TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609C00020000 | 2023-06-09 3:56PM EDT | 20.00 | 224.65 | 223.75 | 225.70 | +13.30 | +6.29% | 44 | 46 | 2,159.38% |
| TSLA230609C00050000 | 2023-06-09 3:38PM EDT | 50.00 | 193.65 | 193.70 | 195.15 | +23.20 | +13.61% | 16 | 1 | 1,025.00% |
| TSLA230609C00060000 | 2023-06-09 3:38PM EDT | 60.00 | 183.65 | 183.70 | 185.15 | +58.25 | +46.45% | 13 | 1 | 906.25% |
| TSLA230609C00070000 | 2023-06-09 3:09PM EDT | 70.00 | 173.50 | 173.75 | 175.70 | +32.48 | +23.03% | 12 | 3 | 1,074.22% |
| TSLA230609C00080000 | 2023-06-09 3:09PM EDT | 80.00 | 163.50 | 163.75 | 165.60 | +59.15 | +56.68% | 10 | 2 | 942.97% |
| TSLA230609C00085000 | 2023-06-09 3:38PM EDT | 85.00 | 158.65 | 158.75 | 160.70 | +12.20 | +8.33% | 10 | 7 | 914.84% |
| TSLA230609C00090000 | 2023-06-09 1:32PM EDT | 90.00 | 156.85 | 153.75 | 155.75 | +14.05 | +9.84% | 11 | 2 | 877.34% |
| TSLA230609C00095000 | 2023-06-09 3:38PM EDT | 95.00 | 148.65 | 148.75 | 150.75 | +13.93 | +10.34% | 8 | 2 | 833.20% |
| TSLA230609C00100000 | 2023-06-09 3:59PM EDT | 100.00 | 144.20 | 144.10 | 145.20 | +9.20 | +6.81% | 84 | 34 | 755.47% |
| TSLA230609C00105000 | 2023-06-09 9:40AM EDT | 105.00 | 137.75 | 138.75 | 140.75 | +12.87 | +10.31% | 9 | 18 | 750.78% |
| TSLA230609C00110000 | 2023-06-09 3:26PM EDT | 110.00 | 134.35 | 133.75 | 135.15 | +9.65 | +7.74% | 50 | 42 | 564.06% |
| TSLA230609C00115000 | 2023-06-09 3:26PM EDT | 115.00 | 129.80 | 128.70 | 130.55 | +11.82 | +10.02% | 56 | 41 | 636.72% |
| TSLA230609C00120000 | 2023-06-09 3:45PM EDT | 120.00 | 124.80 | 123.75 | 125.75 | +10.03 | +8.74% | 100 | 158 | 641.41% |
| TSLA230609C00125000 | 2023-06-09 3:32PM EDT | 125.00 | 119.65 | 118.75 | 120.15 | +29.18 | +32.25% | 52 | 162 | 478.13% |
| TSLA230609C00130000 | 2023-06-09 12:59PM EDT | 130.00 | 116.55 | 113.75 | 115.70 | +14.59 | +14.31% | 8 | 32 | 569.53% |
| TSLA230609C00135000 | 2023-06-09 2:51PM EDT | 135.00 | 109.45 | 108.75 | 110.65 | +19.28 | +21.38% | 19 | 27 | 532.81% |
| TSLA230609C00140000 | 2023-06-09 3:32PM EDT | 140.00 | 104.57 | 103.75 | 105.65 | +9.57 | +10.07% | 383 | 353 | 503.13% |
| TSLA230609C00145000 | 2023-06-09 1:42PM EDT | 145.00 | 101.70 | 98.75 | 100.75 | +13.80 | +15.70% | 24 | 196 | 485.94% |
| TSLA230609C00148000 | 2023-06-09 2:33PM EDT | 148.00 | 98.00 | 95.70 | 97.15 | +17.90 | +22.35% | 9 | 6 | 340.63% |
| TSLA230609C00149000 | 2023-06-09 12:36PM EDT | 149.00 | 94.50 | 94.70 | 96.65 | +9.14 | +10.71% | 18 | 25 | 446.88% |
| TSLA230609C00150000 | 2023-06-09 3:14PM EDT | 150.00 | 94.05 | 93.70 | 95.15 | +10.66 | +12.78% | 100 | 166 | 332.81% |
| TSLA230609C00152500 | 2023-06-09 3:49PM EDT | 152.50 | 91.69 | 91.50 | 92.70 | +30.21 | +49.14% | 23 | 14 | 409.38% |
| TSLA230609C00155000 | 2023-06-09 3:50PM EDT | 155.00 | 89.00 | 88.70 | 90.65 | +10.60 | +13.52% | 50 | 147 | 414.84% |
| TSLA230609C00157500 | 2023-06-09 3:25PM EDT | 157.50 | 86.49 | 86.30 | 87.65 | +9.93 | +12.97% | 23 | 35 | 339.06% |
| TSLA230609C00160000 | 2023-06-09 3:58PM EDT | 160.00 | 84.40 | 83.75 | 85.65 | +10.36 | +13.99% | 367 | 640 | 394.53% |
