Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007C00100000 | 2022-10-03 10:19AM EDT | 100.00 | 146.90 | 143.50 | 143.90 | -19.55 | -11.75% | 35 | 445 | 420.02% |
| TSLA221007C00110000 | 2022-09-26 3:44PM EDT | 110.00 | 167.90 | 133.60 | 134.10 | 0.00 | - | 47 | 46 | 388.57% |
| TSLA221007C00120000 | 2022-10-03 11:30AM EDT | 120.00 | 125.95 | 123.70 | 124.20 | -31.00 | -19.75% | 3 | 12 | 355.96% |
| TSLA221007C00130000 | 2022-09-30 11:26AM EDT | 130.00 | 143.90 | 113.30 | 114.25 | 0.00 | - | 2 | 8 | 311.43% |
| TSLA221007C00140000 | 2022-10-03 11:25AM EDT | 140.00 | 104.45 | 103.20 | 103.75 | -35.90 | -25.58% | 44 | 133 | 263.28% |
| TSLA221007C00150000 | 2022-10-03 11:57AM EDT | 150.00 | 93.15 | 93.50 | 94.10 | -23.10 | -19.87% | 42 | 133 | 250.00% |
| TSLA221007C00160000 | 2022-09-30 2:49PM EDT | 160.00 | 106.75 | 83.55 | 84.30 | 0.00 | - | 39 | 0 | 226.27% |
| TSLA221007C00170000 | 2022-10-03 10:13AM EDT | 170.00 | 77.73 | 73.40 | 74.50 | -19.39 | -19.96% | 3 | 22 | 199.51% |
| TSLA221007C00175000 | 2022-10-03 11:07AM EDT | 175.00 | 69.20 | 68.55 | 69.15 | -21.30 | -23.54% | 4 | 36 | 182.86% |
| TSLA221007C00180000 | 2022-10-03 11:40AM EDT | 180.00 | 63.20 | 63.60 | 64.15 | -36.00 | -36.29% | 27 | 7 | 170.70% |
| TSLA221007C00190000 | 2022-10-03 11:30AM EDT | 190.00 | 56.25 | 53.65 | 54.30 | -20.96 | -27.15% | 65 | 51 | 148.24% |
| TSLA221007C00200000 | 2022-10-03 12:39PM EDT | 200.00 | 43.15 | 43.75 | 44.45 | -22.35 | -34.12% | 194 | 430 | 126.37% |
| TSLA221007C00205000 | 2022-10-03 12:19PM EDT | 205.00 | 38.95 | 38.45 | 39.10 | -26.97 | -40.91% | 20 | 26 | 106.64% |
| TSLA221007C00210000 | 2022-10-03 12:36PM EDT | 210.00 | 33.65 | 34.00 | 34.60 | -22.55 | -40.12% | 123 | 132 | 105.49% |
| TSLA221007C00215000 | 2022-10-03 12:47PM EDT | 215.00 | 29.55 | 29.35 | 29.95 | -22.84 | -43.60% | 73 | 28 | 98.75% |
| TSLA221007C00220000 | 2022-10-03 12:44PM EDT | 220.00 | 25.25 | 24.80 | 25.35 | -22.00 | -46.56% | 349 | 175 | 91.75% |
| TSLA221007C00225000 | 2022-10-03 12:43PM EDT | 225.00 | 20.60 | 20.60 | 20.75 | -20.68 | -50.10% | 845 | 193 | 85.40% |
| TSLA221007C00230000 | 2022-10-03 12:47PM EDT | 230.00 | 16.66 | 16.70 | 16.85 | -21.73 | -56.60% | 3,095 | 212 | 82.45% |
| TSLA221007C00235000 | 2022-10-03 12:46PM EDT | 235.00 | 13.00 | 12.85 | 13.00 | -21.00 | -61.76% | 3,039 | 345 | 76.88% |
| TSLA221007C00240000 | 2022-10-03 12:47PM EDT | 240.00 | 9.55 | 9.60 | 9.70 | -18.65 | -66.13% | 12,129 | 641 | 73.35% |
| TSLA221007C00245000 | 2022-10-03 12:47PM EDT | 245.00 | 6.70 | 6.85 | 6.90 | -17.22 | -71.99% | 32,610 | 436 | 70.29% |
| TSLA221007C00250000 | 2022-10-03 12:47PM EDT | 250.00 | 4.55 | 4.75 | 4.85 | -15.62 | -77.44% | 68,900 | 1,433 | 69.09% |
| TSLA221007C00255000 | 2022-10-03 12:47PM EDT | 255.00 | 2.98 | 3.00 | 3.05 | -13.67 | -82.10% | 32,037 | 996 | 66.06% |
| TSLA221007C00257500 | 2022-10-03 12:47PM EDT | 257.50 | 2.43 | 2.46 | 2.50 | -12.66 | -83.90% | 12,014 | 722 | 66.38% |
| TSLA221007C00260000 | 2022-10-03 12:47PM EDT | 260.00 | 1.90 | 1.95 | 1.96 | -11.70 | -86.03% | 56,528 | 1,939 | 65.85% |
| TSLA221007C00262500 | 2022-10-03 12:47PM EDT | 262.50 | 1.45 | 1.49 | 1.52 | -10.64 | -88.01% | 12,428 | 559 | 65.11% |
