Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930C00100000 | 2022-09-23 3:25PM EDT | 100.00 | 173.68 | 175.10 | 175.75 | -15.82 | -8.35% | 261 | 219 | 282.03% |
| TSLA220930C00108330 | 2022-09-22 3:25PM EDT | 108.33 | 180.80 | 166.40 | 167.80 | 0.00 | - | 19 | 40 | 262.11% |
| TSLA220930C00116670 | 2022-09-22 1:46PM EDT | 116.67 | 173.00 | 157.35 | 159.75 | 0.00 | - | 5 | 27 | 338.87% |
| TSLA220930C00125000 | 2022-09-22 3:30PM EDT | 125.00 | 164.00 | 149.45 | 151.40 | 0.00 | - | 6 | 14 | 222.66% |
| TSLA220930C00133330 | 2022-09-23 11:32AM EDT | 133.33 | 145.00 | 141.45 | 143.05 | -10.90 | -6.99% | 2 | 29 | 231.64% |
| TSLA220930C00141670 | 2022-09-23 3:36PM EDT | 141.67 | 132.60 | 132.85 | 134.50 | -14.75 | -10.01% | 3 | 13 | 157.81% |
| TSLA220930C00150000 | 2022-09-22 1:46PM EDT | 150.00 | 124.90 | 125.15 | 125.90 | -14.80 | -10.59% | 6 | 6 | 190.63% |
| TSLA220930C00158330 | 2022-09-22 2:50PM EDT | 158.33 | 129.00 | 116.55 | 117.85 | 0.00 | - | 3 | 14 | 175.78% |
| TSLA220930C00160000 | 2022-09-23 12:30PM EDT | 160.00 | 115.60 | 114.90 | 116.10 | -11.80 | -9.26% | 6 | 22 | 169.14% |
| TSLA220930C00166670 | 2022-09-23 12:10PM EDT | 166.67 | 109.90 | 108.20 | 109.75 | -32.70 | -22.93% | 1 | 64 | 171.48% |
| TSLA220930C00170000 | 2022-09-23 1:16PM EDT | 170.00 | 107.00 | 104.90 | 106.15 | -29.49 | -21.61% | 8 | 14 | 154.69% |
| TSLA220930C00175000 | 2022-09-23 3:17PM EDT | 175.00 | 99.95 | 99.90 | 101.15 | -13.70 | -12.05% | 6 | 14 | 146.29% |
| TSLA220930C00180000 | 2022-09-23 1:56PM EDT | 180.00 | 95.70 | 94.90 | 96.15 | -13.40 | -12.28% | 7 | 6 | 138.09% |
| TSLA220930C00183330 | 2022-09-23 3:31PM EDT | 183.33 | 91.35 | 91.60 | 92.85 | -13.13 | -12.57% | 4 | 55 | 135.45% |
| TSLA220930C00190000 | 2022-09-21 1:45PM EDT | 190.00 | 119.45 | 84.65 | 86.60 | 0.00 | - | 4 | 29 | 129.88% |
| TSLA220930C00191670 | 2022-09-23 3:17PM EDT | 191.67 | 83.30 | 83.35 | 84.50 | -14.39 | -14.73% | 9 | 30 | 125.20% |
| TSLA220930C00200000 | 2022-09-23 3:15PM EDT | 200.00 | 75.15 | 75.30 | 75.95 | -13.41 | -15.14% | 344 | 123 | 114.06% |
| TSLA220930C00205000 | 2022-09-23 3:44PM EDT | 205.00 | 70.85 | 70.20 | 71.00 | -13.57 | -16.07% | 30 | 9 | 104.88% |
| TSLA220930C00208330 | 2022-09-23 11:32AM EDT | 208.33 | 70.20 | 66.85 | 67.90 | -11.95 | -14.55% | 29 | 39 | 105.37% |
| TSLA220930C00210000 | 2022-09-23 3:13PM EDT | 210.00 | 65.25 | 65.25 | 66.15 | -15.25 | -18.94% | 52 | 5 | 102.54% |
| TSLA220930C00215000 | 2022-09-23 3:59PM EDT | 215.00 | 60.60 | 60.10 | 61.50 | -15.10 | -19.95% | 6 | 9 | 98.97% |
| TSLA220930C00216670 | 2022-09-23 2:44PM EDT | 216.67 | 58.05 | 58.60 | 59.55 | -15.00 | -20.53% | 44 | 37 | 94.24% |
| TSLA220930C00220000 | 2022-09-23 3:59PM EDT | 220.00 | 55.64 | 55.35 | 56.40 | -15.63 | -21.93% | 58 | 26 | 93.75% |
| TSLA220930C00225000 | 2022-09-23 3:44PM EDT | 225.00 | 51.05 | 50.40 | 51.45 | -12.25 | -19.35% | 167 | 143 | 87.40% |
| TSLA220930C00230000 | 2022-09-23 3:08PM EDT | 230.00 | 45.61 | 45.50 | 46.35 | -14.44 | -24.05% | 109 | 83 | 79.54% |
| TSLA220930C00233330 | 2022-09-23 3:43PM EDT | 233.33 | 42.40 | 42.50 | 43.05 | -13.60 | -24.29% | 59 | 202 | 78.71% |
| TSLA220930C00235000 | 2022-09-23 3:59PM EDT | 235.00 | 40.83 | 40.80 | 41.45 | -15.92 | -28.05% | 68 | 199 | 76.42% |
| TSLA220930C00240000 | 2022-09-23 3:57PM EDT | 240.00 | 35.97 | 36.15 | 36.50 | -13.63 | -27.48% | 324 | 141 | 72.14% |
| TSLA220930C00241670 | 2022-09-23 3:52PM EDT | 241.67 | 34.54 | 34.50 | 35.10 | -14.28 | -29.25% | 85 | 114 | 71.83% |
| TSLA220930C00245000 | 2022-09-23 3:54PM EDT | 245.00 | 31.35 | 31.40 | 31.95 | -13.20 | -29.63% | 91 | 41 | 69.19% |
| TSLA220930C00250000 | 2022-09-23 3:58PM EDT | 250.00 | 26.90 | 26.90 | 27.45 | -12.90 | -32.41% | 1,755 | 535 | 66.63% |
| TSLA220930C00255000 | 2022-09-23 3:58PM EDT | 255.00 | 22.63 | 22.50 | 23.00 | -12.27 | -35.16% | 576 | 168 | 63.09% |
| TSLA220930C00258330 | 2022-09-23 3:59PM EDT | 258.33 | 19.85 | 19.80 | 20.45 | -11.51 | -36.70% | 1,035 | 209 | 62.73% |
| TSLA220930C00260000 | 2022-09-23 3:58PM EDT | 260.00 | 18.65 | 18.50 | 18.95 | -12.98 | -41.04% | 2,092 | 292 | 61.39% |
| TSLA220930C00265000 | 2022-09-23 3:57PM EDT | 265.00 | 14.88 | 14.80 | 15.25 | -10.64 | -41.69% | 2,625 | 360 | 59.81% |
| TSLA220930C00266670 | 2022-09-23 3:59PM EDT | 266.67 | 13.65 | 13.60 | 13.95 | -11.25 | -45.18% | 1,552 | 534 | 58.62% |
| TSLA220930C00270000 | 2022-09-23 3:59PM EDT | 270.00 | 11.54 | 11.45 | 11.75 | -10.31 | -47.19% | 16,639 | 1,045 | 57.61% |
| TSLA220930C00271670 | 2022-09-23 3:59PM EDT | 271.67 | 10.45 | 10.35 | 10.75 | -10.45 | -50.00% | 1,270 | 684 | 56.91% |
