New Zealand markets close in 5 hours 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.44+9.43 (+5.30%)
At close: 04:00PM EDT
187.33 -0.11 (-0.06%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621C000016702024-06-14 1:28PM EDT1.67177.68184.40186.300.00-351,1362,487.50%
TSLA240621C000033302024-06-17 10:48AM EDT3.33181.87182.75184.90+6.74+3.85%23422,129.69%
TSLA240621C000050002024-06-17 9:54AM EDT5.00175.95181.05183.80+10.84+6.57%1217102,094.53%
TSLA240621C000066702024-05-23 3:58PM EDT6.67167.13179.40181.600.00-1503631,652.34%
TSLA240621C000083302024-04-19 12:26PM EDT8.33140.02168.60169.750.00-1911180.00%
TSLA240621C000100002024-06-14 11:08AM EDT10.00169.07176.10178.200.00-102441,383.59%
TSLA240621C000116702024-03-28 12:15PM EDT11.67165.15156.05157.400.00-15430.00%
TSLA240621C000133302024-06-11 1:08PM EDT13.33155.05173.70174.950.00-7331,003.13%
TSLA240621C000166702024-06-11 2:12PM EDT16.67152.92170.10171.300.00-501,4261,044.53%
TSLA240621C000200002022-08-18 3:22PM EDT20.00890.490.000.000.00-2230.00%
TSLA240621C000250002022-07-28 10:39AM EDT25.00808.300.000.000.00--390.00%
TSLA240621C000300002022-07-29 9:41AM EDT30.00828.300.000.000.00-2680.00%
TSLA240621C000333302024-06-13 3:45PM EDT33.33149.40152.80155.400.00-17,532862.31%
TSLA240621C000350002022-08-03 11:00AM EDT35.00883.770.000.000.00-31760.00%
TSLA240621C000400002022-08-18 3:22PM EDT40.00872.000.000.000.00-210.00%
TSLA240621C000500002024-06-14 3:31PM EDT50.00131.05136.10137.95+2.48+1.93%11,499562.70%
TSLA240621C000550002024-06-05 1:47PM EDT55.00120.00131.15133.300.00-3027572.27%
TSLA240621C000600002024-06-17 3:20PM EDT60.00127.80126.80128.10-1.89-1.46%1068312.50%
TSLA240621C000650002024-06-04 12:40PM EDT65.00110.72121.15123.300.00-148498.83%
TSLA240621C000666702024-06-17 3:23PM EDT66.67121.30120.10122.20+9.30+8.30%11,649426.17%
TSLA240621C000700002024-05-31 1:00PM EDT70.00105.55117.10118.250.00-164380.08%
TSLA240621C000750002024-06-13 3:28PM EDT75.00108.00112.10113.300.00-45117360.16%
TSLA240621C000800002024-06-17 3:05PM EDT80.00106.96106.15108.30+7.77+7.83%1155408.59%
TSLA240621C000833302024-06-17 2:12PM EDT83.33105.25103.40105.45+10.46+11.03%1030,273330.86%
TSLA240621C000850002024-06-13 11:31AM EDT85.0099.15102.10103.350.00-589318.75%
TSLA240621C000900002024-06-17 9:30AM EDT90.0089.3497.1098.30+1.15+1.30%1552293.75%
TSLA240621C000950002024-06-13 3:28PM EDT95.0088.0591.2093.350.00-45383337.89%
TSLA240621C001000002024-06-17 2:48PM EDT100.0087.2886.2088.90+8.70+11.07%2535,485227.34%
TSLA240621C001050002024-06-14 11:20AM EDT105.0073.8381.2083.050.00-20973272.85%
TSLA240621C001100002024-06-13 2:07PM EDT110.0074.7077.1578.300.00-1567223.44%
TSLA240621C001150002024-06-13 10:14AM EDT115.0072.9872.1073.350.00-20559206.64%
TSLA240621C001166702024-05-21 1:48PM EDT116.6765.6370.2071.25-1.17-1.75%102,421219.53%
TSLA240621C001190002024-06-17 9:40AM EDT119.0061.0068.1069.400.00-44196.48%
TSLA240621C001200002024-06-17 3:55PM EDT120.0067.6567.1568.05+9.35+16.04%10963175.00%
TSLA240621C001220002024-06-12 12:27PM EDT122.0057.7065.1066.350.00--3184.57%
TSLA240621C001233302024-06-12 12:02PM EDT123.3358.9863.8065.05+2.43+4.30%10824183.40%
TSLA240621C001250002024-06-17 3:52PM EDT125.0063.7662.1063.35+10.11+18.84%1604175.39%
TSLA240621C001266702024-06-12 12:27PM EDT126.6753.0559.5561.400.00-1872196.00%
TSLA240621C001300002024-06-17 1:42PM EDT130.0057.4256.8558.90+8.63+17.69%2161,367172.56%
TSLA240621C001310002024-06-12 3:35PM EDT131.0047.2556.1557.400.00--5161.91%
TSLA240621C001333302024-06-17 3:08PM EDT133.3353.8053.8554.60+7.25+15.57%131,866131.64%
TSLA240621C001350002024-06-17 3:26PM EDT135.0053.5651.8054.15+10.41+24.13%27407163.48%
TSLA240621C001366702024-06-12 11:42AM EDT136.6741.9550.4551.750.00-9501144.92%
TSLA240621C001380002024-06-12 3:26PM EDT138.0041.3548.2550.400.00--94174.46%
TSLA240621C001390002024-06-14 1:29PM EDT139.0040.4748.0049.400.00-324132.81%
