000000 | 2022-05-18 3:52PM EDT | 1,000.00 | 292.69 | 289.10 | 291.15 | +53.89 | +22.57% | 2,159 | 7,089 | 182.18% |
| TSLA220520P01005000 | 2022-05-18 2:59PM EDT | 1,005.00 | 300.80 | 294.10 | 296.15 | +55.82 | +22.79% | 28 | 162 | 184.38% |
| TSLA220520P01010000 | 2022-05-18 2:14PM EDT | 1,010.00 | 306.23 | 299.10 | 301.15 | +51.83 | +20.37% | 8 | 286 | 186.52% |
| TSLA220520P01015000 | 2022-05-18 12:48PM EDT | 1,015.00 | 298.00 | 304.10 | 306.15 | +40.48 | +15.72% | 6 | 94 | 188.67% |
| TSLA220520P01020000 | 2022-05-18 2:00PM EDT | 1,020.00 | 314.73 | 309.10 | 311.15 | +55.84 | +21.57% | 14 | 544 | 190.82% |
| TSLA220520P01025000 | 2022-05-18 3:24PM EDT | 1,025.00 | 320.50 | 314.10 | 316.15 | +54.09 | +20.30% | 12 | 381 | 192.97% |
| TSLA220520P01030000 | 2022-05-18 1:29PM EDT | 1,030.00 | 321.94 | 319.10 | 321.15 | +40.52 | +14.40% | 205 | 306 | 195.07% |
| TSLA220520P01035000 | 2022-05-13 3:24PM EDT | 1,035.00 | 262.62 | 324.10 | 326.15 | 0.00 | - | 12 | 8 | 197.17% |
| TSLA220520P01040000 | 2022-05-18 1:51PM EDT | 1,040.00 | 336.14 | 329.10 | 331.15 | +44.20 | +15.14% | 1 | 40 | 199.22% |
| TSLA220520P01045000 | 2022-05-17 12:59PM EDT | 1,045.00 | 297.63 | 334.10 | 336.15 | 0.00 | - | 2 | 54 | 201.32% |
| TSLA220520P01050000 | 2022-05-18 12:57PM EDT | 1,050.00 | 329.60 | 339.10 | 341.15 | +40.81 | +14.13% | 15 | 1,199 | 203.37% |
| TSLA220520P01055000 | 2022-05-16 11:58AM EDT | 1,055.00 | 312.12 | 344.10 | 346.15 | 0.00 | - | 11 | 1 | 205.42% |
| TSLA220520P01060000 | 2022-05-12 10:13AM EDT | 1,060.00 | 315.94 | 349.10 | 351.15 | 0.00 | - | 2 | 2 | 207.42% |
| TSLA220520P01065000 | 2022-05-17 9:48AM EDT | 1,065.00 | 320.41 | 354.10 | 356.15 | 0.00 | - | 4 | 0 | 209.47% |
| TSLA220520P01070000 | 2022-05-18 10:08AM EDT | 1,070.00 | 316.00 | 359.10 | 361.15 | -4.00 | -1.25% | 1 | 18 | 211.43% |
| TSLA220520P01075000 | 2022-05-18 1:06PM EDT | 1,075.00 | 361.71 | 364.10 | 366.15 | +40.71 | +12.68% | 5 | 487 | 213.43% |
| TSLA220520P01080000 | 2022-05-16 3:46PM EDT | 1,080.00 | 359.56 | 369.10 | 371.15 | 0.00 | - | 2 | 0 | 215.43% |
| TSLA220520P01085000 | 2022-05-12 3:25PM EDT | 1,085.00 | 359.95 | 374.10 | 376.15 | 0.00 | - | 6 | 1 | 217.38% |
| TSLA220520P01090000 | 2022-05-17 11:52AM EDT | 1,090.00 | 334.30 | 379.10 | 381.15 | 0.00 | - | 8 | 0 | 219.34% |
| TSLA220520P01095000 | 2022-05-12 1:41PM EDT | 1,095.00 | 378.10 | 384.10 | 386.15 | 0.00 | - | 2 | 8 | 221.29% |
| TSLA220520P01100000 | 2022-05-18 1:17PM EDT | 1,100.00 | 392.32 | 389.10 | 391.15 | +53.53 | +15.80% | 56 | 500 | 223.19% |
| TSLA220520P01105000 | 2022-05-18 1:17PM EDT | 1,105.00 | 397.40 | 394.10 | 396.15 | +32.40 | +8.88% | 2 | 91 | 225.10% |
| TSLA220520P01110000 | 2022-05-17 3:33PM EDT | 1,110.00 | 351.70 | 399.10 | 401.15 | 0.00 | - | 1 | 65 | 227.00% |