| TSLA220930C00273330 | 2022-09-23 3:59PM EDT | 273.33 | 9.60 | 9.45 | 9.65 | -9.05 | -48.53% | 3,432 | 847 | 56.18% |
| TSLA220930C00275000 | 2022-09-23 3:59PM EDT | 275.00 | 8.64 | 8.50 | 8.70 | -8.56 | -49.77% | 19,968 | 1,455 | 55.49% |
| TSLA220930C00276670 | 2022-09-23 3:59PM EDT | 276.67 | 7.70 | 7.65 | 7.85 | -8.70 | -53.05% | 9,293 | 795 | 55.12% |
| TSLA220930C00278330 | 2022-09-23 3:59PM EDT | 278.33 | 6.90 | 6.80 | 6.95 | -8.15 | -54.15% | 6,877 | 477 | 54.21% |
| TSLA220930C00280000 | 2022-09-23 3:59PM EDT | 280.00 | 6.10 | 6.05 | 6.20 | -7.70 | -55.80% | 61,152 | 3,338 | 53.80% |
| TSLA220930C00281670 | 2022-09-23 3:59PM EDT | 281.67 | 5.35 | 5.30 | 5.50 | -8.00 | -59.93% | 5,271 | 824 | 53.19% |
| TSLA220930C00283330 | 2022-09-23 3:59PM EDT | 283.33 | 4.70 | 4.65 | 4.85 | -7.15 | -60.34% | 6,028 | 770 | 52.71% |
| TSLA220930C00285000 | 2022-09-23 3:59PM EDT | 285.00 | 4.15 | 4.10 | 4.20 | -6.35 | -60.48% | 17,010 | 1,597 | 52.22% |
| TSLA220930C00286670 | 2022-09-23 3:59PM EDT | 286.67 | 3.60 | 3.50 | 3.65 | -6.20 | -63.27% | 3,623 | 1,092 | 51.54% |
| TSLA220930C00288330 | 2022-09-23 3:59PM EDT | 288.33 | 3.03 | 3.00 | 3.20 | -5.62 | -64.97% | 4,456 | 1,083 | 51.20% |
| TSLA220930C00290000 | 2022-09-23 3:59PM EDT | 290.00 | 2.68 | 2.63 | 2.68 | -5.12 | -65.64% | 21,808 | 6,415 | 50.75% |
| TSLA220930C00291670 | 2022-09-23 3:59PM EDT | 291.67 | 2.24 | 2.23 | 2.33 | -4.96 | -68.89% | 4,933 | 1,998 | 50.49% |
| TSLA220930C00292500 | 2022-09-23 3:59PM EDT | 292.50 | 2.10 | 2.06 | 2.16 | -4.39 | -67.64% | 3,403 | 1,113 | 50.37% |
| TSLA220930C00293330 | 2022-09-23 3:59PM EDT | 293.33 | 1.94 | 1.90 | 2.00 | -4.41 | -69.45% | 3,054 | 2,187 | 50.26% |
| TSLA220930C00295000 | 2022-09-23 3:59PM EDT | 295.00 | 1.65 | 1.61 | 1.69 | -3.75 | -69.44% | 10,273 | 4,229 | 50.37% |
| TSLA220930C00296670 | 2022-09-23 3:59PM EDT | 296.67 | 1.41 | 1.36 | 1.44 | -3.45 | -70.99% | 2,457 | 1,270 | 50.26% |
| TSLA220930C00298330 | 2022-09-23 3:59PM EDT | 298.33 | 1.21 | 1.15 | 1.24 | -2.99 | -71.19% | 2,649 | 1,785 | 50.37% |
| TSLA220930C00300000 | 2022-09-23 3:59PM EDT | 300.00 | 1.01 | 1.00 | 1.01 | -2.69 | -72.70% | 48,350 | 9,670 | 49.73% |
| TSLA220930C00301670 | 2022-09-23 3:59PM EDT | 301.67 | 0.87 | 0.82 | 0.87 | -2.38 | -73.23% | 2,193 | 1,672 | 49.98% |
| TSLA220930C00303330 | 2022-09-23 3:59PM EDT | 303.33 | 0.71 | 0.70 | 0.75 | -2.09 | -74.64% | 2,783 | 1,906 | 50.24% |
| TSLA220930C00305000 | 2022-09-23 3:59PM EDT | 305.00 | 0.62 | 0.60 | 0.62 | -1.73 | -73.62% | 8,363 | 6,558 | 50.05% |
| TSLA220930C00306670 | 2022-09-23 3:58PM EDT | 306.67 | 0.50 | 0.50 | 0.53 | -1.67 | -76.96% | 2,786 | 2,354 | 50.27% |
| TSLA220930C00308330 | 2022-09-23 3:59PM EDT | 308.33 | 0.44 | 0.42 | 0.44 | -1.47 | -76.96% | 1,894 | 3,300 | 50.20% |
| TSLA220930C00310000 | 2022-09-23 3:59PM EDT | 310.00 | 0.38 | 0.36 | 0.39 | -1.16 | -75.32% | 21,110 | 10,286 | 50.44% |
| TSLA220930C00311670 | 2022-09-23 3:59PM EDT | 311.67 | 0.32 | 0.31 | 0.33 | -1.11 | -77.62% | 2,181 | 1,961 | 50.68% |
| TSLA220930C00313330 | 2022-09-23 3:59PM EDT | 313.33 | 0.28 | 0.27 | 0.30 | -0.91 | -76.47% | 1,719 | 1,629 | 51.37% |
| TSLA220930C00315000 | 2022-09-23 3:59PM EDT | 315.00 | 0.24 | 0.23 | 0.26 | -0.71 | -74.74% | 10,126 | 7,969 | 51.66% |
| TSLA220930C00316670 | 2022-09-23 3:58PM EDT | 316.67 | 0.23 | 0.20 | 0.23 | -0.60 | -72.29% | 2,431 | 2,831 | 52.20% |
| TSLA220930C00320000 | 2022-09-23 3:59PM EDT | 320.00 | 0.17 | 0.16 | 0.18 | -0.49 | -74.24% | 9,157 | 12,031 | 53.42% |
| TSLA220930C00325000 | 2022-09-23 3:59PM EDT | 325.00 | 0.12 | 0.11 | 0.12 | -0.32 | -72.73% | 5,113 | 4,986 | 54.79% |
| TSLA220930C00330000 | 2022-09-23 3:59PM EDT | 330.00 | 0.10 | 0.09 | 0.10 | -0.20 | -66.67% | 5,056 | 6,653 | 57.52% |
| TSLA220930C00333330 | 2022-09-23 3:59PM EDT | 333.33 | 0.09 | 0.07 | 0.09 | -0.15 | -62.50% | 1,921 | 4,286 | 58.98% |
| TSLA220930C00335000 | 2022-09-23 3:59PM EDT | 335.00 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 4,523 | 3,605 | 59.77% |
| TSLA220930C00340000 | 2022-09-23 3:59PM EDT | 340.00 | 0.06 | 0.05 | 0.07 | -0.09 | -60.00% | 1,866 | 5,420 | 62.11% |
| TSLA220930C00341670 | 2022-09-23 3:57PM EDT | 341.67 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 387 | 3,007 | 63.28% |
| TSLA220930C00345000 | 2022-09-23 3:58PM EDT | 345.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 883 | 2,431 | 63.67% |
| TSLA220930C00350000 | 2022-09-23 3:59PM EDT | 350.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2,479 | 7,492 | 67.19% |
| TSLA220930C00355000 | 2022-09-23 3:59PM EDT | 355.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 694 | 2,254 | 69.92% |