TSLA240621C001400002024-06-17 2:26PM EDT140.0047.6846.8048.85+9.03+23.36%186,048139.26%
TSLA240621C001410002024-06-12 3:26PM EDT141.0038.4046.0047.400.00--1127.34%
TSLA240621C001433302024-06-17 1:50PM EDT143.3344.6843.5044.65+8.98+25.15%991,904138.48%
TSLA240621C001450002024-06-17 1:57PM EDT145.0043.6941.3542.95+10.26+30.69%1541,384132.03%
TSLA240621C001466702024-06-17 12:08PM EDT146.6740.3340.0542.30+4.83+13.61%51,722121.48%
TSLA240621C001480002024-06-17 3:31PM EDT148.0040.7039.2040.45+10.38+34.23%123116.60%
TSLA240621C001490002024-06-17 9:40AM EDT149.0031.0038.2039.45+1.68+5.73%37113.87%
TSLA240621C001500002024-06-17 3:58PM EDT150.0037.7636.8038.90+9.51+33.66%3307,462112.50%
TSLA240621C001525002024-06-17 3:29PM EDT152.5036.1434.3035.95+10.07+38.63%2729591.41%
TSLA240621C001533302024-06-17 3:30PM EDT153.3335.3133.7034.85+8.86+33.50%131,56687.70%
TSLA240621C001550002024-06-17 3:43PM EDT155.0033.4731.2033.00+10.07+43.03%1172,333105.37%
TSLA240621C001566702024-06-17 2:58PM EDT156.6731.2330.2031.50+9.78+45.59%121,18671.09%
TSLA240621C001575002024-06-17 3:33PM EDT157.5030.9728.8530.70+9.79+46.22%32431105.47%
TSLA240621C001600002024-06-17 3:53PM EDT160.0028.7526.3528.95+10.39+56.59%2767,03374.61%
TSLA240621C001625002024-06-17 3:59PM EDT162.5025.1823.8025.65+9.19+57.47%4467088.96%
TSLA240621C001633302024-06-17 3:19PM EDT163.3324.5823.9524.75+9.03+58.07%2591,91868.16%
TSLA240621C001650002024-06-17 3:59PM EDT165.0022.7021.3524.05+8.94+64.97%3325,98865.04%
TSLA240621C001666702024-06-17 2:48PM EDT166.6721.0019.7522.35+8.85+72.84%953,02461.72%
TSLA240621C001675002024-06-17 3:50PM EDT167.5020.0018.8521.05+8.60+75.44%1961,58884.38%
TSLA240621C001700002024-06-17 3:58PM EDT170.0017.8117.2017.95+8.51+91.51%6,51426,00061.28%
TSLA240621C001725002024-06-17 3:59PM EDT172.5015.5015.1515.50+8.15+110.88%8234,20550.49%
TSLA240621C001733302024-06-17 3:51PM EDT173.3315.8513.6015.55+9.15+136.57%5086,18950.64%
TSLA240621C001750002024-06-17 3:59PM EDT175.0013.1012.6513.40+7.40+129.82%6,25128,53057.18%
TSLA240621C001775002024-06-17 3:59PM EDT177.5010.9210.4511.35+6.70+158.77%11,4948,27356.84%
TSLA240621C001800002024-06-17 3:59PM EDT180.008.558.558.75+5.46+176.70%69,31038,75746.29%
TSLA240621C001825002024-06-17 3:59PM EDT182.506.806.607.50+4.59+207.69%49,06514,85553.44%
TSLA240621C001833302024-06-17 3:59PM EDT183.336.155.807.20+4.21+217.01%18,7278,76156.30%
TSLA240621C001850002024-06-17 3:59PM EDT185.005.155.055.20+3.65+243.33%125,27562,44144.36%
TSLA240621C001866702024-06-17 3:59PM EDT186.674.203.904.30+2.97+241.46%36,6049,18344.68%
TSLA240621C001875002024-06-17 3:59PM EDT187.503.803.753.85+2.71+248.62%51,0798,41944.34%
TSLA240621C001900002024-06-17 3:59PM EDT190.002.742.722.80+1.95+246.84%161,77244,78744.82%
TSLA240621C001925002024-06-17 3:59PM EDT192.501.951.911.98+1.37+236.21%31,6439,00345.24%
TSLA240621C001933302024-06-17 3:59PM EDT193.331.731.702.00+1.19+220.37%12,6666,28348.63%
TSLA240621C001950002024-06-17 3:59PM EDT195.001.371.351.47+0.92+204.44%51,40221,36747.22%
TSLA240621C001975002024-06-17 3:59PM EDT197.500.960.951.00+0.60+166.67%20,9814,20947.56%
TSLA240621C002000002024-06-17 3:59PM EDT200.000.680.680.69+0.39+134.48%193,201115,46448.44%
TSLA240621C002025002024-06-17 3:59PM EDT202.500.480.460.49+0.24+100.00%14,6815,29749.81%
TSLA240621C002050002024-06-17 3:59PM EDT205.000.340.340.35+0.14+70.00%18,67819,94751.07%
TSLA240621C002066702024-06-17 3:59PM EDT206.670.290.180.32+0.12+70.59%5,9903,41950.98%
TSLA240621C002100002024-06-17 3:59PM EDT210.000.190.180.19+0.05+35.71%19,54524,32554.30%
TSLA240621C002133302024-06-17 3:58PM EDT213.330.130.050.140.00-4,3718,73654.10%
TSLA240621C002150002024-06-17 3:58PM EDT215.000.110.060.12-0.01-8.33%5,12010,21956.25%
TSLA240621C002166702024-06-17 3:58PM EDT216.670.100.060.180.00-8747,47461.52%
TSLA240621C002200002024-06-17 3:59PM EDT220.000.080.070.08-0.01-11.11%12,03327,28062.50%