| TSLA221007C00265000 | 2022-10-03 12:46PM EDT | 265.00 | 1.18 | 1.16 | 1.18 | -9.72 | -89.17% | 29,352 | 1,997 | 64.89% |
| TSLA221007C00267500 | 2022-10-03 12:46PM EDT | 267.50 | 0.92 | 0.92 | 0.94 | -8.68 | -90.42% | 7,427 | 2,793 | 65.28% |
| TSLA221007C00270000 | 2022-10-03 12:47PM EDT | 270.00 | 0.70 | 0.73 | 0.74 | -7.65 | -91.62% | 37,250 | 8,850 | 65.63% |
| TSLA221007C00272500 | 2022-10-03 12:46PM EDT | 272.50 | 0.57 | 0.55 | 0.57 | -6.71 | -92.17% | 5,890 | 3,143 | 65.53% |
| TSLA221007C00275000 | 2022-10-03 12:47PM EDT | 275.00 | 0.45 | 0.44 | 0.45 | -5.80 | -92.80% | 19,467 | 0 | 66.11% |
| TSLA221007C00277500 | 2022-10-03 12:46PM EDT | 277.50 | 0.36 | 0.35 | 0.37 | -4.99 | -93.27% | 4,489 | 2,822 | 66.94% |
| TSLA221007C00280000 | 2022-10-03 12:47PM EDT | 280.00 | 0.30 | 0.29 | 0.30 | -4.45 | -93.68% | 24,472 | 10,103 | 67.97% |
| TSLA221007C00282500 | 2022-10-03 12:46PM EDT | 282.50 | 0.25 | 0.24 | 0.25 | -3.50 | -93.33% | 3,698 | 2,245 | 69.04% |
| TSLA221007C00285000 | 2022-10-03 12:47PM EDT | 285.00 | 0.20 | 0.20 | 0.21 | -3.03 | -93.81% | 10,605 | 9,232 | 70.22% |
| TSLA221007C00287500 | 2022-10-03 12:46PM EDT | 287.50 | 0.18 | 0.17 | 0.18 | -2.57 | -93.45% | 6,922 | 2,498 | 71.48% |
| TSLA221007C00290000 | 2022-10-03 12:47PM EDT | 290.00 | 0.15 | 0.15 | 0.16 | -2.12 | -93.39% | 11,391 | 12,157 | 73.24% |
| TSLA221007C00292500 | 2022-10-03 12:38PM EDT | 292.50 | 0.13 | 0.12 | 0.14 | -1.80 | -93.26% | 3,445 | 2,559 | 74.22% |
| TSLA221007C00295000 | 2022-10-03 12:45PM EDT | 295.00 | 0.11 | 0.11 | 0.12 | -1.45 | -92.95% | 7,291 | 11,560 | 75.78% |
| TSLA221007C00297500 | 2022-10-03 12:46PM EDT | 297.50 | 0.11 | 0.10 | 0.11 | -1.20 | -91.60% | 2,062 | 0 | 77.54% |
| TSLA221007C00300000 | 2022-10-03 12:46PM EDT | 300.00 | 0.09 | 0.09 | 0.10 | -1.00 | -91.74% | 28,543 | 31,106 | 79.30% |
| TSLA221007C00305000 | 2022-10-03 12:47PM EDT | 305.00 | 0.08 | 0.07 | 0.08 | -0.67 | -89.33% | 4,994 | 6,743 | 82.03% |
| TSLA221007C00310000 | 2022-10-03 12:47PM EDT | 310.00 | 0.06 | 0.06 | 0.07 | -0.46 | -88.46% | 9,377 | 11,357 | 85.55% |
| TSLA221007C00315000 | 2022-10-03 12:41PM EDT | 315.00 | 0.05 | 0.05 | 0.06 | -0.33 | -86.84% | 6,044 | 7,980 | 88.67% |
| TSLA221007C00320000 | 2022-10-03 12:42PM EDT | 320.00 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 13,455 | 14,331 | 91.41% |
| TSLA221007C00325000 | 2022-10-03 12:40PM EDT | 325.00 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 7,046 | 11,599 | 95.70% |
| TSLA221007C00330000 | 2022-10-03 12:44PM EDT | 330.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 44,474 | 45,115 | 100.00% |
| TSLA221007C00335000 | 2022-10-03 12:28PM EDT | 335.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 8,408 | 8,584 | 101.56% |
| TSLA221007C00340000 | 2022-10-03 12:42PM EDT | 340.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 3,552 | 7,318 | 105.86% |
| TSLA221007C00345000 | 2022-10-03 12:40PM EDT | 345.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 3,513 | 6,003 | 108.59% |
| TSLA221007C00350000 | 2022-10-03 12:32PM EDT | 350.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 4,279 | 0 | 112.50% |
