TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616C000016702023-06-09 2:18PM EDT1.67244.55242.15243.35+30.98+14.51%10521,287.50%
TSLA230616C000033302023-05-30 9:40AM EDT3.33201.15240.50241.650.00-1190950.00%
TSLA230616C000050002023-06-05 12:22PM EDT5.00212.91238.85240.000.00-254147987.50%
TSLA230616C000066702023-01-10 1:34PM EDT6.67110.13203.75206.950.00-5750.00%
TSLA230616C000083302023-05-22 10:40AM EDT8.33175.85235.60236.650.00-1398912.50%
TSLA230616C000100002023-06-06 2:04PM EDT10.00209.65233.85235.000.00-4023,262793.75%
TSLA230616C000116702023-06-07 12:52PM EDT11.67213.40232.15233.350.00-3128737.50%
TSLA230616C000133302023-01-05 4:39PM EDT13.3397.65175.85178.100.00-61,2340.00%
TSLA230616C000150002023-06-07 3:58PM EDT15.00209.90228.85230.000.00-5138687.50%
TSLA230616C000166702023-06-09 3:04PM EDT16.67227.95227.15228.35+13.13+6.11%1473643.75%
TSLA230616C000183302023-06-09 3:04PM EDT18.33226.30225.50226.70+69.45+44.28%182643.75%
TSLA230616C000200002022-08-01 10:51AM EDT20.00900.950.000.000.00-91780.00%
TSLA230616C000250002022-07-20 3:53PM EDT25.00721.76860.50870.650.00-21420.00%
TSLA230616C000300002022-08-17 2:40PM EDT30.00898.820.000.000.00-196640.00%
TSLA230616C000333302023-06-08 12:17PM EDT33.33199.26210.55211.700.00-12744521.88%
TSLA230616C000350002022-07-22 1:40PM EDT35.00788.76850.85861.050.00-1520.00%
TSLA230616C000400002022-08-02 10:55AM EDT40.00880.550.000.000.00-14140.00%
TSLA230616C000450002022-08-15 1:05PM EDT45.00892.800.000.000.00-2440.00%
TSLA230616C000500002023-06-09 2:46PM EDT50.00195.01194.00195.05+21.01+12.07%13725454.69%
TSLA230616C000550002023-04-20 10:32AM EDT55.00112.92124.40127.050.00-1320.00%
TSLA230616C000600002023-06-02 11:30AM EDT60.00157.00183.90185.050.00-316381.25%
TSLA230616C000650002023-06-09 3:28PM EDT65.00179.27178.90180.05+37.53+26.48%14360.16%
TSLA230616C000666702023-06-08 1:14PM EDT66.67165.37177.20178.400.00-1982350.78%
TSLA230616C000700002023-06-09 10:38AM EDT70.00180.14173.90175.05+18.15+11.20%230340.63%
TSLA230616C000750002023-03-23 3:34PM EDT75.00117.1089.9091.700.00-1860.00%
TSLA230616C000800002023-06-08 10:50AM EDT80.00150.10163.90165.100.00-1180314.84%
TSLA230616C000833302023-06-09 9:37AM EDT83.33162.59160.60161.75+13.91+9.36%3528305.86%
TSLA230616C000850002023-06-08 1:58PM EDT85.00146.81158.90160.100.00-1385298.83%
TSLA230616C000900002023-06-08 3:30PM EDT90.00144.00154.00155.100.00-5426296.88%
TSLA230616C000950002023-06-08 10:41AM EDT95.00134.81148.95150.100.00-289275.78%
TSLA230616C001000002023-06-09 3:59PM EDT100.00144.20144.05145.10+11.29+8.49%703,093272.66%
TSLA230616C001050002023-06-08 1:58PM EDT105.00126.86138.95140.100.00-13424248.44%
TSLA230616C001100002023-06-09 2:50PM EDT110.00134.46133.95135.10+9.66+7.74%10914235.55%
TSLA230616C001150002023-06-09 3:15PM EDT115.00128.95129.05130.15+11.10+9.42%3591236.72%
TSLA230616C001166702023-06-07 1:44PM EDT116.67108.28127.30128.450.00-101,779223.44%
TSLA230616C001200002023-06-09 3:31PM EDT120.00124.21124.05125.15+8.96+7.77%853,917224.61%
TSLA230616C001233302023-06-05 10:11AM EDT123.3397.00120.65121.800.00-1499209.57%
TSLA230616C001250002023-06-09 3:32PM EDT125.00119.78119.10120.15+11.85+10.98%533,896216.02%
TSLA230616C001266702023-06-09 3:15PM EDT126.67118.45117.40118.45+21.65+22.37%10880208.20%
TSLA230616C001300002023-06-09 2:39PM EDT130.00114.96114.10115.15+10.75+10.32%263,864204.49%
TSLA230616C001333302023-06-09 2:31PM EDT133.33113.17110.75111.80+12.67+12.61%282,453194.53%
TSLA230616C001350002023-06-09 2:29PM EDT135.00111.73109.10110.15+14.26+14.63%212,753193.36%
TSLA230616C001366702023-06-09 12:59PM EDT136.67110.00107.30108.50+19.75+21.88%21,092182.81%
TSLA230616C001400002023-06-09 3:54PM EDT140.00104.90104.00105.15+9.75+10.25%27511,030176.56%
TSLA230616C001433302023-06-09 3:33PM EDT143.33101.15100.65101.85+14.75+17.07%31,152170.31%
TSLA230616C001450002023-06-09 2:45PM EDT145.00100.0599.10100.15+11.97+13.59%1092,200172.27%
TSLA230616C001466702023-06-09 3:54PM EDT146.6798.2097.4598.50+17.99+22.43%71,556170.90%
TSLA230616C001500002023-06-09 3:16PM EDT150.0094.0894.0595.20+8.88+10.42%76514,118162.11%
TSLA230616C001525002023-06-09 3:49PM EDT152.5091.8991.6592.70+14.89+19.34%1517161.72%
TSLA230616C001533302023-06-09 2:47PM EDT153.3391.4590.8091.85+12.45+15.76%262,420158.40%
TSLA230616C001550002023-06-09 3:49PM EDT155.0089.3089.1590.20+9.95+12.54%382,303156.84%
TSLA230616C001566702023-06-09 12:29PM EDT156.6787.5387.4588.55+10.13+13.09%112,779153.13%
TSLA230616C001575002023-06-09 3:42PM EDT157.5086.8386.6587.70+12.20+16.35%19247151.95%
TSLA230616C001600002023-06-09 3:46PM EDT160.0084.6584.1585.20+9.45+12.57%32329,421147.07%
TSLA230616C001625002023-06-09 3:54PM EDT162.5082.4381.6582.70+9.68+13.31%3541142.38%
TSLA230616C001633302023-06-09 1:20PM EDT163.3382.9580.7581.90+11.66+16.36%182,135139.26%
TSLA230616C001650002023-06-09 3:57PM EDT165.0079.8079.1580.20+9.80+14.00%70916,864137.70%
TSLA230616C001666702023-06-09 3:53PM EDT166.6778.0077.5078.55+11.50+17.29%113,956135.94%
TSLA230616C001675002023-06-09 3:52PM EDT167.5077.3076.6577.75+11.49+17.46%22111134.77%
TSLA230616C001700002023-06-09 3:59PM EDT170.0074.4774.1575.25+10.12+15.73%48240,956130.18%
TSLA230616C001725002023-06-09 3:46PM EDT172.5072.1771.7072.75+10.52+17.06%68211127.15%