TSLA240621C002225002024-06-17 3:58PM EDT222.500.060.010.07-0.03-33.33%1,24188460.94%
TSLA240621C002250002024-06-17 3:58PM EDT225.000.050.040.05-0.02-28.57%5,60018,22165.63%
TSLA240621C002266702024-06-17 3:51PM EDT226.670.050.040.05-0.01-16.67%1,0679,69767.77%
TSLA240621C002300002024-06-17 3:57PM EDT230.000.030.030.04-0.03-50.00%4,99714,55770.31%
TSLA240621C002333302024-06-17 3:44PM EDT233.330.030.020.04-0.02-40.00%9438,02973.05%
TSLA240621C002350002024-06-17 3:44PM EDT235.000.020.020.03-0.03-60.00%2,1417,06773.83%
TSLA240621C002375002024-06-17 2:01PM EDT237.500.020.010.03-0.03-60.00%34040175.00%
TSLA240621C002400002024-06-17 3:58PM EDT240.000.030.020.03-0.01-25.00%2,65912,56579.69%
TSLA240621C002425002024-06-17 3:59PM EDT242.500.020.000.03-0.01-33.33%1,5311578.13%
TSLA240621C002450002024-06-17 3:53PM EDT245.000.020.010.02-0.01-33.33%4864,78181.25%
TSLA240621C002466702024-06-17 3:57PM EDT246.670.010.010.02-0.03-75.00%7084,07882.81%
TSLA240621C002500002024-06-17 3:58PM EDT250.000.010.010.02-0.02-66.67%4,53228,26686.72%
TSLA240621C002533302024-06-17 3:01PM EDT253.330.020.010.020.00-3413,55290.63%
TSLA240621C002550002024-06-17 3:55PM EDT255.000.010.010.02-0.01-50.00%4892,71992.19%
TSLA240621C002600002024-06-17 3:32PM EDT260.000.010.000.01-0.01-50.00%20312,92287.50%
TSLA240621C002650002024-06-17 3:03PM EDT265.000.010.000.01-0.01-50.00%7213,68693.75%
TSLA240621C002666702024-06-17 1:39PM EDT266.670.010.000.01-0.01-50.00%46010,60393.75%
TSLA240621C002700002024-06-17 3:37PM EDT270.000.010.000.01-0.01-50.00%25913,44896.88%
TSLA240621C002733302024-06-17 2:59PM EDT273.330.010.000.020.00-1883,297106.25%
TSLA240621C002750002024-06-17 3:00PM EDT275.000.010.000.01-0.01-50.00%1163,353103.13%
TSLA240621C002766702024-06-17 9:40AM EDT276.670.010.000.010.00-12,159103.13%
TSLA240621C002800002024-06-17 3:28PM EDT280.000.010.000.01-0.30-96.77%1,05712,002106.25%
TSLA240621C002833302024-06-14 3:32PM EDT283.330.010.000.010.00-125,123109.38%
TSLA240621C002850002024-06-17 10:47AM EDT285.000.010.000.010.00-3051,745109.38%
TSLA240621C002866702024-06-17 2:43PM EDT286.670.010.000.31-0.02-66.67%63,996157.62%
TSLA240621C002900002024-06-17 1:04PM EDT290.000.010.000.010.00-336,870115.63%
TSLA240621C002933302024-06-14 3:59PM EDT293.330.010.000.010.00-241,601118.75%
TSLA240621C002950002024-06-17 3:46PM EDT295.000.010.000.010.00-3073,313118.75%
TSLA240621C002966702024-06-14 10:47AM EDT296.670.020.000.310.00-12,335168.36%
TSLA240621C003000002024-06-17 2:55PM EDT300.000.010.000.010.00-830,968121.88%
TSLA240621C003033302024-06-17 12:12PM EDT303.330.010.000.02-0.02-66.67%13,298132.81%
TSLA240621C003050002024-06-14 12:46PM EDT305.000.010.000.010.00-5161,560128.13%
TSLA240621C003066702024-06-14 9:58AM EDT306.670.010.000.010.00-152,097128.13%
TSLA240621C003100002024-06-14 11:16AM EDT310.000.010.000.000.00-63,39650.00%
TSLA240621C003133302024-06-14 11:04AM EDT313.330.010.000.010.00-541,891134.38%
TSLA240621C003150002024-06-17 1:04PM EDT315.000.010.000.31-0.01-50.00%22,465186.72%
TSLA240621C003166702024-06-14 10:06AM EDT316.670.010.000.010.00-13,259137.50%
TSLA240621C003200002024-06-17 1:03PM EDT320.000.010.000.01-0.01-50.00%35,335137.50%
TSLA240621C003233302024-06-14 12:05PM EDT323.330.010.000.010.00-71,232140.63%
TSLA240621C003250002024-06-14 3:57PM EDT325.000.010.000.310.00-112,470196.09%
TSLA240621C003266702024-06-13 3:24PM EDT326.670.010.000.010.00-211,250143.75%
TSLA240621C003300002024-06-17 3:34PM EDT330.000.010.000.010.00-185,832143.75%
TSLA240621C003333302024-06-17 10:57AM EDT333.330.010.000.010.00-17,600146.88%
TSLA240621C003350002024-06-17 1:03PM EDT335.000.010.000.31-0.02-66.67%21,593205.47%
TSLA240621C003366702024-06-14 9:30AM EDT336.670.020.000.250.00-13,057201.56%
TSLA240621C003400002024-06-13 1:33PM EDT340.000.010.000.010.00-232,775153.13%
TSLA240621C003433302024-06-17 9:30AM EDT343.330.010.000.010.00-12,107156.25%