| TSLA220520P01115000 | 2022-05-16 10:33AM EDT | 1,115.00 | 356.03 | 404.10 | 406.15 | 0.00 | - | 2 | 5 | 228.91% |
| TSLA220520P01120000 | 2022-05-17 11:32AM EDT | 1,120.00 | 374.31 | 409.10 | 411.15 | 0.00 | - | 2 | 23 | 230.76% |
| TSLA220520P01125000 | 2022-05-18 9:59AM EDT | 1,125.00 | 376.10 | 414.10 | 416.15 | +23.55 | +6.68% | 1 | 3 | 232.62% |
| TSLA220520P01130000 | 2022-05-13 9:44AM EDT | 1,130.00 | 368.58 | 419.10 | 421.15 | 0.00 | - | 2 | 70 | 234.47% |
| TSLA220520P01135000 | 2022-05-18 2:03PM EDT | 1,135.00 | 431.88 | 424.10 | 426.15 | +48.93 | +12.78% | 5 | 19 | 236.33% |
| TSLA220520P01140000 | 2022-05-10 1:55PM EDT | 1,140.00 | 329.55 | 429.10 | 431.15 | 0.00 | - | 2 | 113 | 238.18% |
| TSLA220520P01145000 | 2022-05-12 10:04AM EDT | 1,145.00 | 439.40 | 434.10 | 436.15 | 0.00 | - | 1 | 18 | 240.04% |
| TSLA220520P01150000 | 2022-05-18 9:59AM EDT | 1,150.00 | 401.16 | 439.10 | 441.15 | +6.76 | +1.71% | 8 | 1,283 | 241.80% |
| TSLA220520P01155000 | 2022-05-11 11:02AM EDT | 1,155.00 | 373.16 | 444.10 | 446.15 | 0.00 | - | 5 | 4 | 243.65% |
| TSLA220520P01160000 | 2022-05-17 3:13PM EDT | 1,160.00 | 404.00 | 449.10 | 451.15 | 0.00 | - | 3 | 201 | 245.41% |
| TSLA220520P01165000 | 2022-05-12 3:29PM EDT | 1,165.00 | 443.80 | 454.10 | 456.15 | 0.00 | - | 2 | 56 | 247.22% |
| TSLA220520P01170000 | 2022-05-17 2:08PM EDT | 1,170.00 | 406.55 | 459.10 | 461.15 | 0.00 | - | 1 | 17 | 248.97% |
| TSLA220520P01175000 | 2022-05-17 9:46AM EDT | 1,175.00 | 425.04 | 464.10 | 466.15 | 0.00 | - | 5 | 19 | 250.73% |
| TSLA220520P01180000 | 2022-05-09 12:54PM EDT | 1,180.00 | 372.00 | 469.10 | 471.15 | 0.00 | - | 2 | 34 | 252.49% |
| TSLA220520P01185000 | 2022-05-12 3:18PM EDT | 1,185.00 | 439.00 | 474.10 | 476.15 | -33.89 | -7.17% | 1 | 43 | 254.25% |
| TSLA220520P01190000 | 2022-05-09 10:06AM EDT | 1,190.00 | 362.71 | 479.10 | 481.15 | 0.00 | - | 3 | 19 | 255.96% |
| TSLA220520P01195000 | 2022-05-18 10:34AM EDT | 1,195.00 | 445.70 | 484.10 | 486.15 | +0.93 | +0.21% | 4 | 41 | 257.72% |
| TSLA220520P01200000 | 2022-05-18 1:03PM EDT | 1,200.00 | 482.06 | 489.10 | 491.15 | +43.10 | +9.82% | 38 | 571 | 259.42% |
| TSLA220520P01210000 | 2022-05-17 3:48PM EDT | 1,210.00 | 453.00 | 499.10 | 501.15 | 0.00 | - | 6 | 66 | 262.79% |
| TSLA220520P01220000 | 2022-05-16 10:51AM EDT | 1,220.00 | 473.16 | 509.10 | 511.15 | 0.00 | - | 1 | 70 | 266.21% |
| TSLA220520P01225000 | 2022-05-05 1:10PM EDT | 1,225.00 | 338.92 | 514.10 | 516.15 | 0.00 | - | 7 | 34 | 267.87% |
| TSLA220520P01230000 | 2022-05-13 3:05PM EDT | 1,230.00 | 460.95 | 519.10 | 521.15 | 0.00 | - | 1 | 28 | 269.53% |
| TSLA220520P01240000 | 2022-05-13 9:38AM EDT | 1,240.00 | 478.45 | 529.10 | 531.15 | 0.00 | - | 1 | 41 | 272.85% |