TSLA230616C001733302023-06-09 2:58PM EDT173.3372.5870.8571.90+10.50+16.91%133,153124.41%
TSLA230616C001750002023-06-09 3:59PM EDT175.0069.5469.2070.30+9.54+15.90%6447,492124.12%
TSLA230616C001775002023-06-09 3:53PM EDT177.5067.4366.7067.75+10.33+18.09%114878118.07%
TSLA230616C001800002023-06-09 3:59PM EDT180.0064.5064.2065.25+9.19+16.62%62819,730113.67%
TSLA230616C001825002023-06-09 3:58PM EDT182.5062.4861.7062.75+9.78+18.56%1951,541109.18%
TSLA230616C001833302023-06-09 3:56PM EDT183.3362.0060.8561.95+10.00+19.23%4614,385108.01%
TSLA230616C001850002023-06-09 3:58PM EDT185.0059.5059.1560.00+9.60+19.24%45314,55095.12%
TSLA230616C001866702023-06-09 3:57PM EDT186.6758.3957.5558.60+10.94+23.06%253,757102.93%
TSLA230616C001875002023-06-09 3:52PM EDT187.5057.1056.7557.80+9.24+19.31%381,319102.93%
TSLA230616C001900002023-06-09 3:59PM EDT190.0054.7554.2555.30+9.50+20.99%1,05314,23398.54%
TSLA230616C001925002023-06-09 3:56PM EDT192.5052.3051.7552.80+10.18+24.17%3881,78894.24%
TSLA230616C001933302023-06-09 3:45PM EDT193.3351.2050.9551.95+10.11+24.60%736,38093.02%
TSLA230616C001950002023-06-09 3:59PM EDT195.0049.5349.3050.00+9.15+22.66%70013,19283.89%
TSLA230616C001975002023-06-09 3:56PM EDT197.5047.5846.9047.85+11.03+30.18%3285,28989.50%
TSLA230616C002000002023-06-09 3:58PM EDT200.0044.6144.4545.20+9.21+26.02%2,40837,50683.30%
TSLA230616C002025002023-06-09 3:56PM EDT202.5042.4041.9042.90+9.20+27.71%3163,81881.54%
TSLA230616C002050002023-06-09 3:56PM EDT205.0040.0539.4040.45+9.48+31.01%7379,02277.93%
TSLA230616C002066702023-06-09 3:46PM EDT206.6738.5937.7038.80+10.04+35.17%2594,49074.90%
TSLA230616C002075002023-06-09 3:57PM EDT207.5037.7936.9538.00+9.43+33.25%6861,36675.00%
TSLA230616C002100002023-06-09 3:58PM EDT210.0035.2134.5035.35+9.33+36.05%1,5338,91969.19%
TSLA230616C002133302023-06-09 3:58PM EDT213.3332.1031.3032.35+9.35+41.10%3118,75668.90%
TSLA230616C002150002023-06-09 3:59PM EDT215.0030.0529.7530.70+8.63+40.29%1,85912,11267.26%
TSLA230616C002166702023-06-09 3:57PM EDT216.6728.8528.1529.10+8.95+44.97%4796,67465.48%
TSLA230616C002175002023-06-09 3:59PM EDT217.5027.7327.5028.30+8.43+43.68%1,3802,58765.82%
TSLA230616C002200002023-06-09 3:59PM EDT220.0025.3025.2525.80+8.07+46.84%4,57623,08063.04%
TSLA230616C002225002023-06-09 3:58PM EDT222.5023.4522.8523.75+8.20+53.77%1,1162,26362.11%
TSLA230616C002250002023-06-09 3:59PM EDT225.0020.9820.6521.50+7.55+56.22%4,7268,74960.47%
TSLA230616C002266702023-06-09 3:58PM EDT226.6719.5819.2020.15+7.28+59.19%1,6694,91460.06%
TSLA230616C002300002023-06-09 3:59PM EDT230.0016.7016.6517.05+6.50+63.73%11,83619,71957.79%
TSLA230616C002333302023-06-09 3:59PM EDT233.3314.1514.1014.50+5.79+69.26%2,0389,19556.86%
TSLA230616C002350002023-06-09 3:59PM EDT235.0013.3012.9513.30+5.70+75.00%13,57712,08956.71%
TSLA230616C002400002023-06-09 3:59PM EDT240.009.949.8510.10+4.39+79.10%22,56622,43056.60%
TSLA230616C002433302023-06-09 3:59PM EDT243.338.108.108.30+3.60+80.00%3,8783,92156.81%
TSLA230616C002450002023-06-09 3:59PM EDT245.007.437.307.50+3.44+86.22%45,0165,37656.95%
TSLA230616C002466702023-06-09 3:59PM EDT246.676.706.606.80+3.10+86.11%11,7454,08657.39%
TSLA230616C002500002023-06-09 3:59PM EDT250.005.455.355.50+2.58+89.90%156,63934,72257.95%
TSLA230616C002533302023-06-09 3:59PM EDT253.334.354.354.50+2.02+86.70%7,0792,90159.08%
TSLA230616C002550002023-06-09 3:59PM EDT255.004.053.904.05+1.97+94.71%53,3767,60859.53%
TSLA230616C002600002023-06-09 3:59PM EDT260.002.952.903.00+1.42+92.81%52,3919,89761.68%
TSLA230616C002650002023-06-09 3:59PM EDT265.002.222.172.23+1.13+103.67%23,9074,09163.89%
TSLA230616C002666702023-06-09 3:59PM EDT266.672.031.972.04+1.05+107.14%11,0576,42364.72%
TSLA230616C002700002023-06-09 3:59PM EDT270.001.701.671.70+0.89+109.88%62,5244,99966.53%
TSLA230616C002733302023-06-09 3:59PM EDT273.331.411.401.46+0.75+113.64%7,0021,92368.46%
TSLA230616C002750002023-06-09 3:59PM EDT275.001.281.281.32+0.68+113.33%38,7274,24269.09%
TSLA230616C002800002023-06-09 3:59PM EDT280.001.010.981.02+0.55+119.57%11,3143,82471.39%
TSLA230616C002833302023-06-09 3:59PM EDT283.330.830.820.87+0.47+130.56%2,8615,36572.93%
TSLA230616C002850002023-06-09 3:59PM EDT285.000.760.760.79+0.41+117.14%4,7723,23273.63%
TSLA230616C002866702023-06-09 3:59PM EDT286.670.710.700.76+0.41+136.67%1,8951,59874.76%
TSLA230616C002900002023-06-09 3:59PM EDT290.000.620.610.63+0.36+138.46%11,7954,25876.17%
TSLA230616C002933302023-06-09 3:59PM EDT293.330.520.510.55+0.29+126.09%1,5773,09877.64%
TSLA230616C002950002023-06-09 3:59PM EDT295.000.490.470.50+0.28+133.33%4,5722,25178.22%
TSLA230616C003000002023-06-09 3:59PM EDT300.000.380.380.39+0.21+123.53%48,73328,26380.27%
TSLA230616C003050002023-06-09 3:59PM EDT305.000.300.300.33+0.16+114.29%6,7624,42282.67%
TSLA230616C003066702023-06-09 3:58PM EDT306.670.300.280.31+0.18+150.00%1,6042,89283.40%
TSLA230616C003100002023-06-09 3:59PM EDT310.000.250.240.26+0.14+127.27%8,7555,03284.47%
TSLA230616C003133302023-06-09 3:59PM EDT313.330.210.210.24+0.12+133.33%4,6422,56686.23%
TSLA230616C003150002023-06-09 3:59PM EDT315.000.220.200.22+0.14+175.00%10,6283,57086.91%
TSLA230616C003166702023-06-09 3:58PM EDT316.670.200.180.21+0.13+185.71%2,7448,41187.40%
TSLA230616C003200002023-06-09 3:59PM EDT320.000.160.160.19+0.09+128.57%7,4283,61289.06%