TSLA240621C003450002024-06-13 11:14AM EDT345.000.010.000.010.00-1527156.25%
TSLA240621C003466702024-06-13 10:01AM EDT346.670.020.000.100.00-201,940190.63%
TSLA240621C003500002024-06-17 9:30AM EDT350.000.010.000.010.00-111,619159.38%
TSLA240621C003533302024-06-13 10:21AM EDT353.330.010.000.010.00-621,616162.50%
TSLA240621C003550002024-06-13 9:44AM EDT355.000.020.000.010.00-3605162.50%
TSLA240621C003566702024-06-11 10:57AM EDT356.670.010.000.010.00-2021,077162.50%
TSLA240621C003600002024-06-13 9:47AM EDT360.000.010.000.010.00-2083,778165.63%
TSLA240621C003633302024-06-17 11:48AM EDT363.330.010.000.010.00-3983168.75%
TSLA240621C003666702024-06-13 10:14AM EDT366.670.010.000.010.00-385,152168.75%
TSLA240621C003700002024-06-13 10:12AM EDT370.000.010.000.010.00-1294,232171.88%
TSLA240621C003733302024-06-13 10:10AM EDT373.330.010.000.010.00-1831,926175.00%
TSLA240621C003766702024-06-17 9:30AM EDT376.670.010.000.010.00-11,349175.00%
TSLA240621C003800002024-06-11 10:00AM EDT380.000.020.000.010.00-214,079178.13%
TSLA240621C003833302024-06-13 10:01AM EDT383.330.010.000.010.00-31,566181.25%
TSLA240621C003866702024-06-13 9:52AM EDT386.670.010.000.010.00-41,641181.25%
TSLA240621C003900002024-06-13 9:54AM EDT390.000.010.000.010.00-13,267181.25%
TSLA240621C003933302024-06-11 10:07AM EDT393.330.010.000.010.00-4521,890187.50%
TSLA240621C003966702024-06-13 9:53AM EDT396.670.010.000.010.00-201,764187.50%
TSLA240621C004000002024-06-17 10:50AM EDT400.000.010.000.010.00-242,390187.50%
TSLA240621C004100002024-06-14 9:30AM EDT410.000.020.000.010.00-1994193.75%
TSLA240621C004150002024-06-17 9:30AM EDT415.000.010.000.020.00-21,404209.38%
TSLA240621C004166702024-06-11 10:03AM EDT416.670.010.000.010.00-783,231196.88%
TSLA240621C004200002024-06-11 2:25PM EDT420.000.010.000.020.00-8364,059212.50%
TSLA240621C004250002024-06-11 10:01AM EDT425.000.010.000.010.00-1911,883203.13%
TSLA240621C004300002024-06-07 10:24AM EDT430.000.010.000.010.00-21,806206.25%
TSLA240621C004333302024-06-17 12:21PM EDT433.330.010.000.010.00-13,268206.25%
TSLA240621C004350002024-06-11 10:01AM EDT435.000.010.000.010.00-155442206.25%
TSLA240621C004400002024-06-11 9:59AM EDT440.000.010.000.010.00-94877212.50%
TSLA240621C004450002024-06-11 9:59AM EDT445.000.010.000.010.00-469660212.50%
TSLA240621C004500002024-06-14 10:52AM EDT450.000.010.000.010.00-34,143218.75%
TSLA240621C004550002024-06-11 9:57AM EDT455.000.010.000.010.00-5923218.75%
TSLA240621C004600002024-06-17 9:30AM EDT460.000.010.000.010.00-1452218.75%
TSLA240621C004650002024-06-11 9:56AM EDT465.000.010.000.010.00-165482225.00%
TSLA240621C004666702024-05-28 9:55AM EDT466.670.010.000.010.00-1445,332225.00%
TSLA240621C004700002024-06-13 3:49PM EDT470.000.010.000.010.00-1795225.00%
TSLA240621C004750002024-05-24 2:29PM EDT475.000.010.000.010.00-1641,549225.00%
TSLA240621C004800002024-05-31 11:05AM EDT480.000.010.000.010.00-905,850231.25%
TSLA240621C004833302024-05-24 3:57PM EDT483.330.010.000.010.00-3661,821231.25%
TSLA240621C004850002024-05-24 12:54PM EDT485.000.010.000.010.00-21,140231.25%
TSLA240621C004900002024-05-28 12:24PM EDT490.000.010.000.010.00-13,654237.50%
TSLA240621C004950002024-05-20 1:06PM EDT495.000.010.000.010.00-21,317237.50%
TSLA240621C005000002024-06-14 2:34PM EDT500.000.010.000.010.00-516,262237.50%
TSLA240621C005100002024-05-20 12:57PM EDT510.000.010.000.010.00-851,195243.75%
TSLA240621C005166702024-05-21 2:12PM EDT516.670.010.000.010.00-82,171243.75%
TSLA240621C005200002024-05-20 2:13PM EDT520.000.010.000.010.00-132681250.00%
TSLA240621C005300002024-05-23 9:30AM EDT530.000.010.000.010.00-13,477250.00%
TSLA240621C005333302024-06-03 9:35AM EDT533.330.010.000.010.00-354,872256.25%
TSLA240621C005400002024-05-23 2:20PM EDT540.000.010.000.010.00-43,054256.25%
TSLA240621C005500002024-05-17 11:36AM EDT550.000.010.000.010.00-107,552262.50%
TSLA240621C005600002024-05-31 11:51AM EDT560.000.010.000.010.00-23,301262.50%