| TSLA220520P01250000 | 2022-05-17 2:45PM EDT | 1,250.00 | 496.65 | 539.10 | 541.15 | 0.00 | - | 50 | 86 | 276.07% |
| TSLA220520P01260000 | 2022-05-09 11:41AM EDT | 1,260.00 | 491.95 | 549.10 | 551.15 | 0.00 | - | 1 | 0 | 279.30% |
| TSLA220520P01270000 | 2022-05-13 3:53PM EDT | 1,270.00 | 505.30 | 559.10 | 561.15 | 0.00 | - | 1 | 0 | 282.52% |
| TSLA220520P01275000 | 2022-05-10 1:22PM EDT | 1,275.00 | 465.72 | 564.10 | 566.15 | 0.00 | - | 8 | 4 | 284.08% |
| TSLA220520P01280000 | 2022-05-16 2:17PM EDT | 1,280.00 | 545.95 | 569.10 | 571.15 | 0.00 | - | 2 | 13 | 285.64% |
| TSLA220520P01300000 | 2022-05-12 2:32PM EDT | 1,300.00 | 588.65 | 589.10 | 591.15 | 0.00 | - | 4 | 2 | 291.89% |
| TSLA220520P01325000 | 2022-05-10 1:26PM EDT | 1,325.00 | 534.45 | 614.10 | 616.15 | 0.00 | - | 15 | 3 | 299.51% |
| TSLA220520P01350000 | 2022-05-05 9:45AM EDT | 1,350.00 | 422.73 | 639.10 | 641.15 | 0.00 | - | 1 | 0 | 306.93% |
| TSLA220520P01375000 | 2022-05-13 2:57PM EDT | 1,375.00 | 607.85 | 664.10 | 666.15 | 0.00 | - | 4 | 2 | 314.26% |
| TSLA220520P01400000 | 2022-05-18 1:33PM EDT | 1,400.00 | 692.42 | 689.10 | 691.15 | +75.47 | +12.23% | 1 | 4 | 321.39% |
| TSLA220520P01425000 | 2022-04-21 9:48AM EDT | 1,425.00 | 347.05 | 714.10 | 716.15 | 0.00 | - | 4 | 1 | 328.32% |
| TSLA220520P01450000 | 2022-04-21 2:47PM EDT | 1,450.00 | 441.05 | 739.10 | 741.10 | 0.00 | - | 1 | 0 | 332.91% |
| TSLA220520P01475000 | 2022-04-26 11:44AM EDT | 1,475.00 | 568.25 | 764.10 | 766.15 | 0.00 | - | 24 | 0 | 341.80% |
| TSLA220520P01500000 | 2022-05-18 12:25PM EDT | 1,500.00 | 783.35 | 789.10 | 791.10 | +47.65 | +6.48% | 20 | 0 | 346.00% |
| TSLA220520P01525000 | 2022-04-27 10:03AM EDT | 1,525.00 | 632.85 | 814.10 | 816.15 | 0.00 | - | 3 | 0 | 354.69% |
| TSLA220520P01550000 | 2022-04-12 12:17PM EDT | 1,550.00 | 551.70 | 820.85 | 822.95 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA220520P01575000 | 2022-04-22 10:17AM EDT | 1,575.00 | 557.75 | 864.10 | 866.15 | 0.00 | - | 3 | 0 | 367.09% |
| TSLA220520P01600000 | 2022-04-20 11:01AM EDT | 1,600.00 | 601.60 | 889.10 | 891.10 | 0.00 | - | 1 | 0 | 370.70% |
| TSLA220520P01625000 | 2022-04-12 10:00AM EDT | 1,625.00 | 606.55 | 895.95 | 898.05 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220520P01650000 | 2022-04-13 10:04AM EDT | 1,650.00 | 660.00 | 879.20 | 881.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220520P01700000 | 2022-04-26 9:36AM EDT | 1,700.00 | 714.90 | 989.05 | 991.10 | 0.00 | - | 5 | 0 | 393.65% |
| TSLA220520P01750000 | 2022-05-04 11:59AM EDT | 1,750.00 | 852.95 | 1,039.00 | 1,041.10 | 0.00 | - | 2 | 1 | 404.49% |