| TSLA221007C00355000 | 2022-10-03 11:37AM EDT | 355.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,266 | 972 | 114.06% |
| TSLA221007C00360000 | 2022-10-03 12:39PM EDT | 360.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 330 | 0 | 117.97% |
| TSLA221007C00365000 | 2022-10-03 12:33PM EDT | 365.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 2,312 | 1,567 | 118.75% |
| TSLA221007C00370000 | 2022-10-03 12:34PM EDT | 370.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 395 | 0 | 119.53% |
| TSLA221007C00375000 | 2022-10-03 12:04PM EDT | 375.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,091 | 754 | 123.44% |
| TSLA221007C00380000 | 2022-10-03 11:58AM EDT | 380.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 318 | 828 | 126.56% |
| TSLA221007C00385000 | 2022-10-03 11:46AM EDT | 385.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 67 | 0 | 129.69% |
| TSLA221007C00390000 | 2022-10-03 11:38AM EDT | 390.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 673 | 132.81% |
| TSLA221007C00395000 | 2022-10-03 12:27PM EDT | 395.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 848 | 135.94% |
| TSLA221007C00400000 | 2022-10-03 12:28PM EDT | 400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 419 | 1,908 | 128.13% |
| TSLA221007C00410000 | 2022-10-03 9:32AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 766 | 134.38% |
| TSLA221007C00420000 | 2022-09-30 11:10AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 0 | 137.50% |
| TSLA221007C00425000 | 2022-09-30 9:33AM EDT | 425.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 0 | 150.00% |
| TSLA221007C00430000 | 2022-09-29 10:12AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 314 | 153.13% |
| TSLA221007C00440000 | 2022-10-03 9:33AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 188 | 150.00% |
| TSLA221007C00450000 | 2022-09-28 10:00AM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 177 | 156.25% |
| TSLA221007C00460000 | 2022-09-29 9:39AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 99 | 159.38% |
| TSLA221007C00470000 | 2022-09-28 1:19PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 162.50% |
| TSLA221007C00480000 | 2022-09-26 10:52AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 53 | 168.75% |
| TSLA221007C00490000 | 2022-09-26 2:20PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 276 | 50.00% |
| TSLA221007C00500000 | 2022-09-29 9:30AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 148 | 178.13% |
| TSLA221007C00510000 | 2022-09-15 3:23PM EDT | 510.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 100 | 181.25% |
| TSLA221007C00520000 | 2022-09-20 12:53PM EDT | 520.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 187.50% |
| TSLA221007C00530000 | 2022-09-23 3:03PM EDT | 530.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 193.75% |
| TSLA221007C00540000 | 2022-09-21 3:11PM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 193.75% |
| TSLA221007C00550000 | 2022-09-21 3:55PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 198.44% |
| TSLA221007C00560000 | 2022-09-12 10:24AM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 206.25% |