| TSLA230609C00162500 | 2023-06-09 3:49PM EDT | 162.50 | 81.75 | 81.25 | 82.65 | +12.52 | +18.08% | 34 | 68 | 303.13% |
| TSLA230609C00165000 | 2023-06-09 3:58PM EDT | 165.00 | 79.71 | 78.75 | 80.65 | +10.66 | +15.44% | 655 | 1,474 | 369.14% |
| TSLA230609C00167500 | 2023-06-09 3:47PM EDT | 167.50 | 77.10 | 76.25 | 78.15 | +9.71 | +14.41% | 96 | 302 | 356.64% |
| TSLA230609C00170000 | 2023-06-09 3:48PM EDT | 170.00 | 74.00 | 73.75 | 75.65 | +9.00 | +13.85% | 438 | 2,435 | 344.53% |
| TSLA230609C00172500 | 2023-06-09 3:53PM EDT | 172.50 | 72.06 | 71.25 | 73.15 | +9.36 | +14.93% | 212 | 232 | 332.42% |
| TSLA230609C00175000 | 2023-06-09 3:58PM EDT | 175.00 | 69.71 | 68.75 | 70.65 | +9.71 | +16.18% | 275 | 3,005 | 320.31% |
| TSLA230609C00177500 | 2023-06-09 3:23PM EDT | 177.50 | 67.00 | 66.25 | 68.15 | +10.10 | +17.75% | 466 | 544 | 308.59% |
| TSLA230609C00180000 | 2023-06-09 3:56PM EDT | 180.00 | 64.62 | 63.90 | 65.15 | +9.57 | +17.38% | 542 | 2,728 | 260.94% |
| TSLA230609C00182500 | 2023-06-09 3:56PM EDT | 182.50 | 62.17 | 61.25 | 63.15 | +9.61 | +18.28% | 599 | 1,045 | 285.16% |
| TSLA230609C00185000 | 2023-06-09 3:59PM EDT | 185.00 | 59.13 | 58.70 | 60.65 | +9.30 | +18.66% | 366 | 2,143 | 269.92% |
| TSLA230609C00187500 | 2023-06-09 3:57PM EDT | 187.50 | 57.25 | 56.20 | 58.05 | +9.95 | +21.04% | 131 | 1,428 | 250.39% |
| TSLA230609C00190000 | 2023-06-09 3:57PM EDT | 190.00 | 54.76 | 53.75 | 55.60 | +9.86 | +21.96% | 1,340 | 2,836 | 247.46% |
| TSLA230609C00192500 | 2023-06-09 3:59PM EDT | 192.50 | 51.85 | 51.70 | 52.70 | +9.90 | +23.60% | 288 | 1,677 | 239.84% |
| TSLA230609C00195000 | 2023-06-09 3:59PM EDT | 195.00 | 49.35 | 48.75 | 50.75 | +9.75 | +24.62% | 701 | 2,794 | 234.96% |
| TSLA230609C00197500 | 2023-06-09 3:59PM EDT | 197.50 | 46.90 | 46.20 | 47.65 | +9.40 | +25.07% | 524 | 1,474 | 156.25% |
| TSLA230609C00200000 | 2023-06-09 3:59PM EDT | 200.00 | 44.35 | 43.75 | 45.15 | +9.35 | +26.71% | 1,677 | 7,566 | 159.38% |
| TSLA230609C00202500 | 2023-06-09 3:59PM EDT | 202.50 | 41.90 | 41.20 | 43.15 | +9.45 | +29.12% | 360 | 1,844 | 193.16% |
| TSLA230609C00205000 | 2023-06-09 3:57PM EDT | 205.00 | 39.81 | 38.75 | 40.70 | +9.90 | +33.10% | 1,001 | 5,725 | 187.89% |
| TSLA230609C00207500 | 2023-06-09 3:56PM EDT | 207.50 | 37.21 | 36.20 | 37.30 | +9.84 | +35.95% | 1,171 | 4,007 | 184.28% |
| TSLA230609C00210000 | 2023-06-09 3:58PM EDT | 210.00 | 34.35 | 33.70 | 35.15 | +9.60 | +38.79% | 2,260 | 7,731 | 114.84% |
| TSLA230609C00212500 | 2023-06-09 3:58PM EDT | 212.50 | 31.65 | 31.25 | 32.65 | +9.05 | +40.04% | 725 | 4,316 | 116.02% |
| TSLA230609C00215000 | 2023-06-09 3:59PM EDT | 215.00 | 29.25 | 28.75 | 30.15 | +9.25 | +46.25% | 3,853 | 6,862 | 107.42% |
| TSLA230609C00217500 | 2023-06-09 3:59PM EDT | 217.50 | 26.70 | 26.25 | 27.25 | +9.45 | +54.78% | 1,284 | 4,257 | 136.13% |
| TSLA230609C00220000 | 2023-06-09 3:59PM EDT | 220.00 | 23.70 | 23.75 | 25.40 | +8.70 | +58.00% | 5,928 | 18,762 | 109.77% |