| TSLA220520P01775000 | 2022-01-28 2:12PM EDT | 1,775.00 | 933.80 | 963.25 | 967.70 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA220520P01800000 | 2022-03-28 2:25PM EDT | 1,800.00 | 714.65 | 916.70 | 920.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220520P01825000 | 2022-04-05 12:01PM EDT | 1,825.00 | 725.75 | 942.80 | 945.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220520P01850000 | 2022-01-03 1:03PM EDT | 1,850.00 | 713.05 | 943.65 | 948.75 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220520P01875000 | 2022-01-28 10:33AM EDT | 1,875.00 | 1,048.50 | 1,063.15 | 1,067.70 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220520P01900000 | 2022-04-13 11:56AM EDT | 1,900.00 | 893.09 | 1,129.20 | 1,131.55 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA220520P01925000 | 2022-04-26 9:54AM EDT | 1,925.00 | 976.13 | 1,214.10 | 1,216.15 | 0.00 | - | 1 | 0 | 442.48% |
| TSLA220520P01950000 | 2022-04-13 11:04AM EDT | 1,950.00 | 951.20 | 1,179.20 | 1,181.55 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220520P02000000 | 2022-05-18 1:33PM EDT | 2,000.00 | 1,292.28 | 1,289.15 | 1,291.10 | +298.28 | +30.01% | 16 | 1 | 453.71% |
| TSLA220520P02025000 | 2022-04-19 9:59AM EDT | 2,025.00 | 1,005.38 | 1,314.10 | 1,316.15 | 0.00 | - | 1 | 1 | 461.04% |
| TSLA220520P02050000 | 2021-12-01 3:29PM EDT | 2,050.00 | 944.75 | 1,000.55 | 1,005.50 | 0.00 | - | 8 | 12 | 0.00% |
| TSLA220520P02075000 | 2021-11-30 1:40PM EDT | 2,075.00 | 961.25 | 1,012.65 | 1,017.70 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA220520P02100000 | 2022-04-01 3:59PM EDT | 2,100.00 | 1,016.72 | 1,219.60 | 1,237.20 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220520P02125000 | 2021-11-09 11:05AM EDT | 2,125.00 | 1,071.50 | 1,114.30 | 1,119.35 | 0.00 | - | - | 1 | 0.00% |
| TSLA220520P02150000 | 2022-01-03 10:33AM EDT | 2,150.00 | 1,012.80 | 1,242.25 | 1,247.65 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA220520P02175000 | 2021-11-30 12:37PM EDT | 2,175.00 | 1,064.65 | 1,110.40 | 1,115.60 | 0.00 | - | - | 1 | 0.00% |
| TSLA220520P02200000 | 2022-02-01 10:44AM EDT | 2,200.00 | 1,287.74 | 1,318.55 | 1,323.85 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220520P02225000 | 2021-12-01 11:39AM EDT | 2,225.00 | 1,092.00 | 1,157.55 | 1,161.70 | 0.00 | - | - | 4 | 0.00% |
| TSLA220520P02250000 | 2022-03-25 10:52AM EDT | 2,250.00 | 1,232.20 | 1,243.35 | 1,246.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220520P02275000 | 2021-12-01 11:39AM EDT | 2,275.00 | 1,140.15 | 1,207.95 | 1,209.90 | 0.00 | - | - | 5 | 0.00% |
| TSLA220520P02400000 | 2022-03-29 10:08AM EDT | 2,400.00 | 1,323.39 | 1,560.85 | 1,564.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA220520P02425000 | 2022-03-23 9:32AM EDT | 2,425.00 | 1,436.55 | 1,402.85 | 1,410.20 | 0.00 | - | - | 0 | 0.00% |
| TSLA220520P02475000 | 2022-03-24 9:30AM EDT | 2,475.00 | 1,465.00 | 1,468.20 | 1,471.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