TSLA240621C005666702024-05-17 10:37AM EDT566.670.010.000.010.00-63,380268.75%
TSLA240621C005800002022-08-12 3:23PM EDT580.00457.000.000.000.00-13150.00%
TSLA240621C005833302024-06-13 11:24AM EDT583.330.010.000.010.00-12,070275.00%
TSLA240621C006000002024-06-11 12:52PM EDT600.000.010.000.010.00-3022,408281.25%
TSLA240621C006166702024-05-14 11:12AM EDT616.670.010.000.010.00-417,076287.50%
TSLA240621C006200002022-08-22 2:26PM EDT620.00408.600.000.000.00-311950.00%
TSLA240621C006333302024-05-21 3:58PM EDT633.330.010.000.010.00-8024,469287.50%
TSLA240621C006400002022-08-22 3:31PM EDT640.00397.970.000.000.00-111550.00%
TSLA240621C006500002024-05-16 12:20PM EDT650.000.010.000.010.00-1003,042300.00%
TSLA240621C006600002022-08-19 10:12AM EDT660.00399.890.000.000.00-122850.00%
TSLA240621C006666702024-05-20 2:49PM EDT666.670.010.000.010.00-35,941300.00%
TSLA240621C006800002022-08-24 9:36AM EDT680.00402.880.000.000.00-1037350.00%
TSLA240621C006833302024-04-26 9:30AM EDT683.330.020.000.010.00-21,989306.25%
TSLA240621C007000002024-06-12 12:11PM EDT700.000.010.000.010.00-36,966312.50%
TSLA240621C007166702024-06-12 10:01AM EDT716.670.010.000.010.00-12,204318.75%
TSLA240621C007200002022-08-24 3:12PM EDT720.00379.050.000.000.00-625650.00%
TSLA240621C007333302024-05-02 11:59AM EDT733.330.010.000.010.00-23,274325.00%
TSLA240621C007400002022-08-19 10:40AM EDT740.00360.730.000.000.00-152650.00%
TSLA240621C007500002024-06-17 9:30AM EDT750.000.010.000.010.00-111,619325.00%
TSLA240621C007583302024-06-17 11:30AM EDT758.330.010.000.010.00-2105,935325.00%
TSLA240621C007600002022-08-23 11:59AM EDT760.00351.000.000.000.00-136350.00%
TSLA240621C007800002022-08-19 11:34AM EDT780.00344.500.000.000.00-130550.00%
TSLA240621C008000002022-08-24 3:57PM EDT800.00339.200.000.000.00-173,95050.00%
TSLA240621C008100002022-08-24 3:26PM EDT810.00337.460.000.000.00-131550.00%
TSLA240621C008200002022-08-22 3:40PM EDT820.00313.950.000.000.00-229750.00%
TSLA240621C008300002022-08-16 1:05PM EDT830.00352.360.000.000.00-620650.00%
TSLA240621C008400002022-08-24 2:52PM EDT840.00323.030.000.000.00-120950.00%
TSLA240621C008500002022-08-24 1:30PM EDT850.00323.000.000.000.00-31,05950.00%
TSLA240621C008600002022-08-24 10:25AM EDT860.00328.010.000.000.00-218550.00%
TSLA240621C008700002022-08-23 10:45AM EDT870.00305.000.000.000.00-219150.00%
TSLA240621C008800002022-08-23 10:19AM EDT880.00301.030.000.000.00-1423050.00%
TSLA240621C008900002022-08-24 2:34PM EDT890.00306.000.000.000.00-222850.00%
TSLA240621C009000002022-08-24 3:10PM EDT900.00304.300.000.000.00-342,39550.00%
TSLA240621C009100002022-08-24 1:13PM EDT910.00301.500.000.000.00-212750.00%
TSLA240621C009200002022-08-24 11:25AM EDT920.00300.020.000.000.00-133350.00%
TSLA240621C009300002022-08-24 11:05AM EDT930.00293.150.000.000.00-313650.00%
TSLA240621C009400002022-08-24 3:44PM EDT940.00285.860.000.000.00-27750.00%
TSLA240621C009500002022-08-24 1:01PM EDT950.00286.800.000.000.00-769850.00%
TSLA240621C009600002022-08-23 3:13PM EDT960.00279.520.000.000.00-113150.00%
TSLA240621C009700002022-08-24 3:59PM EDT970.00274.490.000.000.00-38450.00%
TSLA240621C009800002022-08-24 10:08AM EDT980.00283.660.000.000.00-115050.00%
TSLA240621C009900002022-08-24 9:46AM EDT990.00276.410.000.000.00-577750.00%
TSLA240621C010000002022-08-24 3:50PM EDT1,000.00263.000.000.000.00-1834,40850.00%
TSLA240621C010100002022-08-24 10:20AM EDT1,010.00272.550.000.000.00-371250.00%
TSLA240621C010200002022-08-24 11:43AM EDT1,020.00266.190.000.000.00-4155550.00%
TSLA240621C010300002022-08-22 1:52PM EDT1,030.00238.000.000.000.00-137250.00%
TSLA240621C010400002022-08-24 10:51AM EDT1,040.00259.090.000.000.00-26550.00%
TSLA240621C010500002022-08-24 12:54PM EDT1,050.00253.430.000.000.00-493850.00%
TSLA240621C010600002022-08-19 3:02PM EDT1,060.00242.660.000.000.00-34650.00%
TSLA240621C010700002022-08-15 11:47AM EDT1,070.00265.750.000.000.00-113750.00%