| TSLA221007C00570000 | 2022-09-20 9:30AM EDT | 570.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 206.25% |
| TSLA221007C00580000 | 2022-09-23 9:35AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 43 | 212.50% |
| TSLA221007C00590000 | 2022-09-15 12:45PM EDT | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
| TSLA221007C00600000 | 2022-10-03 9:41AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 40 | 218.75% |
| TSLA221007C00610000 | 2022-10-03 11:20AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 225.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA221007P00100000 | 2022-10-03 12:00PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 432 | 9,402 | 225.00% |
| TSLA221007P00110000 | 2022-10-03 11:57AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 920 | 206.25% |
| TSLA221007P00120000 | 2022-10-03 12:24PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 2,222 | 181.25% |
| TSLA221007P00130000 | 2022-10-03 11:22AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 219 | 0 | 178.13% |
| TSLA221007P00140000 | 2022-10-03 12:25PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4,620 | 1,462 | 159.38% |
| TSLA221007P00150000 | 2022-10-03 12:37PM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 989 | 4,847 | 146.88% |
| TSLA221007P00160000 | 2022-10-03 12:46PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3,767 | 4,470 | 136.72% |
| TSLA221007P00170000 | 2022-10-03 12:07PM EDT | 170.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2,090 | 4,135 | 122.27% |
| TSLA221007P00175000 | 2022-10-03 12:36PM EDT | 175.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1,516 | 1,295 | 116.02% |
| TSLA221007P00180000 | 2022-10-03 12:45PM EDT | 180.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 3,364 | 3,795 | 110.35% |
| TSLA221007P00190000 | 2022-10-03 12:38PM EDT | 190.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 7,662 | 5,821 | 97.95% |
| TSLA221007P00200000 | 2022-10-03 12:45PM EDT | 200.00 | 0.26 | 0.26 | 0.27 | +0.04 | +18.18% | 17,757 | 9,783 | 87.89% |
| TSLA221007P00205000 | 2022-10-03 12:45PM EDT | 205.00 | 0.38 | 0.36 | 0.38 | +0.11 | +40.74% | 4,880 | 2,812 | 83.30% |
| TSLA221007P00210000 | 2022-10-03 12:47PM EDT | 210.00 | 0.55 | 0.54 | 0.55 | +0.17 | +44.74% | 14,882 | 7,072 | 79.49% |
| TSLA221007P00215000 | 2022-10-03 12:47PM EDT | 215.00 | 0.84 | 0.80 | 0.82 | +0.31 | +58.49% | 14,801 | 4,660 | 75.93% |
| TSLA221007P00220000 | 2022-10-03 12:47PM EDT | 220.00 | 1.28 | 1.25 | 1.27 | +0.59 | +85.51% | 24,634 | 9,189 | 73.46% |
| TSLA221007P00225000 | 2022-10-03 12:46PM EDT | 225.00 | 1.87 | 1.86 | 1.88 | +0.92 | +96.84% | 20,672 | 8,210 | 70.31% |
| TSLA221007P00230000 | 2022-10-03 12:47PM EDT | 230.00 | 2.84 | 2.78 | 2.82 | +1.50 | +111.94% | 34,641 | 7,993 | 67.85% |
| TSLA221007P00235000 | 2022-10-03 12:47PM EDT | 235.00 | 4.14 | 4.05 | 4.10 | +2.26 | +120.21% | 27,802 | 6,384 | 65.17% |
| TSLA221007P00240000 | 2022-10-03 12:47PM EDT | 240.00 | 5.99 | 5.90 | 5.95 | +3.34 | +126.04% | 90,383 | 0 | 63.62% |
| TSLA221007P00245000 | 2022-10-03 12:47PM EDT | 245.00 | 8.45 | 8.10 | 8.25 | +4.98 | +143.52% | 53,373 | 5,954 | 60.89% |