| TSLA230609C00222500 | 2023-06-09 3:59PM EDT | 222.50 | 21.80 | 21.25 | 22.65 | +9.17 | +72.60% | 7,154 | 8,470 | 82.03% |
| TSLA230609C00225000 | 2023-06-09 3:59PM EDT | 225.00 | 19.18 | 18.75 | 20.15 | +8.98 | +88.04% | 15,728 | 22,738 | 73.44% |
| TSLA230609C00227500 | 2023-06-09 3:59PM EDT | 227.50 | 16.81 | 16.25 | 17.20 | +8.91 | +112.78% | 10,627 | 11,461 | 89.36% |
| TSLA230609C00230000 | 2023-06-09 3:59PM EDT | 230.00 | 14.50 | 14.00 | 15.00 | +8.45 | +139.67% | 19,930 | 18,772 | 62.89% |
| TSLA230609C00232500 | 2023-06-09 3:59PM EDT | 232.50 | 11.68 | 11.25 | 12.65 | +7.43 | +174.82% | 13,051 | 11,315 | 87.01% |
| TSLA230609C00235000 | 2023-06-09 3:59PM EDT | 235.00 | 9.30 | 9.00 | 10.15 | +6.39 | +219.59% | 36,286 | 23,726 | 73.83% |
| TSLA230609C00237500 | 2023-06-09 3:59PM EDT | 237.50 | 7.00 | 6.25 | 7.65 | +5.10 | +268.42% | 20,534 | 10,843 | 60.21% |
| TSLA230609C00240000 | 2023-06-09 3:59PM EDT | 240.00 | 4.15 | 4.30 | 5.00 | +2.93 | +240.16% | 61,104 | 32,721 | 41.70% |
| TSLA230609C00242500 | 2023-06-09 3:59PM EDT | 242.50 | 1.83 | 1.30 | 2.65 | +1.03 | +128.75% | 58,261 | 14,008 | 29.79% |
| TSLA230609C00245000 | 2023-06-09 3:59PM EDT | 245.00 | 0.05 | 0.05 | 0.09 | -0.45 | -90.00% | 212,100 | 16,515 | 5.86% |
| TSLA230609C00247500 | 2023-06-09 3:59PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 214,944 | 5,430 | 11.52% |
| TSLA230609C00250000 | 2023-06-09 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 499,557 | 18,855 | 19.14% |
| TSLA230609C00252500 | 2023-06-09 3:59PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 128,476 | 4,683 | 26.17% |
| TSLA230609C00255000 | 2023-06-09 3:59PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 152,776 | 7,272 | 32.81% |
| TSLA230609C00257500 | 2023-06-09 3:58PM EDT | 257.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 68,280 | 3,103 | 39.84% |
| TSLA230609C00260000 | 2023-06-09 3:58PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 88,109 | 10,900 | 46.09% |
| TSLA230609C00262500 | 2023-06-09 3:54PM EDT | 262.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 25,889 | 1,782 | 52.34% |
| TSLA230609C00265000 | 2023-06-09 3:51PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29,403 | 7,287 | 54.69% |
| TSLA230609C00267500 | 2023-06-09 3:24PM EDT | 267.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12,216 | 1,676 | 59.38% |
| TSLA230609C00270000 | 2023-06-09 3:59PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36,046 | 6,835 | 65.63% |
| TSLA230609C00275000 | 2023-06-09 3:58PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10,193 | 6,285 | 76.56% |
| TSLA230609C00280000 | 2023-06-09 3:09PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11,564 | 4,740 | 87.50% |
| TSLA230609C00285000 | 2023-06-09 12:44PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,748 | 3,756 | 96.88% |
| TSLA230609C00290000 | 2023-06-09 3:31PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11,870 | 8,870 | 106.25% |
| TSLA230609C00295000 | 2023-06-09 2:46PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,144 | 4,084 | 118.75% |