TSLA240621C010800002022-08-24 9:47AM EDT1,080.00246.230.000.000.00-1812150.00%
TSLA240621C010900002022-08-24 9:46AM EDT1,090.00243.080.000.000.00-814150.00%
TSLA240621C011000002022-08-24 3:45PM EDT1,100.00234.550.000.000.00-112,11850.00%
TSLA240621C011100002022-08-24 9:48AM EDT1,110.00239.120.000.000.00-233850.00%
TSLA240621C011200002022-08-18 10:24AM EDT1,120.00240.900.000.000.00-318650.00%
TSLA240621C011300002022-08-22 2:59PM EDT1,130.00211.500.000.000.00-1125950.00%
TSLA240621C011400002022-08-12 10:47AM EDT1,140.00209.930.000.000.00-66150.00%
TSLA240621C011500002022-08-24 10:28AM EDT1,150.00229.950.000.000.00-139550.00%
TSLA240621C011600002022-08-12 2:52PM EDT1,160.00222.450.000.000.00-18450.00%
TSLA240621C011700002022-08-24 1:17PM EDT1,170.00222.050.000.000.00-34650.00%
TSLA240621C011800002022-08-22 9:51AM EDT1,180.00195.880.000.000.00-123350.00%
TSLA240621C011900002022-08-24 12:33PM EDT1,190.00218.160.000.000.00-311450.00%
TSLA240621C012000002022-08-24 3:34PM EDT1,200.00207.130.000.000.00-1293,74850.00%
TSLA240621C012500002022-08-24 3:58PM EDT1,250.00194.020.000.000.00-161,16450.00%
TSLA240621C013000002022-08-24 3:58PM EDT1,300.00182.320.000.000.00-91,28350.00%
TSLA240621C013500002022-08-24 12:46PM EDT1,350.00181.000.000.000.00-295950.00%
TSLA240621C014000002022-08-24 3:25PM EDT1,400.00164.360.000.000.00-2182,21950.00%
TSLA240621C014500002022-08-22 3:57PM EDT1,450.00144.500.000.000.00-340150.00%
TSLA240621C015000002022-08-24 3:15PM EDT1,500.00146.100.000.000.00-444,09750.00%
TSLA240621C015500002022-08-24 2:54PM EDT1,550.00137.360.000.000.00-672550.00%
TSLA240621C016000002022-08-24 2:15PM EDT1,600.00134.010.000.000.00-171,19450.00%
TSLA240621C016500002022-08-22 3:55PM EDT1,650.00116.000.000.000.00-142150.00%
TSLA240621C017000002022-08-24 2:49PM EDT1,700.00117.680.000.000.00-637750.00%
TSLA240621C017500002022-08-23 12:09PM EDT1,750.00108.700.000.000.00-15321350.00%
TSLA240621C018000002022-08-24 3:44PM EDT1,800.00106.570.000.000.00-1779,19650.00%
TSLA240621C018500002022-08-23 9:54AM EDT1,850.0096.150.000.000.00-44,34950.00%
TSLA240621C019000002022-08-24 2:13PM EDT1,900.0098.900.000.000.00-1061,52750.00%
TSLA240621C019500002022-08-24 2:48PM EDT1,950.0091.520.000.000.00-813850.00%
TSLA240621C020000002022-08-24 3:53PM EDT2,000.0086.360.000.000.00-443,99850.00%
TSLA240621C020500002022-08-24 9:45AM EDT2,050.0086.820.000.000.00-959250.00%
TSLA240621C021000002022-08-24 3:59PM EDT2,100.0078.800.000.000.00-1591,40350.00%
TSLA240621C021500002022-08-24 3:51PM EDT2,150.0075.500.000.000.00-16033050.00%
TSLA240621C022000002022-08-24 3:40PM EDT2,200.0072.450.000.000.00-7391150.00%
TSLA240621C022500002022-08-24 2:46PM EDT2,250.0069.460.000.000.00-6311,19350.00%
TSLA240621C022750002022-08-24 3:57PM EDT2,275.0067.000.000.000.00-1803,99350.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA240621P000016702024-06-14 3:41PM EDT1.670.010.000.010.00-119,3881,300.00%
TSLA240621P000033302024-06-17 11:12AM EDT3.330.010.000.010.00-401,075.00%
TSLA240621P000050002024-06-13 3:54PM EDT5.000.010.000.010.00-16,129950.00%
TSLA240621P000066702024-04-23 2:38PM EDT6.670.010.000.000.00-261,60750.00%
TSLA240621P000083302024-05-28 9:30AM EDT8.330.010.000.010.00-23,883825.00%
TSLA240621P000100002024-04-22 11:24AM EDT10.000.030.000.000.00-1050.00%
TSLA240621P000116702024-04-22 1:17PM EDT11.670.010.000.000.00-201050.00%
TSLA240621P000133302024-05-07 2:59PM EDT13.330.010.000.010.00-2566687.50%
TSLA240621P000150002022-08-18 10:49AM EDT15.000.270.000.000.00-111350.00%
TSLA240621P000166702024-06-13 11:44AM EDT16.670.010.000.010.00-97,269625.00%
TSLA240621P000200002022-08-19 10:13AM EDT20.000.310.000.000.00-738650.00%
TSLA240621P000250002022-08-22 10:09AM EDT25.000.490.000.000.00-15550.00%
TSLA240621P000300002022-08-23 12:04PM EDT30.000.650.000.000.00-4624450.00%
TSLA240621P000333302024-06-11 2:02PM EDT33.330.010.000.010.00-28,371450.00%