| TSLA221007P00250000 | 2022-10-03 12:47PM EDT | 250.00 | 11.00 | 10.75 | 10.90 | +6.29 | +133.55% | 64,909 | 12,888 | 56.47% |
| TSLA221007P00255000 | 2022-10-03 12:44PM EDT | 255.00 | 14.25 | 14.30 | 14.40 | +8.03 | +129.10% | 9,588 | 4,638 | 54.64% |
| TSLA221007P00257500 | 2022-10-03 12:40PM EDT | 257.50 | 16.60 | 16.00 | 16.15 | +9.40 | +130.56% | 1,784 | 1,413 | 50.46% |
| TSLA221007P00260000 | 2022-10-03 12:47PM EDT | 260.00 | 18.15 | 18.15 | 18.30 | +10.00 | +122.70% | 14,663 | 0 | 50.15% |
| TSLA221007P00262500 | 2022-10-03 12:44PM EDT | 262.50 | 20.20 | 20.00 | 20.15 | +11.11 | +122.22% | 1,473 | 1,321 | 42.09% |
| TSLA221007P00265000 | 2022-10-03 12:44PM EDT | 265.00 | 22.40 | 22.30 | 22.60 | +12.15 | +118.54% | 5,122 | 6,519 | 44.34% |
| TSLA221007P00267500 | 2022-10-03 12:46PM EDT | 267.50 | 24.50 | 24.20 | 24.70 | +13.06 | +114.16% | 1,097 | 2,666 | 0.00% |
| TSLA221007P00270000 | 2022-10-03 12:45PM EDT | 270.00 | 27.00 | 26.90 | 27.15 | +14.10 | +109.30% | 3,493 | 8,298 | 0.00% |
| TSLA221007P00272500 | 2022-10-03 12:46PM EDT | 272.50 | 29.25 | 29.05 | 29.40 | +15.00 | +105.26% | 415 | 2,014 | 0.00% |
| TSLA221007P00275000 | 2022-10-03 12:44PM EDT | 275.00 | 31.78 | 31.30 | 31.95 | +15.93 | +100.50% | 1,979 | 7,063 | 0.00% |
| TSLA221007P00277500 | 2022-10-03 12:32PM EDT | 277.50 | 34.90 | 33.80 | 34.35 | +17.45 | +100.00% | 412 | 1,830 | 0.00% |
| TSLA221007P00280000 | 2022-10-03 12:46PM EDT | 280.00 | 36.67 | 36.20 | 36.85 | +17.57 | +91.99% | 937 | 6,531 | 0.00% |
| TSLA221007P00282500 | 2022-10-03 12:22PM EDT | 282.50 | 39.70 | 38.70 | 39.35 | +18.70 | +89.05% | 174 | 1,807 | 0.00% |
| TSLA221007P00285000 | 2022-10-03 12:42PM EDT | 285.00 | 41.55 | 41.10 | 41.75 | +18.55 | +80.65% | 615 | 4,154 | 0.00% |
| TSLA221007P00287500 | 2022-10-03 12:37PM EDT | 287.50 | 44.94 | 43.70 | 44.45 | +20.19 | +81.58% | 239 | 1,351 | 0.00% |
| TSLA221007P00290000 | 2022-10-03 12:44PM EDT | 290.00 | 46.45 | 46.10 | 46.70 | +19.61 | +73.06% | 1,107 | 3,117 | 0.00% |
| TSLA221007P00292500 | 2022-10-03 12:32PM EDT | 292.50 | 49.89 | 48.60 | 49.20 | +20.82 | +71.62% | 218 | 1,609 | 0.00% |
| TSLA221007P00295000 | 2022-10-03 12:44PM EDT | 295.00 | 51.65 | 51.10 | 51.70 | +20.59 | +66.29% | 911 | 2,147 | 0.00% |
| TSLA221007P00297500 | 2022-10-03 12:23PM EDT | 297.50 | 54.45 | 53.65 | 54.35 | +21.25 | +64.01% | 249 | 977 | 0.00% |
| TSLA221007P00300000 | 2022-10-03 12:45PM EDT | 300.00 | 56.60 | 56.10 | 56.60 | +20.91 | +58.59% | 647 | 4,192 | 0.00% |
| TSLA221007P00305000 | 2022-10-03 12:39PM EDT | 305.00 | 62.11 | 61.05 | 61.95 | +21.88 | +54.39% | 616 | 0 | 0.00% |
| TSLA221007P00310000 | 2022-10-03 12:24PM EDT | 310.00 | 66.70 | 66.05 | 66.75 | +21.50 | +47.57% | 575 | 1,989 | 0.00% |
| TSLA221007P00315000 | 2022-10-03 12:45PM EDT | 315.00 | 71.30 | 71.20 | 71.55 | +21.43 | +42.97% | 79 | 435 | 0.00% |
| TSLA221007P00320000 | 2022-10-03 12:24PM EDT | 320.00 | 76.65 | 76.05 | 76.75 | +22.05 | +40.38% | 62 | 0 | 0.00% |
| TSLA221007P00325000 | 2022-10-03 12:07PM EDT | 325.00 | 82.10 | 81.05 | 81.60 | +23.50 | +40.10% | 35 | 627 | 0.00% |
| TSLA221007P00330000 | 2022-10-03 12:24PM EDT | 330.00 | 86.70 | 85.95 | 86.60 | +22.75 | +35.57% | 263 | 1,311 | 0.00% |