| TSLA220930C00358330 | 2022-09-23 3:35PM EDT | 358.33 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 109 | 1,120 | 71.09% |
| TSLA220930C00360000 | 2022-09-23 3:56PM EDT | 360.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 538 | 1,565 | 73.05% |
| TSLA220930C00365000 | 2022-09-23 3:44PM EDT | 365.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 396 | 2,220 | 72.66% |
| TSLA220930C00366670 | 2022-09-23 3:44PM EDT | 366.67 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 449 | 1,817 | 75.39% |
| TSLA220930C00375000 | 2022-09-23 3:57PM EDT | 375.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 943 | 2,143 | 80.47% |
| TSLA220930C00380000 | 2022-09-23 3:51PM EDT | 380.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 269 | 888 | 80.47% |
| TSLA220930C00383330 | 2022-09-23 3:37PM EDT | 383.33 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 2,994 | 82.03% |
| TSLA220930C00391670 | 2022-09-23 2:32PM EDT | 391.67 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 121 | 977 | 85.16% |
| TSLA220930C00400000 | 2022-09-23 3:54PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 153 | 2,598 | 89.06% |
| TSLA220930C00408330 | 2022-09-23 2:57PM EDT | 408.33 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 25 | 1,375 | 93.75% |
| TSLA220930C00416670 | 2022-09-23 3:54PM EDT | 416.67 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 37 | 1,050 | 95.31% |
| TSLA220930C00420000 | 2022-09-23 2:03PM EDT | 420.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 803 | 99.61% |
| TSLA220930C00425000 | 2022-09-23 12:22PM EDT | 425.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 1,500 | 98.44% |
| TSLA220930C00430000 | 2022-09-23 10:40AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 36 | 101.56% |
| TSLA220930C00433330 | 2022-09-23 12:22PM EDT | 433.33 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 597 | 103.13% |
| TSLA220930C00441670 | 2022-09-23 2:27PM EDT | 441.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 2,480 | 101.56% |
| TSLA220930C00450000 | 2022-09-23 1:09PM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 931 | 110.94% |
| TSLA220930C00458330 | 2022-09-22 1:05PM EDT | 458.33 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 247 | 114.06% |
| TSLA220930C00466670 | 2022-09-22 9:58AM EDT | 466.67 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,655 | 118.75% |
| TSLA220930C00475000 | 2022-09-19 10:39AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 115.63% |
| TSLA220930C00483330 | 2022-09-22 11:42AM EDT | 483.33 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 420 | 125.00% |
| TSLA220930C00491670 | 2022-09-20 1:59PM EDT | 491.67 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,410 | 128.13% |
| TSLA220930C00500000 | 2022-09-22 9:39AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 784 | 125.00% |
| TSLA220930C00520000 | 2022-09-21 3:06PM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 154 | 140.63% |
| TSLA220930C00560000 | 2022-09-19 9:41AM EDT | 560.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 146.88% |
| TSLA220930C00580000 | 2022-09-22 3:12PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 153.13% |
| TSLA220930C00600000 | 2022-09-23 9:44AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 374 | 159.38% |
| TSLA220930C00650000 | 2022-08-22 2:21PM EDT | 650.00 | 227.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TSLA220930C00675000 | 2022-08-15 1:23PM EDT | 675.00 | 267.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSLA220930C00700000 | 2022-08-24 1:35PM EDT | 700.00 | 207.47 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| TSLA220930C00725000 | 2022-08-23 2:54PM EDT | 725.00 | 183.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| TSLA220930C00750000 | 2022-08-24 2:54PM EDT | 750.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| TSLA220930C00775000 | 2022-08-23 12:07PM EDT | 775.00 | 132.32 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| TSLA220930C00800000 | 2022-08-24 12:51PM EDT | 800.00 | 126.21 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| TSLA220930C00810000 | 2022-08-17 2:36PM EDT | 810.00 | 142.49 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TSLA220930C00815000 | 2022-08-11 2:35PM EDT | 815.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TSLA220930C00820000 | 2022-08-24 2:10PM EDT | 820.00 | 111.57 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 50.00% |