TSLA230616C003266702023-06-09 3:57PM EDT326.670.150.120.14+0.09+150.00%6,01010,44191.02%
TSLA230616C003300002023-06-09 3:59PM EDT330.000.120.100.13+0.08+200.00%9,2073,21392.38%
TSLA230616C003333302023-06-09 3:59PM EDT333.330.110.110.12+0.07+175.00%6,84232,71794.92%
TSLA230616C003400002023-06-09 3:59PM EDT340.000.090.070.10+0.05+125.00%8,0783,25296.48%
TSLA230616C003466702023-06-09 3:47PM EDT346.670.080.070.08+0.05+166.67%3,7091,958100.00%
TSLA230616C003500002023-06-09 3:59PM EDT350.000.080.070.08+0.05+166.67%6,25910,216102.34%
TSLA230616C003533302023-06-09 3:52PM EDT353.330.060.060.07+0.04+200.00%1,3292,224103.13%
TSLA230616C003600002023-06-09 3:55PM EDT360.000.060.040.06+0.04+200.00%1,9593,462104.69%
TSLA230616C003666702023-06-09 3:57PM EDT366.670.050.030.05+0.03+150.00%1,01611,407106.64%
TSLA230616C003700002023-06-09 3:55PM EDT370.000.040.030.05+0.02+100.00%2,1182,548108.59%
TSLA230616C003800002022-08-03 1:55PM EDT380.00572.000.000.000.00-87350.00%
TSLA230616C003833302023-06-09 3:58PM EDT383.330.020.020.030.00-1,97911,894111.72%
TSLA230616C003900002022-08-23 2:46PM EDT390.00533.710.000.000.00-710850.00%
TSLA230616C004000002023-06-09 3:59PM EDT400.000.020.010.02+0.01+100.00%2,47221,951115.63%
TSLA230616C004100002022-08-12 3:57PM EDT410.00523.050.000.000.00-49450.00%
TSLA230616C004166702023-06-09 3:57PM EDT416.670.010.000.010.00-9934,377115.63%
TSLA230616C004200002022-08-22 9:57AM EDT420.00480.130.000.000.00-29150.00%
TSLA230616C004300002022-08-15 2:11PM EDT430.00535.050.000.000.00-345550.00%
TSLA230616C004333302023-06-09 1:45PM EDT433.330.010.000.010.00-72611,729121.88%
TSLA230616C004400002022-08-15 2:10PM EDT440.00528.450.000.000.00-42350.00%
TSLA230616C004500002023-06-09 3:59PM EDT450.000.010.000.010.00-1,0549,140128.13%
TSLA230616C004600002022-08-15 3:47PM EDT460.00511.850.000.000.00-625650.00%
TSLA230616C004666702023-06-09 3:55PM EDT466.670.010.000.010.00-45424,325137.50%
TSLA230616C004700002022-08-15 2:18PM EDT470.00504.800.000.000.00-21050.00%
TSLA230616C004800002022-08-15 1:39PM EDT480.00496.000.000.000.00-52850.00%
TSLA230616C004833302023-06-09 9:47AM EDT483.330.010.000.010.00-18,674143.75%
TSLA230616C004900002022-08-16 10:35AM EDT490.00467.400.000.000.00-165250.00%
TSLA230616C005000002023-06-09 2:11PM EDT500.000.010.000.010.00-722,950150.00%
TSLA230616C005166702023-06-09 12:26PM EDT516.670.010.000.010.00-13,158156.25%
TSLA230616C005200002022-08-22 1:31PM EDT520.00402.900.000.000.00-112650.00%
TSLA230616C005333302023-05-26 1:23PM EDT533.330.010.000.010.00-75,081162.50%
TSLA230616C005400002022-08-18 12:06PM EDT540.00433.000.000.000.00-23150.00%
TSLA230616C005500002023-06-09 9:55AM EDT550.000.010.000.010.00-16,879168.75%
TSLA230616C005583302023-06-06 12:41PM EDT558.330.010.000.010.00-21,679168.75%
TSLA230616C005600002022-08-16 11:59AM EDT560.00428.900.000.000.00-26750.00%
TSLA230616C005666702023-06-09 12:15PM EDT566.670.010.000.010.00-91,831175.00%
TSLA230616C005750002023-06-05 11:13AM EDT575.000.010.000.010.00-1837175.00%
TSLA230616C005800002022-08-22 1:26PM EDT580.00359.850.000.000.00-235350.00%
TSLA230616C005833302023-06-06 9:30AM EDT583.330.010.000.010.00-11,327178.13%
TSLA230616C005916702023-05-26 1:15PM EDT591.670.010.000.010.00-9699181.25%
TSLA230616C006000002023-06-06 10:45AM EDT600.000.010.000.010.00-159,672181.25%
TSLA230616C006083302023-05-30 9:36AM EDT608.330.010.000.010.00-11,167187.50%
TSLA230616C006166702023-04-25 12:43PM EDT616.670.010.000.010.00-401822187.50%
TSLA230616C006200002022-08-23 10:15AM EDT620.00345.150.000.000.00-317650.00%
TSLA230616C006250002023-05-30 9:59AM EDT625.000.010.000.010.00-12,708190.63%
TSLA230616C006333302023-04-25 11:15AM EDT633.330.010.000.010.00-15,480193.75%
TSLA230616C006400002022-08-24 1:54PM EDT640.00345.000.000.000.00-137650.00%
TSLA230616C006416702023-04-24 9:48AM EDT641.670.010.000.010.00-8650193.75%
TSLA230616C006500002023-06-05 10:34AM EDT650.000.010.000.010.00-10995196.88%
TSLA230616C006600002022-08-22 12:34PM EDT660.00306.000.000.000.00-818550.00%
TSLA230616C006666702023-04-25 9:33AM EDT666.670.010.000.010.00-322,575203.13%
TSLA230616C006750002023-05-04 12:56PM EDT675.000.010.000.010.00-51,038206.25%
TSLA230616C006800002022-08-19 9:49AM EDT680.00310.050.000.000.00-221550.00%
TSLA230616C006833302023-05-30 9:30AM EDT683.330.010.000.010.00-3822206.25%
TSLA230616C006916702023-04-24 9:56AM EDT691.670.010.000.010.00-1993209.38%
TSLA230616C007000002023-06-09 2:55PM EDT700.000.010.000.010.00-14,835212.50%
TSLA230616C007083302023-05-26 1:17PM EDT708.330.010.000.010.00-23942212.50%
TSLA230616C007166702023-04-24 9:44AM EDT716.670.010.000.000.00-501,23450.00%
TSLA230616C007200002022-08-24 3:57PM EDT720.00286.800.000.000.00-123150.00%
TSLA230616C007250002023-04-28 9:30AM EDT725.000.010.000.010.00-31,840218.75%
TSLA230616C007300002022-08-24 12:27PM EDT730.00294.500.000.000.00-121450.00%
TSLA230616C007333302023-05-26 1:17PM EDT733.330.010.000.010.00-152,507218.75%
TSLA230616C007400002022-08-22 9:47AM EDT740.00256.660.000.000.00-388050.00%
TSLA230616C007416702023-06-05 9:33AM EDT741.670.010.000.010.00-591,158225.00%
TSLA230616C007500002023-06-02 3:45PM EDT750.000.010.000.010.00-113,051225.00%
TSLA230616C007583302023-06-01 1:57PM EDT758.330.010.000.010.00-11,636225.00%
TSLA230616C007600002022-08-23 11:01AM EDT760.00257.300.000.000.00-18450.00%