TSLA240621P000350002022-08-08 9:30AM EDT35.000.900.000.000.00-1250.00%
TSLA240621P000400002022-08-08 9:58AM EDT40.001.000.000.000.00-24050.00%
TSLA240621P000500002024-06-12 12:40PM EDT50.000.010.000.010.00-131,689337.50%
TSLA240621P000550002024-05-23 2:00PM EDT55.000.010.000.000.00-263,22050.00%
TSLA240621P000600002024-06-07 3:13PM EDT60.000.010.000.010.00-23,448300.00%
TSLA240621P000650002024-06-13 1:06PM EDT65.000.010.000.000.00-102,97950.00%
TSLA240621P000666702024-05-31 3:06PM EDT66.670.010.000.010.00-304,270268.75%
TSLA240621P000700002024-06-12 10:58AM EDT70.000.010.000.000.00-74,76550.00%
TSLA240621P000750002024-06-12 10:40AM EDT75.000.010.000.010.00-104,667237.50%
TSLA240621P000800002024-06-17 12:44PM EDT80.000.010.000.000.00-2111,12750.00%
TSLA240621P000833302024-06-17 10:24AM EDT83.330.010.000.010.00-34,735212.50%
TSLA240621P000850002024-06-17 10:43AM EDT85.000.010.000.010.00-310,411206.25%
TSLA240621P000900002024-06-14 10:27AM EDT90.000.010.000.010.00-19,307193.75%
TSLA240621P000950002024-06-17 10:57AM EDT95.000.010.000.010.00-19,227181.25%
TSLA240621P001000002024-06-17 12:14PM EDT100.000.010.000.010.00-550,314168.75%
TSLA240621P001050002024-06-17 3:54PM EDT105.000.010.000.010.00-17,633156.25%
TSLA240621P001100002024-06-17 3:03PM EDT110.000.010.000.010.00-21021,236143.75%
TSLA240621P001110002024-06-14 10:13AM EDT111.000.010.000.010.00-3434140.63%
TSLA240621P001120002024-06-14 10:11AM EDT112.000.010.000.010.00-5691137.50%
TSLA240621P001130002024-06-14 10:01AM EDT113.000.01-0.010.00--1143.75%
TSLA240621P001140002024-06-13 9:49AM EDT114.000.010.000.310.00-9580192.19%
TSLA240621P001150002024-06-17 3:20PM EDT115.000.010.000.120.00-204,784167.97%
TSLA240621P001166702024-06-17 9:30AM EDT116.670.010.000.01-0.01-50.00%74,459128.13%
TSLA240621P001180002024-06-14 12:09PM EDT118.000.010.000.310.00-1147180.08%
TSLA240621P001190002024-06-13 3:00PM EDT119.000.030.000.010.00-35413125.00%
TSLA240621P001200002024-06-17 3:31PM EDT120.000.010.000.010.00-14915,117121.88%
TSLA240621P001210002024-06-17 9:30AM EDT121.000.010.000.31-0.01-50.00%138171.48%
TSLA240621P001220002024-06-13 3:32PM EDT122.000.030.000.310.00-28486168.55%
TSLA240621P001233302024-06-17 10:33AM EDT123.330.010.000.310.00-1915,000164.84%
TSLA240621P001250002024-06-17 2:43PM EDT125.000.010.000.010.00-18935,473112.50%
TSLA240621P001266702024-06-17 2:48PM EDT126.670.010.000.050.00-5023,106125.00%
TSLA240621P001280002024-06-17 12:24PM EDT128.000.010.010.02-0.01-50.00%2593115.63%
TSLA240621P001290002024-06-17 3:51PM EDT129.000.010.000.010.00-1812,161103.13%
TSLA240621P001300002024-06-17 3:54PM EDT130.000.010.000.050.00-14322,964117.19%
TSLA240621P001310002024-06-17 2:31PM EDT131.000.010.000.32-0.02-66.67%52315144.14%
TSLA240621P001320002024-06-17 3:05PM EDT132.000.010.000.32-0.01-50.00%1634141.41%
TSLA240621P001333302024-06-17 3:21PM EDT133.330.010.000.32-0.01-50.00%1444,728137.89%
TSLA240621P001350002024-06-17 3:45PM EDT135.000.020.010.02-0.01-33.33%57422,335100.78%
TSLA240621P001366702024-06-17 3:01PM EDT136.670.020.010.030.00-1,4682,436100.00%
TSLA240621P001380002024-06-17 3:47PM EDT138.000.020.010.03-0.01-33.33%1437396.88%
TSLA240621P001390002024-06-17 11:39AM EDT139.000.020.010.03-0.01-33.33%50490695.31%
TSLA240621P001400002024-06-17 3:56PM EDT140.000.020.010.02-0.02-50.00%72335,94990.63%
TSLA240621P001410002024-06-17 3:31PM EDT141.000.020.020.33-0.02-50.00%544380119.53%
TSLA240621P001420002024-06-17 3:37PM EDT142.000.030.020.030.00-3,54326891.41%
TSLA240621P001433302024-06-17 3:46PM EDT143.330.020.020.04-0.02-50.00%1,6577,78889.84%
TSLA240621P001450002024-06-17 3:58PM EDT145.000.040.020.04-0.01-20.00%3,25712,90886.72%
TSLA240621P001466702024-06-17 3:45PM EDT146.670.030.030.05-0.03-50.00%9025,40185.94%
TSLA240621P001480002024-06-17 3:54PM EDT148.000.030.030.07-0.04-57.14%1,05043985.16%
TSLA240621P001490002024-06-17 3:59PM EDT149.000.050.040.12-0.02-28.57%3981,47788.28%