| TSLA220930C00825000 | 2022-08-22 1:31PM EDT | 825.00 | 84.74 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TSLA220930C00830000 | 2022-08-22 1:26PM EDT | 830.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 50.00% |
| TSLA220930C00835000 | 2022-08-15 3:39PM EDT | 835.00 | 133.75 | 0.00 | 0.00 | 0.00 | - | 38 | 20 | 100.00% |
| TSLA220930C00840000 | 2022-08-24 3:18PM EDT | 840.00 | 92.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA220930C00845000 | 2022-08-22 3:40PM EDT | 845.00 | 74.73 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 100.00% |
| TSLA220930C00850000 | 2022-08-24 3:39PM EDT | 850.00 | 86.09 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 100.00% |
| TSLA220930C00855000 | 2022-08-24 2:57PM EDT | 855.00 | 82.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA220930C00860000 | 2022-08-24 12:48PM EDT | 860.00 | 86.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| TSLA220930C00865000 | 2022-08-24 3:02PM EDT | 865.00 | 76.97 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 100.00% |
| TSLA220930C00870000 | 2022-08-24 1:41PM EDT | 870.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA220930C00875000 | 2022-08-24 2:45PM EDT | 875.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 50.00% |
| TSLA220930C00880000 | 2022-08-24 12:02PM EDT | 880.00 | 76.13 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| TSLA220930C00885000 | 2022-08-24 1:40PM EDT | 885.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 50.00% |
| TSLA220930C00890000 | 2022-08-24 3:58PM EDT | 890.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 33 | 67 | 50.00% |
| TSLA220930C00895000 | 2022-08-24 3:59PM EDT | 895.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| TSLA220930C00900000 | 2022-08-24 3:58PM EDT | 900.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 580 | 578 | 50.00% |
| TSLA220930C00905000 | 2022-08-24 2:44PM EDT | 905.00 | 55.82 | 0.00 | 0.00 | 0.00 | - | 170 | 158 | 50.00% |
| TSLA220930C00910000 | 2022-08-24 3:47PM EDT | 910.00 | 52.97 | 0.00 | 0.00 | 0.00 | - | 45 | 121 | 50.00% |
| TSLA220930C00915000 | 2022-08-24 3:16PM EDT | 915.00 | 51.29 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 50.00% |
| TSLA220930C00920000 | 2022-08-24 3:52PM EDT | 920.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 59 | 87 | 50.00% |
| TSLA220930C00925000 | 2022-08-24 3:14PM EDT | 925.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 18 | 113 | 50.00% |
| TSLA220930C00930000 | 2022-08-24 2:48PM EDT | 930.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 18 | 118 | 50.00% |
| TSLA220930C00935000 | 2022-08-24 3:29PM EDT | 935.00 | 42.41 | 0.00 | 0.00 | 0.00 | - | 17 | 212 | 50.00% |
| TSLA220930C00940000 | 2022-08-24 3:29PM EDT | 940.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 119 | 271 | 50.00% |
| TSLA220930C00945000 | 2022-08-24 3:59PM EDT | 945.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 50.00% |
| TSLA220930C00950000 | 2022-08-24 3:30PM EDT | 950.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 64 | 586 | 50.00% |
| TSLA220930C00975000 | 2022-08-24 3:58PM EDT | 975.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 37 | 276 | 50.00% |
| TSLA220930C01000000 | 2022-08-24 3:56PM EDT | 1,000.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 554 | 1,212 | 50.00% |
| TSLA220930C01025000 | 2022-08-24 3:22PM EDT | 1,025.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 67 | 320 | 50.00% |
| TSLA220930C01050000 | 2022-08-24 3:58PM EDT | 1,050.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 82 | 367 | 50.00% |
| TSLA220930C01075000 | 2022-08-24 2:54PM EDT | 1,075.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 111 | 204 | 50.00% |
| TSLA220930C01100000 | 2022-08-24 3:59PM EDT | 1,100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 86 | 244 | 50.00% |
| TSLA220930C01125000 | 2022-08-24 12:44PM EDT | 1,125.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 9 | 186 | 50.00% |
| TSLA220930C01150000 | 2022-08-24 3:57PM EDT | 1,150.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 19 | 807 | 50.00% |
| TSLA220930C01175000 | 2022-08-24 2:10PM EDT | 1,175.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 19 | 209 | 50.00% |
| TSLA220930C01200000 | 2022-08-24 3:06PM EDT | 1,200.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 33 | 197 | 50.00% |
| TSLA220930C01225000 | 2022-08-24 10:46AM EDT | 1,225.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| TSLA220930C01250000 | 2022-08-24 3:59PM EDT | 1,250.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 9 | 247 | 50.00% |
| TSLA220930C01275000 | 2022-08-24 12:35PM EDT | 1,275.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 50.00% |