TSLA230616C007666702023-06-02 10:42AM EDT766.670.010.000.010.00-151,519228.13%
TSLA230616C007750002023-05-30 12:14PM EDT775.000.010.000.010.00-12,517231.25%
TSLA230616C007800002022-08-24 1:25PM EDT780.00260.000.000.000.00-114050.00%
TSLA230616C007833302023-04-20 1:05PM EDT783.330.010.000.010.00-142,870231.25%
TSLA230616C007916702023-05-10 10:05AM EDT791.670.010.000.010.00-2483,269231.25%
TSLA230616C008000002023-06-08 1:56PM EDT800.000.010.000.010.00-914,461237.50%
TSLA230616C008083302023-05-30 3:44PM EDT808.330.010.000.010.00-12,077237.50%
TSLA230616C008166702023-06-09 1:17PM EDT816.670.010.000.010.00-13,694237.50%
TSLA230616C008200002022-08-24 12:44PM EDT820.00240.650.000.000.00-112950.00%
TSLA230616C008250002023-06-09 2:08PM EDT825.000.010.000.010.00-2253,782243.75%
TSLA230616C008400002022-08-24 12:50PM EDT840.00230.000.000.000.00-1110750.00%
TSLA230616C008500002022-08-24 3:45PM EDT850.00219.100.000.000.00-41,60350.00%
TSLA230616C008600002022-08-23 1:38PM EDT860.00214.000.000.000.00-411950.00%
TSLA230616C008800002022-08-24 3:45PM EDT880.00204.930.000.000.00-678650.00%
TSLA230616C009000002022-08-24 3:58PM EDT900.00193.000.000.000.00-604,40850.00%
TSLA230616C009200002022-08-23 12:33PM EDT920.00181.570.000.000.00-229150.00%
TSLA230616C009400002022-08-24 1:40PM EDT940.00181.000.000.000.00-76350.00%
TSLA230616C009500002022-08-24 3:59PM EDT950.00172.900.000.000.00-92,52650.00%
TSLA230616C009600002022-08-24 10:11AM EDT960.00181.380.000.000.00-314250.00%
TSLA230616C009800002022-08-24 1:44PM EDT980.00165.310.000.000.00-325950.00%
TSLA230616C010000002022-08-24 3:47PM EDT1,000.00155.680.000.000.00-4512,12350.00%
TSLA230616C010200002022-08-24 3:20PM EDT1,020.00148.700.000.000.00-218350.00%
TSLA230616C010400002022-08-22 2:38PM EDT1,040.00128.640.000.000.00-33650.00%
TSLA230616C010500002022-08-24 3:30PM EDT1,050.00138.120.000.000.00-41,95050.00%
TSLA230616C010600002022-08-24 3:30PM EDT1,060.00134.960.000.000.00-112650.00%
TSLA230616C010800002022-08-23 11:34AM EDT1,080.00124.500.000.000.00-27850.00%
TSLA230616C011000002022-08-24 3:46PM EDT1,100.00124.000.000.000.00-54,36050.00%
TSLA230616C011500002022-08-24 2:30PM EDT1,150.00112.320.000.000.00-13,45350.00%
TSLA230616C012000002022-08-24 2:55PM EDT1,200.0097.100.000.000.00-3174,48150.00%
TSLA230616C012500002022-08-24 10:42AM EDT1,250.0092.250.000.000.00-51,09250.00%
TSLA230616C013000002022-08-24 3:52PM EDT1,300.0076.000.000.000.00-523,50650.00%
TSLA230616C013500002022-08-24 10:56AM EDT1,350.0073.150.000.000.00-12,38250.00%
TSLA230616C014000002022-08-24 3:48PM EDT1,400.0061.230.000.000.00-227,27250.00%
TSLA230616C014500002022-08-24 3:48PM EDT1,450.0054.880.000.000.00-62,71250.00%
TSLA230616C015000002022-08-24 3:54PM EDT1,500.0048.700.000.000.00-367,35750.00%
TSLA230616C015500002022-08-24 2:22PM EDT1,550.0045.670.000.000.00-1670250.00%
TSLA230616C016000002022-08-24 2:22PM EDT1,600.0041.210.000.000.00-461,58550.00%
TSLA230616C016500002022-08-24 10:11AM EDT1,650.0039.070.000.000.00-31,29250.00%
TSLA230616C016750002022-08-22 12:11PM EDT1,675.0029.540.000.000.00-250650.00%
TSLA230616C017000002022-08-24 11:11AM EDT1,700.0034.970.000.000.00-355150.00%
TSLA230616C017250002022-08-24 10:48AM EDT1,725.0033.080.000.000.00-37350.00%
TSLA230616C017500002022-08-16 10:05AM EDT1,750.0034.580.000.000.00-125750.00%
TSLA230616C017750002022-08-23 1:57PM EDT1,775.0027.770.000.000.00-39550.00%
TSLA230616C018000002022-08-24 3:57PM EDT1,800.0026.500.000.000.00-4451,72050.00%
TSLA230616C018250002022-08-22 10:01AM EDT1,825.0020.950.000.000.00-528950.00%
TSLA230616C018500002022-08-16 9:48AM EDT1,850.0030.500.000.000.00-2030450.00%
TSLA230616C018750002022-08-12 3:50PM EDT1,875.0023.250.000.000.00-123250.00%
TSLA230616C019000002022-08-24 1:38PM EDT1,900.0022.820.000.000.00-4401,75450.00%
TSLA230616C019250002022-08-22 1:30PM EDT1,925.0017.720.000.000.00-214750.00%
TSLA230616C019500002022-08-22 1:34PM EDT1,950.0017.050.000.000.00-214050.00%
TSLA230616C020000002022-08-24 3:52PM EDT2,000.0018.400.000.000.00-3276,21050.00%
TSLA230616C020250002022-08-15 3:06PM EDT2,025.0021.350.000.000.00-222750.00%
TSLA230616C020500002022-08-17 1:26PM EDT2,050.0018.950.000.000.00-216050.00%
TSLA230616C020750002022-08-22 9:59AM EDT2,075.0013.150.000.000.00-120050.00%
TSLA230616C021000002022-08-24 1:08PM EDT2,100.0016.480.000.000.00-22144350.00%
TSLA230616C021250002022-07-28 3:58PM EDT2,125.0010.450.000.000.00-116250.00%
TSLA230616C021500002022-08-22 9:49AM EDT2,150.0011.590.000.000.00-315350.00%
TSLA230616C021750002022-08-05 9:30AM EDT2,175.0020.000.000.000.00-130450.00%
TSLA230616C022000002022-08-24 1:47PM EDT2,200.0013.530.000.000.00-16073950.00%
TSLA230616C022250002022-08-09 9:56AM EDT2,225.0010.300.000.000.00-110650.00%
TSLA230616C022500002022-08-19 9:33AM EDT2,250.0012.300.000.000.00-827150.00%
TSLA230616C022750002022-08-24 1:36PM EDT2,275.0011.950.000.000.00-133850.00%
TSLA230616C023000002022-08-24 1:41PM EDT2,300.0011.500.000.000.00-20644650.00%
TSLA230616C023250002022-08-23 3:44PM EDT2,325.0010.000.000.000.00-212750.00%
TSLA230616C023500002022-08-19 9:48AM EDT2,350.009.750.000.000.00-2255450.00%
TSLA230616C023750002022-08-23 9:38AM EDT2,375.008.200.000.000.00-136350.00%
TSLA230616C024000002022-08-24 1:47PM EDT2,400.009.880.000.000.00-1562,40250.00%