| TSLA230609C00300000 | 2023-06-09 1:29PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,572 | 4,747 | 125.00% |
| TSLA230609C00305000 | 2023-06-09 9:58AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,304 | 1,792 | 137.50% |
| TSLA230609C00310000 | 2023-06-09 3:31PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 1,697 | 143.75% |
| TSLA230609C00315000 | 2023-06-09 10:06AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 617 | 156.25% |
| TSLA230609C00320000 | 2023-06-09 2:58PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,557 | 162.50% |
| TSLA230609C00330000 | 2023-06-09 9:33AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 5,730 | 181.25% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230609P00020000 | 2023-06-08 11:12AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 932 | 1,425.00% |
| TSLA230609P00050000 | 2023-05-16 2:13PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 85 | 900.00% |
| TSLA230609P00070000 | 2023-06-09 12:39PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 230 | 712.50% |
| TSLA230609P00080000 | 2023-05-31 1:44PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 676 | 637.50% |
| TSLA230609P00085000 | 2023-05-31 11:29AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 419 | 600.00% |
| TSLA230609P00090000 | 2023-05-31 11:29AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 395 | 562 | 575.00% |
| TSLA230609P00095000 | 2023-06-05 10:21AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 587 | 550.00% |
| TSLA230609P00100000 | 2023-06-09 10:42AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 867 | 512.50% |
| TSLA230609P00105000 | 2023-06-09 10:42AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44,015 | 487.50% |
| TSLA230609P00110000 | 2023-06-06 10:14AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,010 | 462.50% |
| TSLA230609P00115000 | 2023-06-09 9:32AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,452 | 437.50% |
| TSLA230609P00120000 | 2023-06-07 2:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,531 | 412.50% |
| TSLA230609P00125000 | 2023-06-09 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,561 | 387.50% |
| TSLA230609P00130000 | 2023-06-08 1:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,033 | 368.75% |
| TSLA230609P00135000 | 2023-06-09 9:45AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,144 | 350.00% |
| TSLA230609P00140000 | 2023-06-09 12:59PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 2,242 | 325.00% |
| TSLA230609P00145000 | 2023-06-09 12:21PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 4,429 | 312.50% |
| TSLA230609P00148000 | 2023-06-09 9:59AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,431 | 300.00% |
| TSLA230609P00149000 | 2023-06-08 3:43PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,524 | 293.75% |
| TSLA230609P00150000 | 2023-06-09 3:30PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 6,026 | 287.50% |
| TSLA230609P00152500 | 2023-06-08 11:57AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 2,964 | 281.25% |