| TSLA220930C01300000 | 2022-08-24 3:07PM EDT | 1,300.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 50.00% |
| TSLA220930C01325000 | 2022-08-24 10:14AM EDT | 1,325.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 782 | 50.00% |
| TSLA220930C01350000 | 2022-08-24 2:56PM EDT | 1,350.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 50.00% |
| TSLA220930C01375000 | 2022-08-24 2:34PM EDT | 1,375.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| TSLA220930C01400000 | 2022-08-24 3:54PM EDT | 1,400.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 49 | 1,209 | 50.00% |
| TSLA220930C01425000 | 2022-08-24 10:45AM EDT | 1,425.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 50.00% |
| TSLA220930C01450000 | 2022-08-24 3:40PM EDT | 1,450.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 50.00% |
| TSLA220930C01475000 | 2022-08-23 9:54AM EDT | 1,475.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 194 | 471 | 50.00% |
| TSLA220930C01500000 | 2022-08-24 3:59PM EDT | 1,500.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 50.00% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220930P00100000 | 2022-09-23 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 978 | 6,959 | 218.75% |
| TSLA220930P00108330 | 2022-09-20 1:27PM EDT | 108.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,627 | 200.00% |
| TSLA220930P00116670 | 2022-09-23 3:56PM EDT | 116.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 1,698 | 187.50% |
| TSLA220930P00125000 | 2022-09-23 3:57PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1,208 | 965 | 187.50% |
| TSLA220930P00133330 | 2022-09-23 3:07PM EDT | 133.33 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 46 | 329 | 165.63% |
| TSLA220930P00141670 | 2022-09-23 3:27PM EDT | 141.67 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 236 | 345 | 159.38% |
| TSLA220930P00150000 | 2022-09-23 3:57PM EDT | 150.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,002 | 1,937 | 157.03% |
| TSLA220930P00158330 | 2022-09-23 3:56PM EDT | 158.33 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 426 | 4,993 | 146.09% |
| TSLA220930P00160000 | 2022-09-23 3:53PM EDT | 160.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 3,810 | 796 | 145.31% |
| TSLA220930P00166670 | 2022-09-23 3:39PM EDT | 166.67 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 404 | 733 | 138.28% |
| TSLA220930P00170000 | 2022-09-23 3:41PM EDT | 170.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 909 | 511 | 134.38% |
| TSLA220930P00175000 | 2022-09-23 3:59PM EDT | 175.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 1,123 | 759 | 128.13% |
| TSLA220930P00180000 | 2022-09-23 3:59PM EDT | 180.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 4,154 | 751 | 122.66% |
| TSLA220930P00183330 | 2022-09-23 3:59PM EDT | 183.33 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 115 | 1,577 | 119.53% |
| TSLA220930P00190000 | 2022-09-23 3:58PM EDT | 190.00 | 0.10 | 0.09 | 0.10 | +0.04 | +66.67% | 511 | 858 | 111.52% |
| TSLA220930P00191670 | 2022-09-23 3:57PM EDT | 191.67 | 0.10 | 0.10 | 0.11 | +0.05 | +100.00% | 374 | 1,277 | 110.55% |
| TSLA220930P00200000 | 2022-09-23 3:59PM EDT | 200.00 | 0.13 | 0.13 | 0.15 | +0.06 | +85.71% | 3,630 | 10,739 | 102.54% |
| TSLA220930P00205000 | 2022-09-23 3:59PM EDT | 205.00 | 0.16 | 0.16 | 0.17 | +0.06 | +60.00% | 2,291 | 989 | 97.66% |
| TSLA220930P00208330 | 2022-09-23 3:56PM EDT | 208.33 | 0.18 | 0.16 | 0.19 | +0.08 | +80.00% | 1,018 | 2,111 | 93.75% |
| TSLA220930P00210000 | 2022-09-23 3:58PM EDT | 210.00 | 0.19 | 0.19 | 0.21 | +0.07 | +58.33% | 2,906 | 1,098 | 93.16% |
| TSLA220930P00215000 | 2022-09-23 3:59PM EDT | 215.00 | 0.25 | 0.23 | 0.25 | +0.13 | +108.33% | 2,469 | 1,153 | 88.48% |
| TSLA220930P00216670 | 2022-09-23 3:59PM EDT | 216.67 | 0.25 | 0.24 | 0.27 | +0.12 | +92.31% | 870 | 3,843 | 86.91% |
| TSLA220930P00220000 | 2022-09-23 3:59PM EDT | 220.00 | 0.28 | 0.27 | 0.30 | +0.14 | +100.00% | 7,544 | 2,301 | 83.59% |
| TSLA220930P00225000 | 2022-09-23 3:59PM EDT | 225.00 | 0.37 | 0.35 | 0.37 | +0.22 | +146.67% | 5,960 | 4,440 | 79.54% |
| TSLA220930P00230000 | 2022-09-23 3:59PM EDT | 230.00 | 0.45 | 0.45 | 0.49 | +0.26 | +136.84% | 7,609 | 2,604 | 75.88% |
| TSLA220930P00233330 | 2022-09-23 3:59PM EDT | 233.33 | 0.56 | 0.55 | 0.58 | +0.33 | +143.48% | 5,755 | 1,750 | 73.54% |
| TSLA220930P00235000 | 2022-09-23 3:59PM EDT | 235.00 | 0.64 | 0.62 | 0.64 | +0.40 | +166.67% | 3,941 | 1,389 | 72.61% |
| TSLA220930P00240000 | 2022-09-23 3:59PM EDT | 240.00 | 0.85 | 0.83 | 0.87 | +0.54 | +174.19% | 11,345 | 1,887 | 69.43% |