TSLA230616C024250002022-08-11 12:56PM EDT2,425.008.150.000.000.00-522450.00%
TSLA230616C024500002022-08-24 2:22PM EDT2,450.009.100.000.000.00-2531150.00%
TSLA230616C024750002022-08-24 12:32PM EDT2,475.008.950.000.000.00-269,46450.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA230616P000016702023-06-09 11:21AM EDT1.670.010.000.010.00-343,7841,150.00%
TSLA230616P000033302023-05-19 10:04AM EDT3.330.010.000.010.00-25,020950.00%
TSLA230616P000050002023-05-23 11:39AM EDT5.000.010.000.010.00-501,923850.00%
TSLA230616P000066702023-05-15 12:41PM EDT6.670.010.000.010.00-11,320787.50%
TSLA230616P000083302023-01-31 1:17PM EDT8.330.010.000.010.00-22,371725.00%
TSLA230616P000100002023-02-14 11:03AM EDT10.000.020.000.000.00-63,74650.00%
TSLA230616P000116702023-03-13 2:09PM EDT11.670.010.000.010.00-138,560650.00%
TSLA230616P000133302023-03-13 12:43PM EDT13.330.010.000.010.00-335,653625.00%
TSLA230616P000150002023-05-23 10:33AM EDT15.000.010.000.010.00-44,120600.00%
TSLA230616P000166702023-04-24 3:44PM EDT16.670.010.000.010.00-39,842575.00%
TSLA230616P000183302023-04-27 9:30AM EDT18.330.010.000.010.00-25,786550.00%
TSLA230616P000200002022-08-08 12:49PM EDT20.000.100.000.000.00-126350.00%
TSLA230616P000250002022-08-23 9:30AM EDT25.000.140.000.000.00-120750.00%
TSLA230616P000300002022-07-20 2:37PM EDT30.000.250.000.630.00-6303675.00%
TSLA230616P000333302023-05-18 11:29AM EDT33.330.010.000.010.00-3026,959425.00%
TSLA230616P000350002022-08-19 1:40PM EDT35.000.320.000.000.00-135650.00%
TSLA230616P000400002022-08-15 12:04PM EDT40.000.320.000.000.00-2895050.00%
TSLA230616P000450002022-08-15 2:38PM EDT45.000.350.000.000.00-11647450.00%
TSLA230616P000500002023-06-08 10:35AM EDT50.000.010.000.010.00-118,179337.50%
TSLA230616P000550002023-06-01 2:17PM EDT55.000.010.000.010.00-39,372318.75%
TSLA230616P000600002023-05-30 11:11AM EDT60.000.010.000.010.00-145,694300.00%
TSLA230616P000650002023-06-02 10:11AM EDT65.000.010.000.010.00-162,408287.50%
TSLA230616P000666702023-06-09 1:37PM EDT66.670.010.000.010.00-312,545281.25%
TSLA230616P000700002023-06-09 9:59AM EDT70.000.010.000.010.00-205,312268.75%
TSLA230616P000750002023-06-07 1:52PM EDT75.000.010.000.000.00-28,53350.00%
TSLA230616P000800002023-06-09 12:39PM EDT80.000.010.000.010.00-34,956237.50%
TSLA230616P000833302023-06-09 9:52AM EDT83.330.010.000.010.00-1205,137231.25%
TSLA230616P000850002023-06-05 10:25AM EDT85.000.010.000.010.00-18,603225.00%
TSLA230616P000900002023-06-09 2:45PM EDT90.000.010.000.010.00-48,895218.75%
TSLA230616P000950002023-06-08 3:18PM EDT95.000.010.000.010.00-48,601206.25%
TSLA230616P001000002023-06-09 3:50PM EDT100.000.020.000.01+0.01+100.00%7933,242193.75%
TSLA230616P001050002023-06-08 2:52PM EDT105.000.010.000.010.00-7115,976184.38%
TSLA230616P001100002023-06-09 2:27PM EDT110.000.010.000.010.00-2057,379175.00%
TSLA230616P001150002023-06-09 1:44PM EDT115.000.010.000.010.00-255,028165.63%
TSLA230616P001166702023-06-09 2:57PM EDT116.670.010.000.010.00-114,831162.50%
TSLA230616P001200002023-06-09 2:45PM EDT120.000.010.000.01-0.01-50.00%10511,775156.25%
TSLA230616P001233302023-06-09 3:11PM EDT123.330.010.000.01-0.01-50.00%14,3111,975150.00%
TSLA230616P001250002023-06-09 3:35PM EDT125.000.010.000.020.00-57012,853156.25%
TSLA230616P001266702023-06-09 3:57PM EDT126.670.010.000.01-0.01-50.00%1,0034,115143.75%
TSLA230616P001300002023-06-09 3:49PM EDT130.000.010.010.02-0.01-50.00%36119,264153.13%
TSLA230616P001333302023-06-09 10:47AM EDT133.330.020.010.020.00-15910,007146.88%
TSLA230616P001350002023-06-09 3:43PM EDT135.000.020.010.02-0.01-33.33%4276,919143.75%
TSLA230616P001366702023-06-09 1:31PM EDT136.670.020.010.02-0.01-33.33%462,925140.63%
TSLA230616P001400002023-06-09 3:58PM EDT140.000.010.010.02-0.03-75.00%1,02223,776135.94%
TSLA230616P001433302023-06-09 3:44PM EDT143.330.020.010.02-0.01-33.33%4004,735129.69%
TSLA230616P001450002023-06-09 3:50PM EDT145.000.030.010.030.00-8006,472131.25%
TSLA230616P001466702023-06-09 3:07PM EDT146.670.030.020.030.00-913,380131.25%
TSLA230616P001500002023-06-09 3:58PM EDT150.000.020.020.04-0.01-33.33%1,23026,042128.13%
TSLA230616P001525002023-06-09 2:03PM EDT152.500.030.020.030.00-4712,046121.88%
TSLA230616P001533302023-06-09 2:31PM EDT153.330.030.020.03-0.02-40.00%2548,954120.31%
TSLA230616P001550002023-06-09 3:58PM EDT155.000.030.020.03-0.02-40.00%88511,417117.97%
TSLA230616P001566702023-06-09 3:53PM EDT156.670.040.030.050.00-134,414121.09%
TSLA230616P001575002023-06-09 3:53PM EDT157.500.040.030.05-0.01-20.00%17717119.53%
TSLA230616P001600002023-06-09 3:59PM EDT160.000.030.030.04-0.03-50.00%1,60837,015114.06%
TSLA230616P001625002023-06-09 3:49PM EDT162.500.050.030.05-0.01-16.67%5841,505111.72%
TSLA230616P001633302023-06-09 3:54PM EDT163.330.050.030.05-0.01-16.67%1,3304,330110.55%
TSLA230616P001650002023-06-09 3:59PM EDT165.000.040.040.05-0.02-33.33%2,82523,591109.38%
TSLA230616P001666702023-06-09 3:46PM EDT166.670.050.040.06-0.01-16.67%45515,715107.81%
TSLA230616P001675002023-06-09 3:47PM EDT167.500.040.040.06-0.02-33.33%1,6472,704106.64%
TSLA230616P001700002023-06-09 3:59PM EDT170.000.060.050.060.00-2,34140,710103.91%
TSLA230616P001725002023-06-09 3:54PM EDT172.500.060.060.07-0.01-14.29%3221,340101.95%
TSLA230616P001733302023-06-09 3:04PM EDT173.330.060.050.07-0.03-33.33%2966,27599.80%