| TSLA230609P00155000 | 2023-06-09 2:13PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 4,020 | 275.00% |
| TSLA230609P00157500 | 2023-06-09 11:28AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,984 | 262.50% |
| TSLA230609P00160000 | 2023-06-09 3:26PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 4,849 | 250.00% |
| TSLA230609P00162500 | 2023-06-09 3:49PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 1,807 | 243.75% |
| TSLA230609P00165000 | 2023-06-09 12:50PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 3,220 | 237.50% |
| TSLA230609P00167500 | 2023-06-09 3:49PM EDT | 167.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 164 | 2,200 | 225.00% |
| TSLA230609P00170000 | 2023-06-09 3:47PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 262 | 12,340 | 218.75% |
| TSLA230609P00172500 | 2023-06-09 3:43PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 3,305 | 212.50% |
| TSLA230609P00175000 | 2023-06-09 3:32PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 5,446 | 200.00% |
| TSLA230609P00177500 | 2023-06-09 3:38PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 5,598 | 193.75% |
| TSLA230609P00180000 | 2023-06-09 3:48PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,017 | 6,197 | 187.50% |
| TSLA230609P00182500 | 2023-06-09 3:36PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 4,041 | 181.25% |
| TSLA230609P00185000 | 2023-06-09 3:47PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 825 | 7,035 | 168.75% |
| TSLA230609P00187500 | 2023-06-09 2:48PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 163 | 4,726 | 162.50% |
| TSLA230609P00190000 | 2023-06-09 3:28PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,253 | 10,240 | 156.25% |
| TSLA230609P00192500 | 2023-06-09 3:53PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,898 | 9,768 | 150.00% |
| TSLA230609P00195000 | 2023-06-09 3:48PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,889 | 9,972 | 140.63% |
| TSLA230609P00197500 | 2023-06-09 3:57PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,345 | 6,893 | 131.25% |
| TSLA230609P00200000 | 2023-06-09 3:58PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,731 | 16,577 | 125.00% |
| TSLA230609P00202500 | 2023-06-09 3:57PM EDT | 202.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 656 | 4,912 | 118.75% |
| TSLA230609P00205000 | 2023-06-09 3:58PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,560 | 16,107 | 112.50% |
| TSLA230609P00207500 | 2023-06-09 3:38PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 559 | 11,527 | 106.25% |
| TSLA230609P00210000 | 2023-06-09 3:57PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,671 | 20,814 | 96.88% |
| TSLA230609P00212500 | 2023-06-09 3:46PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,834 | 9,894 | 90.63% |
| TSLA230609P00215000 | 2023-06-09 3:58PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3,217 | 18,128 | 84.38% |
| TSLA230609P00217500 | 2023-06-09 3:46PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,647 | 10,807 | 76.56% |