| TSLA220930P00241670 | 2022-09-23 3:58PM EDT | 241.67 | 0.95 | 0.90 | 0.97 | +0.61 | +179.41% | 4,164 | 2,363 | 68.26% |
| TSLA220930P00245000 | 2022-09-23 3:59PM EDT | 245.00 | 1.16 | 1.15 | 1.20 | +0.73 | +169.77% | 9,839 | 3,357 | 66.65% |
| TSLA220930P00250000 | 2022-09-23 3:59PM EDT | 250.00 | 1.62 | 1.62 | 1.70 | +1.00 | +161.29% | 29,874 | 9,884 | 64.38% |
| TSLA220930P00255000 | 2022-09-23 3:59PM EDT | 255.00 | 2.35 | 2.27 | 2.39 | +1.48 | +170.11% | 17,428 | 8,261 | 62.18% |
| TSLA220930P00258330 | 2022-09-23 3:59PM EDT | 258.33 | 2.97 | 2.85 | 2.97 | +1.93 | +185.58% | 3,725 | 1,907 | 60.82% |
| TSLA220930P00260000 | 2022-09-23 3:59PM EDT | 260.00 | 3.26 | 3.15 | 3.30 | +2.02 | +162.90% | 30,657 | 5,102 | 59.94% |
| TSLA220930P00265000 | 2022-09-23 3:59PM EDT | 265.00 | 4.45 | 4.40 | 4.50 | +2.68 | +151.41% | 26,206 | 9,061 | 57.98% |
| TSLA220930P00266670 | 2022-09-23 3:59PM EDT | 266.67 | 4.90 | 4.90 | 5.05 | +2.96 | +152.58% | 6,535 | 2,636 | 57.61% |
| TSLA220930P00270000 | 2022-09-23 3:59PM EDT | 270.00 | 6.10 | 6.00 | 6.15 | +3.56 | +140.16% | 64,640 | 8,549 | 56.27% |
| TSLA220930P00271670 | 2022-09-23 3:59PM EDT | 271.67 | 6.70 | 6.60 | 6.75 | +3.95 | +143.64% | 5,388 | 2,045 | 55.47% |
| TSLA220930P00273330 | 2022-09-23 3:59PM EDT | 273.33 | 7.40 | 7.30 | 7.50 | +4.21 | +131.97% | 12,655 | 1,209 | 55.19% |
| TSLA220930P00275000 | 2022-09-23 3:59PM EDT | 275.00 | 8.19 | 8.00 | 8.20 | +4.64 | +130.70% | 41,335 | 5,660 | 54.37% |
| TSLA220930P00276670 | 2022-09-23 3:59PM EDT | 276.67 | 8.84 | 8.80 | 9.00 | +4.88 | +123.23% | 9,324 | 1,891 | 53.87% |
| TSLA220930P00278330 | 2022-09-23 3:59PM EDT | 278.33 | 9.80 | 9.45 | 10.00 | +5.38 | +121.72% | 6,673 | 1,944 | 53.22% |
| TSLA220930P00280000 | 2022-09-23 3:59PM EDT | 280.00 | 10.55 | 10.50 | 10.70 | +5.62 | +114.00% | 43,098 | 11,369 | 52.49% |
| TSLA220930P00281670 | 2022-09-23 3:59PM EDT | 281.67 | 11.55 | 11.45 | 11.70 | +6.17 | +114.68% | 4,083 | 1,556 | 52.06% |
| TSLA220930P00283330 | 2022-09-23 3:59PM EDT | 283.33 | 12.68 | 12.45 | 12.65 | +6.73 | +113.11% | 2,559 | 2,716 | 51.31% |
| TSLA220930P00285000 | 2022-09-23 3:59PM EDT | 285.00 | 13.50 | 13.30 | 13.85 | +6.80 | +101.49% | 7,672 | 5,458 | 50.44% |
| TSLA220930P00286670 | 2022-09-23 3:59PM EDT | 286.67 | 14.88 | 14.60 | 14.95 | +7.48 | +101.08% | 1,891 | 2,055 | 50.48% |
| TSLA220930P00288330 | 2022-09-23 3:59PM EDT | 288.33 | 15.90 | 15.60 | 16.15 | +7.69 | +93.67% | 1,350 | 1,765 | 51.61% |
| TSLA220930P00290000 | 2022-09-23 3:59PM EDT | 290.00 | 17.30 | 17.00 | 17.40 | +8.35 | +93.30% | 17,681 | 7,503 | 51.38% |
| TSLA220930P00291670 | 2022-09-23 3:59PM EDT | 291.67 | 18.60 | 18.30 | 18.70 | +8.80 | +89.80% | 916 | 1,653 | 51.21% |
| TSLA220930P00292500 | 2022-09-23 3:54PM EDT | 292.50 | 19.50 | 18.65 | 19.50 | +9.30 | +91.18% | 1,117 | 1,545 | 52.39% |
| TSLA220930P00293330 | 2022-09-23 3:56PM EDT | 293.33 | 20.08 | 19.60 | 19.90 | +9.58 | +91.24% | 888 | 1,543 | 49.78% |
| TSLA220930P00295000 | 2022-09-23 3:58PM EDT | 295.00 | 21.10 | 20.75 | 21.55 | +9.25 | +78.06% | 2,864 | 2,719 | 52.32% |
| TSLA220930P00296670 | 2022-09-23 3:59PM EDT | 296.67 | 22.45 | 22.25 | 22.80 | +10.00 | +80.32% | 520 | 1,597 | 50.49% |
| TSLA220930P00298330 | 2022-09-23 3:58PM EDT | 298.33 | 24.32 | 23.80 | 24.25 | +11.23 | +85.79% | 600 | 1,746 | 50.49% |
| TSLA220930P00300000 | 2022-09-23 3:58PM EDT | 300.00 | 25.35 | 25.35 | 25.80 | +10.35 | +69.00% | 3,774 | 7,867 | 51.34% |
| TSLA220930P00301670 | 2022-09-23 3:57PM EDT | 301.67 | 27.46 | 26.85 | 27.30 | +11.41 | +71.09% | 1,243 | 1,443 | 51.32% |
| TSLA220930P00303330 | 2022-09-23 3:58PM EDT | 303.33 | 28.79 | 28.30 | 28.90 | +11.49 | +66.42% | 417 | 1,338 | 52.61% |
| TSLA220930P00305000 | 2022-09-23 3:58PM EDT | 305.00 | 30.32 | 29.85 | 30.40 | +11.82 | +63.89% | 1,636 | 1,847 | 52.00% |
| TSLA220930P00306670 | 2022-09-23 3:56PM EDT | 306.67 | 32.14 | 31.40 | 32.10 | +12.76 | +65.84% | 266 | 1,143 | 54.59% |
| TSLA220930P00308330 | 2022-09-23 3:58PM EDT | 308.33 | 33.51 | 32.95 | 33.55 | +13.11 | +64.26% | 146 | 1,401 | 52.64% |
| TSLA220930P00310000 | 2022-09-23 3:54PM EDT | 310.00 | 35.06 | 34.65 | 35.25 | +12.41 | +54.79% | 1,044 | 2,351 | 55.18% |
| TSLA220930P00311670 | 2022-09-23 3:44PM EDT | 311.67 | 36.25 | 36.20 | 36.90 | +12.15 | +50.41% | 108 | 782 | 56.69% |
| TSLA220930P00313330 | 2022-09-23 3:49PM EDT | 313.33 | 38.27 | 37.75 | 38.55 | +13.02 | +51.56% | 55 | 1,116 | 58.35% |
| TSLA220930P00315000 | 2022-09-23 3:59PM EDT | 315.00 | 39.97 | 39.50 | 40.15 | +13.22 | +49.42% | 214 | 1,933 | 58.55% |