TSLA230616P001750002023-06-09 3:55PM EDT175.000.060.060.07-0.03-33.33%66615,41998.44%
TSLA230616P001775002023-06-09 3:58PM EDT177.500.080.060.08-0.01-11.11%2252,24395.31%
TSLA230616P001800002023-06-09 3:59PM EDT180.000.070.070.08-0.04-36.36%1,90316,81392.38%
TSLA230616P001825002023-06-09 3:55PM EDT182.500.090.070.09-0.03-25.00%1,7022,89489.45%
TSLA230616P001833302023-06-09 3:58PM EDT183.330.090.070.09-0.02-18.18%33310,09288.09%
TSLA230616P001850002023-06-09 3:56PM EDT185.000.080.080.10-0.04-33.33%1,77220,10186.91%
TSLA230616P001866702023-06-09 3:54PM EDT186.670.100.090.10-0.04-28.57%1,0387,27584.96%
TSLA230616P001875002023-06-09 3:59PM EDT187.500.090.090.10-0.06-40.00%5452,14683.79%
TSLA230616P001900002023-06-09 3:59PM EDT190.000.100.100.11-0.06-37.50%4,15810,21881.05%
TSLA230616P001925002023-06-09 3:45PM EDT192.500.120.110.13-0.06-33.33%5,3922,07278.91%
TSLA230616P001933302023-06-09 3:07PM EDT193.330.120.110.13-0.09-42.86%4999,84977.54%
TSLA230616P001950002023-06-09 3:59PM EDT195.000.130.130.14-0.09-40.91%3,81210,05176.37%
TSLA230616P001975002023-06-09 3:56PM EDT197.500.160.150.16-0.11-40.74%1,9202,19074.02%
TSLA230616P002000002023-06-09 3:59PM EDT200.000.160.160.18-0.16-50.00%17,58731,66871.29%
TSLA230616P002025002023-06-09 3:59PM EDT202.500.190.200.21-0.22-53.66%2,5922,91769.53%
TSLA230616P002050002023-06-09 3:59PM EDT205.000.230.240.25-0.28-54.90%7,15210,43667.58%
TSLA230616P002066702023-06-09 3:59PM EDT206.670.280.260.28-0.31-52.54%1,4627,52266.06%
TSLA230616P002075002023-06-09 3:59PM EDT207.500.310.270.30-0.33-51.56%2,7132,55765.33%
TSLA230616P002100002023-06-09 3:59PM EDT210.000.360.340.36-0.44-55.00%14,30615,04963.77%
TSLA230616P002133302023-06-09 3:57PM EDT213.330.450.430.47-0.66-59.46%2,4254,12661.33%
TSLA230616P002150002023-06-09 3:59PM EDT215.000.550.520.55-0.75-57.69%10,3558,52960.74%
TSLA230616P002166702023-06-09 3:58PM EDT216.670.630.600.64-0.90-58.82%1,4844,72259.81%
TSLA230616P002175002023-06-09 3:59PM EDT217.500.680.650.71-0.98-59.04%6,8722,95459.64%
TSLA230616P002200002023-06-09 3:59PM EDT220.000.830.820.87-1.26-60.29%24,12116,46758.25%
TSLA230616P002225002023-06-09 3:59PM EDT222.501.101.041.09-1.53-58.17%8,8142,90957.15%
TSLA230616P002250002023-06-09 3:59PM EDT225.001.371.321.40-1.98-59.10%18,85711,86556.37%
TSLA230616P002266702023-06-09 3:59PM EDT226.671.671.551.64-2.16-56.40%2,6721,64955.86%
TSLA230616P002300002023-06-09 3:59PM EDT230.002.252.152.23-2.80-55.45%33,7757,30555.10%
TSLA230616P002333302023-06-09 3:59PM EDT233.333.102.913.05-3.45-52.67%4,3741,25154.59%
TSLA230616P002350002023-06-09 3:59PM EDT235.003.483.403.50-3.92-52.97%23,2353,95154.35%
TSLA230616P002400002023-06-09 3:59PM EDT240.005.205.205.35-5.19-49.95%40,5551,28254.30%
TSLA230616P002433302023-06-09 3:59PM EDT243.336.776.756.90-5.93-46.69%9,58677554.55%
TSLA230616P002450002023-06-09 3:59PM EDT245.007.717.607.80-6.09-44.13%39,89359854.72%
TSLA230616P002466702023-06-09 3:59PM EDT246.678.808.558.75-6.35-41.91%9,96919255.01%
TSLA230616P002500002023-06-09 3:59PM EDT250.0010.8510.6010.85-6.87-38.77%24,3312,40155.66%
TSLA230616P002533302023-06-09 3:59PM EDT253.3313.1912.9513.25-7.76-37.04%9118757.03%
TSLA230616P002550002023-06-09 3:59PM EDT255.0014.4514.0514.45-7.28-33.50%1,92125456.82%
TSLA230616P002600002023-06-09 3:59PM EDT260.0018.4018.1018.40-8.35-31.21%1,80418258.84%
TSLA230616P002650002023-06-09 3:58PM EDT265.0022.6022.4022.75-11.04-32.82%1,2575461.43%
TSLA230616P002666702023-06-09 3:32PM EDT266.6723.9523.1024.40-9.65-28.72%13131858.42%
TSLA230616P002700002023-06-09 3:52PM EDT270.0026.8026.2027.40-8.82-24.76%3135160.01%
TSLA230616P002733302023-06-09 3:57PM EDT273.3329.5029.6030.45-11.05-27.25%7286063.48%
TSLA230616P002750002023-06-09 3:38PM EDT275.0032.4031.0532.15-11.68-26.50%1861564.36%
TSLA230616P002800002023-06-09 3:17PM EDT280.0036.7535.8036.95-18.10-33.00%1712067.14%
TSLA230616P002833302023-06-09 12:25PM EDT283.3339.0039.2040.10-12.20-23.83%91370.31%
TSLA230616P002850002023-06-09 3:38PM EDT285.0041.8040.6041.65-13.90-24.96%51067.77%
TSLA230616P002866702023-06-09 3:40PM EDT286.6743.3542.4043.00-17.05-28.23%531567.09%
TSLA230616P002900002023-06-09 3:58PM EDT290.0046.0045.4546.50-26.20-36.29%31069.14%
TSLA230616P002933302023-06-09 3:40PM EDT293.3349.8548.7549.75-43.25-46.46%21970.80%
TSLA230616P002950002023-06-09 3:10PM EDT295.0051.4550.3051.40-46.50-47.47%30369.63%
TSLA230616P003000002023-06-09 2:46PM EDT300.0055.3755.2056.30-9.63-14.82%351869.14%
TSLA230616P003050002023-06-09 3:32PM EDT305.0060.9060.1561.20-9.11-13.01%15067.38%
TSLA230616P003066702023-06-09 3:32PM EDT306.6762.4061.8062.90-19.59-23.89%7369.53%
TSLA230616P003100002023-06-09 10:15AM EDT310.0060.6565.1066.20-14.33-19.11%7668.36%
TSLA230616P003133302023-06-07 3:56PM EDT313.3388.6768.4069.600.00-7073.83%
TSLA230616P003150002023-06-02 3:59PM EDT315.00101.0570.0571.250.00-5072.27%
TSLA230616P003166702023-06-09 3:47PM EDT316.6772.0571.7072.90-10.10-12.29%23623169.92%
TSLA230616P003200002023-05-25 3:53PM EDT320.00135.3475.0576.200.00-2271.09%
TSLA230616P003266702023-06-08 3:56PM EDT326.6791.5281.7082.850.00-7665.63%
TSLA230616P003300002023-06-09 2:38PM EDT330.0085.3884.5587.80-9.48-9.99%40117.09%
TSLA230616P003333302023-06-09 3:36PM EDT333.3388.2587.8590.90-11.10-11.17%224219115.19%