| TSLA230609P00220000 | 2023-06-09 3:52PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 8,982 | 29,972 | 68.75% |
| TSLA230609P00222500 | 2023-06-09 3:57PM EDT | 222.50 | 0.02 | 0.00 | 0.01 | -0.18 | -90.00% | 6,441 | 9,900 | 62.50% |
| TSLA230609P00225000 | 2023-06-09 3:54PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 14,023 | 22,759 | 56.25% |
| TSLA230609P00227500 | 2023-06-09 3:52PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 8,669 | 13,548 | 50.00% |
| TSLA230609P00230000 | 2023-06-09 3:58PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -1.08 | -99.08% | 21,462 | 21,752 | 45.31% |
| TSLA230609P00232500 | 2023-06-09 3:44PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -1.84 | -99.46% | 18,058 | 9,083 | 38.28% |
| TSLA230609P00235000 | 2023-06-09 3:57PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -3.01 | -99.67% | 32,422 | 4,137 | 31.25% |
| TSLA230609P00237500 | 2023-06-09 3:59PM EDT | 237.50 | 0.01 | 0.00 | 0.01 | -4.49 | -99.78% | 52,042 | 814 | 23.44% |
| TSLA230609P00240000 | 2023-06-09 3:59PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -6.30 | -99.84% | 160,292 | 4,227 | 15.63% |
| TSLA230609P00242500 | 2023-06-09 3:59PM EDT | 242.50 | 0.02 | 0.01 | 0.03 | -8.38 | -99.76% | 168,877 | 647 | 9.47% |
| TSLA230609P00245000 | 2023-06-09 3:59PM EDT | 245.00 | 0.50 | 0.43 | 0.80 | -10.07 | -95.27% | 258,809 | 1,762 | 8.55% |
| TSLA230609P00250000 | 2023-06-09 3:59PM EDT | 250.00 | 5.80 | 5.40 | 6.25 | -9.43 | -61.92% | 54,099 | 687 | 48.83% |
| TSLA230609P00252500 | 2023-06-09 3:57PM EDT | 252.50 | 7.80 | 7.50 | 8.75 | -10.20 | -56.67% | 6,578 | 124 | 61.52% |
| TSLA230609P00255000 | 2023-06-09 3:59PM EDT | 255.00 | 10.80 | 10.35 | 11.25 | -9.39 | -46.51% | 7,965 | 22 | 53.71% |
| TSLA230609P00257500 | 2023-06-09 3:47PM EDT | 257.50 | 12.45 | 12.85 | 13.75 | -10.21 | -45.06% | 2,260 | 14 | 62.99% |
| TSLA230609P00260000 | 2023-06-09 3:59PM EDT | 260.00 | 15.55 | 14.85 | 16.25 | -9.30 | -37.42% | 3,577 | 21 | 95.31% |
| TSLA230609P00265000 | 2023-06-09 3:59PM EDT | 265.00 | 20.80 | 20.35 | 21.25 | -11.60 | -35.80% | 983 | 2 | 89.26% |
| TSLA230609P00270000 | 2023-06-09 3:59PM EDT | 270.00 | 25.50 | 24.85 | 26.25 | -10.47 | -29.11% | 459 | 5 | 134.96% |
| TSLA230609P00275000 | 2023-06-09 3:59PM EDT | 275.00 | 30.50 | 30.00 | 31.25 | -33.04 | -52.00% | 354 | 0 | 90.63% |
| TSLA230609P00280000 | 2023-06-09 1:55PM EDT | 280.00 | 33.50 | 34.85 | 36.35 | -14.00 | -29.47% | 181 | 2 | 50.00% |
| TSLA230609P00290000 | 2023-06-09 2:07PM EDT | 290.00 | 43.55 | 44.85 | 47.65 | -16.00 | -26.87% | 30 | 0 | 203.52% |
| TSLA230609P00295000 | 2023-06-09 2:07PM EDT | 295.00 | 48.55 | 49.85 | 52.65 | -17.50 | -26.50% | 44 | 0 | 219.14% |
| TSLA230609P00305000 | 2023-06-09 3:15PM EDT | 305.00 | 61.15 | 59.85 | 61.80 | -12.40 | -16.86% | 13 | 0 | 207.42% |
| TSLA230609P00320000 | 2023-06-09 3:52PM EDT | 320.00 | 75.15 | 74.85 | 76.80 | -19.95 | -20.98% | 70 | 1 | 244.14% |
© 2023 Yahoo. All rights reserved.