| TSLA220930P00316670 | 2022-09-23 3:16PM EDT | 316.67 | 41.75 | 41.00 | 41.85 | +14.12 | +51.10% | 48 | 1,564 | 61.08% |
| TSLA220930P00320000 | 2022-09-23 3:58PM EDT | 320.00 | 44.80 | 44.45 | 45.05 | +13.65 | +43.82% | 416 | 1,707 | 61.13% |
| TSLA220930P00325000 | 2022-09-23 3:43PM EDT | 325.00 | 49.97 | 49.35 | 50.00 | +13.91 | +38.57% | 317 | 1,470 | 64.55% |
| TSLA220930P00330000 | 2022-09-23 3:50PM EDT | 330.00 | 55.10 | 54.40 | 55.05 | +14.50 | +35.71% | 324 | 1,374 | 53.91% |
| TSLA220930P00333330 | 2022-09-23 3:27PM EDT | 333.33 | 59.46 | 57.65 | 58.40 | +15.94 | +36.63% | 34 | 867 | 51.56% |
| TSLA220930P00335000 | 2022-09-23 3:56PM EDT | 335.00 | 60.10 | 59.25 | 59.90 | +14.45 | +31.65% | 41 | 408 | 69.82% |
| TSLA220930P00340000 | 2022-09-23 2:02PM EDT | 340.00 | 64.25 | 64.30 | 64.90 | +13.25 | +25.98% | 71 | 506 | 74.22% |
| TSLA220930P00341670 | 2022-09-23 10:26AM EDT | 341.67 | 64.60 | 65.70 | 66.90 | +11.60 | +21.89% | 4 | 45 | 87.65% |
| TSLA220930P00345000 | 2022-09-23 10:10AM EDT | 345.00 | 68.25 | 69.05 | 70.20 | +10.98 | +19.17% | 7 | 57 | 89.89% |
| TSLA220930P00350000 | 2022-09-23 1:57PM EDT | 350.00 | 74.50 | 74.30 | 74.90 | +15.55 | +26.38% | 22 | 256 | 82.62% |
| TSLA220930P00355000 | 2022-09-22 2:54PM EDT | 355.00 | 66.05 | 79.05 | 80.30 | 0.00 | - | 11 | 2 | 57.81% |
| TSLA220930P00358330 | 2022-09-23 10:45AM EDT | 358.33 | 79.50 | 82.40 | 83.55 | +9.85 | +14.14% | 19 | 19 | 102.49% |
| TSLA220930P00360000 | 2022-09-23 10:10AM EDT | 360.00 | 83.25 | 84.05 | 85.25 | +13.40 | +19.18% | 5 | 15 | 104.88% |
| TSLA220930P00365000 | 2022-09-22 11:19AM EDT | 365.00 | 76.40 | 89.00 | 90.30 | 0.00 | - | 17 | 9 | 110.84% |
| TSLA220930P00366670 | 2022-09-23 3:02PM EDT | 366.67 | 93.25 | 90.65 | 92.00 | +17.65 | +23.35% | 6 | 14 | 113.18% |
| TSLA220930P00375000 | 2022-09-21 3:47PM EDT | 375.00 | 73.19 | 99.05 | 100.95 | 0.00 | - | 9 | 2 | 107.52% |
| TSLA220930P00380000 | 2022-09-22 3:50PM EDT | 380.00 | 89.45 | 104.05 | 105.25 | 0.00 | - | 2 | 5 | 121.63% |
| TSLA220930P00383330 | 2022-09-22 10:17AM EDT | 383.33 | 87.70 | 107.60 | 108.30 | 0.00 | - | 1 | 0 | 112.21% |
| TSLA220930P00400000 | 2022-09-23 9:53AM EDT | 400.00 | 123.50 | 124.25 | 125.00 | +14.90 | +13.72% | 43 | 40 | 125.88% |
| TSLA220930P00416670 | 2022-08-29 10:03AM EDT | 416.67 | 133.67 | 140.05 | 142.55 | 0.00 | - | 1 | 0 | 168.95% |
| TSLA220930P00425000 | 2022-08-23 10:35AM EDT | 425.00 | 129.15 | 134.05 | 134.90 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220930P00433330 | 2022-09-23 3:29PM EDT | 433.33 | 158.55 | 157.10 | 158.75 | +20.96 | +15.23% | 3 | 0 | 167.09% |
| TSLA220930P00450000 | 2022-08-31 3:02PM EDT | 450.00 | 174.35 | 173.70 | 175.50 | 0.00 | - | 18 | 13 | 181.05% |
| TSLA220930P00466670 | 2022-08-18 9:52AM EDT | 466.67 | 162.95 | 162.85 | 163.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA220930P00475000 | 2022-08-24 3:54PM EDT | 475.00 | 0.91 | 176.40 | 181.80 | 0.00 | - | 316 | 0 | 0.00% |
| TSLA220930P00500000 | 2022-08-23 10:35AM EDT | 500.00 | 204.05 | 209.05 | 210.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA220930P00525000 | 2022-08-24 3:20PM EDT | 525.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 0.00% |
| TSLA220930P00550000 | 2022-08-24 3:58PM EDT | 550.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSLA220930P00575000 | 2022-08-24 10:27AM EDT | 575.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| TSLA220930P00600000 | 2022-08-24 3:49PM EDT | 600.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 211 | 365 | 0.00% |
| TSLA220930P00625000 | 2022-08-24 3:57PM EDT | 625.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 109 | 169 | 0.00% |
| TSLA220930P00650000 | 2022-08-24 3:37PM EDT | 650.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 23 | 185 | 0.00% |
| TSLA220930P00675000 | 2022-08-24 3:47PM EDT | 675.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 30 | 308 | 0.00% |
| TSLA220930P00700000 | 2022-08-24 3:58PM EDT | 700.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 90 | 520 | 0.00% |
| TSLA220930P00725000 | 2022-08-24 3:36PM EDT | 725.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 49 | 402 | 0.00% |
| TSLA220930P00750000 | 2022-08-24 3:58PM EDT | 750.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 104 | 1,056 | 0.00% |
| TSLA220930P00775000 | 2022-08-24 3:27PM EDT | 775.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 145 | 156 | 0.00% |
| TSLA220930P00800000 | 2022-08-24 3:56PM EDT | 800.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 404 | 485 | 0.00% |
| TSLA220930P00810000 | 2022-08-24 3:29PM EDT | 810.00 | 27.32 | 0.00 | 0.00 | 0.00 | - | 39 | 82 | 0.00% |