TSLA230616P003400002023-06-08 3:56PM EDT340.00104.8793.2597.650.00-63162.70%
TSLA230616P003466702023-06-08 3:56PM EDT346.67111.5599.90104.450.00-30172.07%
TSLA230616P003500002023-06-09 10:25AM EDT350.00101.70103.25107.55-14.25-12.29%490171.12%
TSLA230616P003533302022-12-23 4:03PM EDT353.33228.50219.25220.600.00-1201,066.88%
TSLA230616P003600002023-06-07 9:30AM EDT360.00132.29113.15117.750.00-10184.91%
TSLA230616P003666702023-06-09 3:36PM EDT366.67121.55119.90124.55-11.10-8.37%1,410450193.85%
TSLA230616P003700002023-06-07 9:30AM EDT370.00142.27123.25127.750.00-10194.43%
TSLA230616P003800002022-08-22 3:05PM EDT380.0017.500.000.000.00-3340.00%
TSLA230616P003833302023-01-30 1:30PM EDT383.33210.30179.30181.750.00-10574.16%
TSLA230616P003900002022-08-23 2:25PM EDT390.0017.900.000.000.00-2820.00%
TSLA230616P004000002023-06-09 3:36PM EDT400.00155.78153.25157.75-10.22-6.16%1,867900220.90%
TSLA230616P004100002022-08-15 12:15PM EDT410.0019.200.000.000.00-1610.00%
TSLA230616P004166702023-06-01 3:48PM EDT416.67208.90169.90174.200.00-10229.39%
TSLA230616P004200002022-08-24 2:45PM EDT420.0021.770.000.000.00-25550.00%
TSLA230616P004300002022-08-16 1:53PM EDT430.0021.700.000.000.00-31,1860.00%
TSLA230616P004333302023-01-04 4:12PM EDT433.33322.15240.95245.200.00-70725.31%
TSLA230616P004400002022-08-15 3:03PM EDT440.0023.070.000.000.00-32850.00%
TSLA230616P004500002023-05-30 3:32PM EDT450.00247.75203.25207.750.00-10259.28%
TSLA230616P004600002022-08-10 1:46PM EDT460.0031.090.000.000.00-24270.00%
TSLA230616P004666702023-03-24 1:09PM EDT466.67277.80300.65302.550.00-100945.68%
TSLA230616P004700002022-08-23 11:03AM EDT470.0029.900.000.000.00-11780.00%
TSLA230616P004800002022-08-17 10:48AM EDT480.0030.250.000.000.00-1810.00%
TSLA230616P004833302023-03-09 3:54PM EDT483.33307.03297.60298.850.00-40812.11%
TSLA230616P004900002022-08-19 11:46AM EDT490.0033.350.000.000.00-25700.00%
TSLA230616P005000002023-03-24 1:09PM EDT500.00311.05334.00335.850.00-50975.50%
TSLA230616P005166702023-03-24 1:09PM EDT516.67327.50350.65352.550.00-50989.44%
TSLA230616P005200002022-08-24 10:22AM EDT520.0037.820.000.000.00-121,4080.00%
TSLA230616P005333302023-02-09 3:13PM EDT533.33321.79359.00360.800.00-20940.54%
TSLA230616P005400002022-08-24 10:22AM EDT540.0041.860.000.000.00-101,1180.00%
TSLA230616P005500002023-03-24 1:09PM EDT550.00360.70383.95385.850.00-501,015.26%
TSLA230616P005583302023-03-24 1:09PM EDT558.33369.20392.30394.200.00-501,021.58%
TSLA230616P005600002022-08-19 12:37PM EDT560.0048.100.000.000.00-13770.00%
TSLA230616P005666702022-10-05 3:14PM EDT566.67326.53358.30361.150.00-1,4500713.04%
TSLA230616P005750002022-10-11 2:46PM EDT575.00356.90385.80388.050.00-20862.87%
TSLA230616P005800002022-08-24 3:09PM EDT580.0051.920.000.000.00-12,2420.00%
TSLA230616P005833302023-02-03 4:27PM EDT583.33392.72383.55387.150.00-20794.08%
TSLA230616P005916702022-07-29 2:24PM EDT591.67301.55301.05307.300.00--2220.00%
TSLA230616P006000002022-09-30 12:05PM EDT600.00330.00370.45372.800.00-30547.53%
TSLA230616P006083302022-08-01 11:28AM EDT608.33309.13332.60337.550.00--960.00%
TSLA230616P006166702022-09-13 11:31AM EDT616.67325.00396.00399.400.00-160646.24%
TSLA230616P006200002022-08-19 10:17AM EDT620.0063.500.000.000.00-16510.00%
TSLA230616P006250002022-08-09 12:02PM EDT625.00343.58335.75340.100.00--00.00%
TSLA230616P006333302022-12-29 4:44PM EDT633.33511.60452.90457.550.00-40975.50%
TSLA230616P006400002022-08-24 11:53AM EDT640.0067.450.000.000.00-146710.00%
TSLA230616P006416702022-09-12 3:11PM EDT641.67337.15423.25425.000.00-90673.57%
TSLA230616P006500002023-03-02 11:23AM EDT650.00458.87441.60443.400.00-20762.05%
TSLA230616P006600002022-08-24 12:22PM EDT660.0072.500.000.000.00-292170.00%
TSLA230616P006666702022-08-01 3:10PM EDT666.67368.17388.35393.700.00--00.00%
TSLA230616P006750002022-09-30 11:12AM EDT675.00400.37444.95448.300.00-10589.40%
TSLA230616P006800002022-08-24 11:51AM EDT680.0080.450.000.000.00-154420.00%
TSLA230616P006833302022-09-19 12:07AM EDT683.33466.35--0.00---0.00%
TSLA230616P006916702022-09-19 12:07AM EDT691.67447.33--0.00---0.00%
TSLA230616P007000002022-10-14 12:46PM EDT700.00489.92502.80505.400.00-20880.74%
TSLA230616P007083302022-09-19 12:07AM EDT708.33456.57--0.00---0.00%
TSLA230616P007166702022-08-05 1:46PM EDT716.67425.01444.10448.850.00--00.00%
TSLA230616P007200002022-08-24 11:51AM EDT720.0094.350.000.000.00-133190.00%
TSLA230616P007250002022-10-06 10:38AM EDT725.00488.00515.70519.200.00-60802.42%
TSLA230616P007300002022-08-22 10:48AM EDT730.00104.840.000.000.00-57710.00%
TSLA230616P007333302023-06-02 3:20PM EDT733.33517.95486.55491.250.00-30409.18%
TSLA230616P007400002022-08-19 1:49PM EDT740.00104.780.000.000.00-1590.00%
TSLA230616P007416702022-09-19 12:07AM EDT741.67388.34--0.00---0.00%
TSLA230616P007500002023-03-23 10:40AM EDT750.00552.00583.60586.200.00-501,136.57%
TSLA230616P007583302023-06-02 3:20PM EDT758.33542.95511.55516.300.00-30420.07%
TSLA230616P007600002022-08-22 2:45PM EDT760.00117.290.000.000.00-23050.00%
TSLA230616P007666702023-05-18 2:25PM EDT766.67591.55519.85524.150.00-670407.72%
TSLA230616P007750002022-09-19 12:07AM EDT775.00435.30--0.00---0.00%
TSLA230616P007800002022-08-24 1:30PM EDT780.00119.600.000.000.00-12390.00%
TSLA230616P007833302022-09-19 12:07AM EDT783.33525.54--0.00---0.00%