| TSLA221007P00335000 | 2022-09-30 2:49PM EDT | 335.00 | 89.60 | 91.05 | 91.65 | +21.15 | +30.90% | 1 | 484 | 0.00% |
| TSLA221007P00340000 | 2022-10-03 12:12PM EDT | 340.00 | 95.95 | 96.00 | 96.60 | +22.30 | +30.28% | 274 | 0 | 0.00% |
| TSLA221007P00345000 | 2022-09-28 1:08PM EDT | 345.00 | 60.55 | 101.05 | 101.90 | 0.00 | - | 6 | 37 | 0.00% |
| TSLA221007P00350000 | 2022-10-03 12:12PM EDT | 350.00 | 105.90 | 105.95 | 106.60 | +21.10 | +24.88% | 16 | 21 | 0.00% |
| TSLA221007P00355000 | 2022-10-03 9:58AM EDT | 355.00 | 108.73 | 110.85 | 111.95 | +20.48 | +23.21% | 2 | 3 | 0.00% |
| TSLA221007P00360000 | 2022-10-03 11:04AM EDT | 360.00 | 115.29 | 115.90 | 116.95 | +24.79 | +27.39% | 2 | 1 | 0.00% |
| TSLA221007P00365000 | 2022-09-30 9:59AM EDT | 365.00 | 95.34 | 120.85 | 121.85 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA221007P00370000 | 2022-09-30 9:38AM EDT | 370.00 | 107.23 | 125.85 | 126.85 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA221007P00375000 | 2022-09-28 1:48PM EDT | 375.00 | 92.35 | 131.00 | 131.95 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA221007P00380000 | 2022-09-30 2:21PM EDT | 380.00 | 112.03 | 135.95 | 136.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221007P00385000 | 2022-09-28 10:49AM EDT | 385.00 | 102.65 | 140.85 | 141.80 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA221007P00390000 | 2022-09-28 3:43PM EDT | 390.00 | 101.11 | 145.90 | 146.85 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221007P00395000 | 2022-09-29 11:25AM EDT | 395.00 | 122.50 | 150.85 | 151.85 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA221007P00400000 | 2022-09-29 1:43PM EDT | 400.00 | 132.10 | 155.95 | 156.90 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA221007P00410000 | 2022-09-29 10:41AM EDT | 410.00 | 138.30 | 165.90 | 166.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA221007P00420000 | 2022-09-28 2:41PM EDT | 420.00 | 135.75 | 175.70 | 176.75 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA221007P00425000 | 2022-09-27 3:55PM EDT | 425.00 | 141.95 | 180.80 | 181.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA221007P00430000 | 2022-10-03 12:38PM EDT | 430.00 | 187.37 | 185.95 | 186.95 | +29.77 | +18.89% | 3 | 0 | 0.00% |
| TSLA221007P00440000 | 2022-09-20 9:47AM EDT | 440.00 | 132.60 | 195.90 | 196.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA221007P00450000 | 2022-09-29 9:55AM EDT | 450.00 | 173.10 | 205.75 | 206.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221007P00490000 | 2022-09-08 1:33PM EDT | 490.00 | 203.82 | 245.95 | 246.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA221007P00500000 | 2022-09-29 9:51AM EDT | 500.00 | 223.50 | 255.95 | 256.90 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA221007P00510000 | 2022-09-20 9:47AM EDT | 510.00 | 202.50 | 265.85 | 266.85 | 0.00 | - | - | 0 | 0.00% |
| TSLA221007P00530000 | 2022-09-29 11:14AM EDT | 530.00 | 257.00 | 285.70 | 286.75 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA221007P00590000 | 2022-09-27 3:15PM EDT | 590.00 | 307.80 | 345.85 | 346.35 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