| TSLA220930P00815000 | 2022-08-24 3:40PM EDT | 815.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 32 | 61 | 0.00% |
| TSLA220930P00820000 | 2022-08-24 3:56PM EDT | 820.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 33 | 117 | 0.00% |
| TSLA220930P00825000 | 2022-08-24 3:50PM EDT | 825.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA220930P00830000 | 2022-08-24 10:38AM EDT | 830.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 38 | 124 | 0.00% |
| TSLA220930P00835000 | 2022-08-24 2:49PM EDT | 835.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220930P00840000 | 2022-08-24 1:21PM EDT | 840.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 22 | 159 | 0.00% |
| TSLA220930P00845000 | 2022-08-24 2:47PM EDT | 845.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 85 | 90 | 0.00% |
| TSLA220930P00850000 | 2022-08-24 3:59PM EDT | 850.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| TSLA220930P00855000 | 2022-08-24 3:21PM EDT | 855.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TSLA220930P00860000 | 2022-08-24 2:44PM EDT | 860.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 0.00% |
| TSLA220930P00865000 | 2022-08-24 1:48PM EDT | 865.00 | 45.63 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
| TSLA220930P00870000 | 2022-08-24 2:38PM EDT | 870.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 25 | 76 | 0.00% |
| TSLA220930P00875000 | 2022-08-24 3:13PM EDT | 875.00 | 49.47 | 0.00 | 0.00 | 0.00 | - | 29 | 232 | 0.00% |
| TSLA220930P00880000 | 2022-08-24 3:59PM EDT | 880.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 33 | 91 | 0.00% |
| TSLA220930P00885000 | 2022-08-24 2:47PM EDT | 885.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 0.00% |
| TSLA220930P00890000 | 2022-08-24 3:53PM EDT | 890.00 | 57.49 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TSLA220930P00895000 | 2022-08-24 3:47PM EDT | 895.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| TSLA220930P00900000 | 2022-08-24 3:59PM EDT | 900.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 75 | 93 | 0.00% |
| TSLA220930P00905000 | 2022-08-24 3:50PM EDT | 905.00 | 65.98 | 0.00 | 0.00 | 0.00 | - | 28 | 23 | 0.00% |
| TSLA220930P00910000 | 2022-08-24 2:22PM EDT | 910.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 15 | 70 | 0.00% |
| TSLA220930P00915000 | 2022-08-24 1:14PM EDT | 915.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| TSLA220930P00920000 | 2022-08-24 1:10PM EDT | 920.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| TSLA220930P00925000 | 2022-08-24 2:34PM EDT | 925.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 0.00% |
| TSLA220930P00930000 | 2022-08-24 11:14AM EDT | 930.00 | 73.61 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 0.00% |
| TSLA220930P00935000 | 2022-08-24 2:47PM EDT | 935.00 | 83.57 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| TSLA220930P00940000 | 2022-08-24 10:37AM EDT | 940.00 | 79.55 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| TSLA220930P00945000 | 2022-08-24 12:48PM EDT | 945.00 | 83.81 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| TSLA220930P00950000 | 2022-08-24 12:48PM EDT | 950.00 | 87.03 | 0.00 | 0.00 | 0.00 | - | 14 | 278 | 0.00% |
| TSLA220930P00975000 | 2022-08-22 12:44PM EDT | 975.00 | 125.15 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA220930P01000000 | 2022-08-24 12:57PM EDT | 1,000.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| TSLA220930P01025000 | 2022-08-16 3:01PM EDT | 1,025.00 | 135.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220930P01050000 | 2022-08-22 12:54PM EDT | 1,050.00 | 188.17 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSLA220930P01075000 | 2022-08-24 2:45PM EDT | 1,075.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA220930P01100000 | 2022-08-23 10:33AM EDT | 1,100.00 | 219.10 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| TSLA220930P01150000 | 2022-08-23 10:52AM EDT | 1,150.00 | 263.96 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TSLA220930P01200000 | 2022-08-24 2:38PM EDT | 1,200.00 | 307.41 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 0.00% |
| TSLA220930P01275000 | 2022-08-23 10:35AM EDT | 1,275.00 | 387.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220930P01300000 | 2022-08-22 11:56AM EDT | 1,300.00 | 432.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220930P01400000 | 2022-08-18 9:52AM EDT | 1,400.00 | 488.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220930P01500000 | 2022-08-23 10:35AM EDT | 1,500.00 | 612.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