TSLA230616P007916702022-12-16 1:23PM EDT791.67640.59668.35670.000.00-101,485.64%
TSLA230616P008000002023-06-02 11:46AM EDT800.00584.11553.20557.700.00-50426.56%
TSLA230616P008083302023-05-18 2:25PM EDT808.33633.20561.55566.100.00-670431.64%
TSLA230616P008166702022-09-19 12:07AM EDT816.67554.75--0.00---0.00%
TSLA230616P008200002022-08-24 1:25PM EDT820.00136.620.000.000.00-11980.00%
TSLA230616P008250002023-06-02 10:07AM EDT825.00612.65578.20582.850.00-40439.75%
TSLA230616P008400002022-08-24 10:22AM EDT840.00143.220.000.000.00-103190.00%
TSLA230616P008500002022-08-24 3:05PM EDT850.00151.280.000.000.00-362,1860.00%
TSLA230616P008600002022-08-22 9:41AM EDT860.00165.130.000.000.00-1890.00%
TSLA230616P008800002022-08-24 10:45AM EDT880.00164.590.000.000.00-14270.00%
TSLA230616P009000002022-08-24 3:58PM EDT900.00179.000.000.000.00-501,6180.00%
TSLA230616P009200002022-08-19 11:15AM EDT920.00192.700.000.000.00-2510.00%
TSLA230616P009400002022-08-24 10:48AM EDT940.00197.380.000.000.00-3890.00%
TSLA230616P009500002022-08-24 3:52PM EDT950.00206.080.000.000.00-29830.00%
TSLA230616P009600002022-08-24 10:11AM EDT960.00207.320.000.000.00-3850.00%
TSLA230616P009800002022-08-19 3:15PM EDT980.00224.290.000.000.00-21780.00%
TSLA230616P010000002022-08-24 1:32PM EDT1,000.00235.400.000.000.00-1442,2710.00%
TSLA230616P010200002022-08-19 3:15PM EDT1,020.00249.000.000.000.00-2450.00%
TSLA230616P010400002022-08-09 12:50PM EDT1,040.00294.400.000.000.00-2380.00%
TSLA230616P010500002022-08-23 12:26PM EDT1,050.00272.950.000.000.00-435050.00%
TSLA230616P010600002022-08-22 1:38PM EDT1,060.00288.650.000.000.00-3,6083,6140.00%
TSLA230616P010800002022-08-22 11:28AM EDT1,080.00302.650.000.000.00-3,6003,6300.00%
TSLA230616P011000002022-08-24 1:07PM EDT1,100.00299.250.000.000.00-41,0700.00%
TSLA230616P011500002022-08-18 12:41PM EDT1,150.00328.550.000.000.00-26410.00%
TSLA230616P012000002022-08-17 11:11AM EDT1,200.00365.900.000.000.00-99110.00%
TSLA230616P012500002022-08-17 1:29PM EDT1,250.00400.200.000.000.00-215520.00%
TSLA230616P013000002022-08-19 10:04AM EDT1,300.00461.000.000.000.00-11,1550.00%
TSLA230616P013500002022-08-15 3:03PM EDT1,350.00470.420.000.000.00-102600.00%
TSLA230616P014000002022-08-24 12:03PM EDT1,400.00534.000.000.000.00-15150.00%
TSLA230616P014500002022-08-19 2:16PM EDT1,450.00590.500.000.000.00-47420.00%
TSLA230616P015000002022-08-22 12:13PM EDT1,500.00649.950.000.000.00-23510.00%
TSLA230616P015500002022-08-18 12:36PM EDT1,550.00658.590.000.000.00-4800.00%
TSLA230616P016000002022-08-24 10:11AM EDT1,600.00708.810.000.000.00-31270.00%
TSLA230616P016500002022-08-18 12:11PM EDT1,650.00747.670.000.000.00-441150.00%
TSLA230616P016750002022-08-24 10:48AM EDT1,675.00783.380.000.000.00-31210.00%
TSLA230616P017000002022-08-22 1:05PM EDT1,700.00836.500.000.000.00-142790.00%
TSLA230616P017250002022-08-17 10:29AM EDT1,725.00829.000.000.000.00-2580.00%
TSLA230616P017500002022-08-01 11:27AM EDT1,750.00854.900.000.000.00-41440.00%
TSLA230616P017750002022-07-29 2:24PM EDT1,775.00904.650.000.000.00-110740.00%
TSLA230616P018000002022-08-03 10:49AM EDT1,800.00896.900.000.000.00-53120.00%
TSLA230616P018250002022-08-01 11:28AM EDT1,825.00927.400.000.000.00-2320.00%
TSLA230616P018500002022-08-02 11:51AM EDT1,850.00943.650.000.000.00-2650.00%
TSLA230616P018750002022-08-09 12:02PM EDT1,875.001,030.750.000.000.00-450.00%
TSLA230616P019000002022-07-29 11:48AM EDT1,900.001,037.200.000.000.00-1080.00%
TSLA230616P019250002022-07-29 12:00PM EDT1,925.001,062.400.000.000.00-460.00%
TSLA230616P019500002022-07-29 1:28PM EDT1,950.001,086.150.000.000.00-430.00%
TSLA230616P020000002022-08-01 3:10PM EDT2,000.001,104.500.000.000.00-400.00%
TSLA230616P020250002022-06-24 3:24PM EDT2,025.001,293.581,198.001,217.500.00-200.00%
TSLA230616P020500002022-06-17 3:22PM EDT2,050.001,399.051,320.601,335.200.00-200.00%
TSLA230616P020750002022-06-24 3:21PM EDT2,075.001,341.981,248.001,267.500.00-210.00%
TSLA230616P021000002022-08-22 3:33PM EDT2,100.001,231.270.000.000.00-100.00%
TSLA230616P021250002022-06-09 10:06AM EDT2,125.001,369.721,363.201,380.900.00-200.00%
TSLA230616P021500002022-08-05 1:46PM EDT2,150.001,275.030.000.000.00-200.00%
TSLA230616P021750002022-06-06 11:39AM EDT2,175.001,463.061,472.901,489.450.00-200.00%
TSLA230616P022000002022-07-07 12:37PM EDT2,200.001,472.001,326.001,345.500.00-100.00%
TSLA230616P022250002022-04-05 11:28AM EDT2,225.001,165.001,343.501,363.000.00-3100.00%
TSLA230616P022500002022-08-10 3:22PM EDT2,250.001,373.250.000.000.00-370.00%
TSLA230616P022750002022-05-17 10:04AM EDT2,275.001,527.101,611.601,631.000.00-110.00%
TSLA230616P023000002022-08-05 1:46PM EDT2,300.001,425.060.000.000.00-200.00%
TSLA230616P023250002022-04-07 11:06AM EDT2,325.001,305.911,455.001,473.500.00-120.00%
TSLA230616P023500002022-03-14 11:32AM EDT2,350.001,576.630.000.000.00-100.00%
TSLA230616P023750002022-01-27 11:15AM EDT2,375.001,503.651,561.001,580.000.00-1210.00%
TSLA230616P024000002022-06-24 3:20PM EDT2,400.001,667.831,573.001,592.000.00-200.00%
TSLA230616P024250002022-05-25 1:29PM EDT2,425.001,761.561,678.501,697.500.00-200.00%
TSLA230616P024500002022-05-11 9:32AM EDT2,450.001,664.231,745.551,759.000.00-110.00%
TSLA230616P024750002022-07-13 10:30AM EDT2,475.001,770.001,568.201,581.750.00-100.00%