TSLA240621P001500002024-06-17 3:53PM EDT150.000.040.040.05-0.05-55.56%5,05241,29980.08%
TSLA240621P001525002024-06-17 3:54PM EDT152.500.050.050.12-0.06-54.55%8832,26281.25%
TSLA240621P001533302024-06-17 3:51PM EDT153.330.050.050.07-0.07-58.33%2374,29675.78%
TSLA240621P001550002024-06-17 3:58PM EDT155.000.060.060.07-0.09-60.00%3,39951,93172.66%
TSLA240621P001566702024-06-17 3:55PM EDT156.670.080.070.09-0.09-52.94%1,2624,86671.09%
TSLA240621P001575002024-06-17 3:50PM EDT157.500.070.070.08-0.12-63.16%6472,75768.75%
TSLA240621P001600002024-06-17 3:59PM EDT160.000.090.090.10-0.16-64.00%7,77153,22265.63%
TSLA240621P001625002024-06-17 3:51PM EDT162.500.120.110.12-0.23-65.71%2,3423,93961.82%
TSLA240621P001633302024-06-17 3:50PM EDT163.330.120.120.35-0.34-73.91%1,7364,74867.97%
TSLA240621P001650002024-06-17 3:59PM EDT165.000.140.130.15-0.40-74.07%9,17834,50758.01%
TSLA240621P001666702024-06-17 3:58PM EDT166.670.160.150.22-0.53-76.81%3,4268,11256.93%
TSLA240621P001675002024-06-17 3:58PM EDT167.500.180.160.19-0.60-76.92%6,5496,57454.39%
TSLA240621P001700002024-06-17 3:59PM EDT170.000.230.220.24-0.92-80.00%55,09053,00551.12%
TSLA240621P001725002024-06-17 3:59PM EDT172.500.300.300.32-1.42-82.56%12,1786,44748.34%
TSLA240621P001733302024-06-17 3:59PM EDT173.330.340.330.34-1.62-82.65%12,55111,59846.83%
TSLA240621P001750002024-06-17 3:59PM EDT175.000.460.430.46-2.07-81.82%85,80244,68645.80%
TSLA240621P001775002024-06-17 3:59PM EDT177.500.670.630.67-2.84-80.91%44,42310,16743.38%
TSLA240621P001800002024-06-17 3:59PM EDT180.001.041.031.06-3.86-78.78%110,14837,37742.33%
TSLA240621P001825002024-06-17 3:59PM EDT182.501.661.401.68-4.94-74.85%36,8083,57942.02%
TSLA240621P001833302024-06-17 3:59PM EDT183.331.911.601.93-5.19-73.10%30,7265,39241.82%
TSLA240621P001850002024-06-17 3:59PM EDT185.002.502.452.56-5.86-70.10%68,30714,50041.99%
TSLA240621P001866702024-06-17 3:59PM EDT186.673.273.203.35-6.18-65.40%21,1603,85042.63%
TSLA240621P001875002024-06-17 3:59PM EDT187.503.653.603.75-6.65-64.56%18,14083142.51%
TSLA240621P001900002024-06-17 3:59PM EDT190.005.105.055.25-7.59-59.81%10,30723,02043.53%
TSLA240621P001925002024-06-17 3:59PM EDT192.506.806.756.90-7.93-53.84%55551343.46%
TSLA240621P001933302024-06-17 3:59PM EDT193.337.446.208.65-7.91-51.53%2355,75158.30%
TSLA240621P001950002024-06-17 3:57PM EDT195.008.768.009.65-8.14-48.17%3,21115,95555.84%
TSLA240621P001975002024-06-17 3:58PM EDT197.5010.909.8011.00-9.05-45.36%36316746.51%
TSLA240621P002000002024-06-17 3:58PM EDT200.0013.0812.0013.50-9.17-41.21%4,45027,73953.47%
TSLA240621P002025002024-06-17 3:53PM EDT202.5014.3214.1016.70-10.32-41.88%4025972.71%
TSLA240621P002050002024-06-17 3:38PM EDT205.0016.9016.6019.00-10.31-37.89%651,64976.12%
TSLA240621P002066702024-06-17 11:11AM EDT206.6721.2618.8020.65-7.04-24.88%334,29859.38%
TSLA240621P002100002024-06-17 3:51PM EDT210.0021.7521.4523.90-9.80-31.06%2,10313,99050.00%
TSLA240621P002133302024-06-17 3:37PM EDT213.3325.2524.6527.30-8.30-24.74%124,69253.13%
TSLA240621P002150002024-06-17 1:02PM EDT215.0029.5927.2528.05-2.41-7.53%422,04456.25%
TSLA240621P002166702024-06-17 3:09PM EDT216.6729.6328.6030.60-8.54-22.37%44,35575.29%
TSLA240621P002200002024-06-17 3:58PM EDT220.0032.6031.3033.90-8.91-21.46%7,6045,28757.81%
TSLA240621P002225002024-06-17 10:38AM EDT222.5038.0034.2535.65-1.55-3.92%3394.53%
TSLA240621P002250002024-06-17 3:39PM EDT225.0036.8437.2038.90+2.14+6.17%14116295.41%
TSLA240621P002266702024-06-17 3:39PM EDT226.6738.5137.9040.60-4.39-10.23%14117261.72%
TSLA240621P002300002024-06-17 3:58PM EDT230.0042.4542.0043.90-8.15-16.11%11,6822,13699.80%
TSLA240621P002333302024-06-17 3:39PM EDT233.3345.2344.5547.25-10.29-18.53%68312265.63%
TSLA240621P002350002024-06-17 3:39PM EDT235.0046.9147.2048.90-9.59-16.97%14277112.79%
TSLA240621P002400002024-06-17 3:39PM EDT240.0051.8651.2553.90-10.34-16.62%2,51050075.78%
TSLA240621P002450002024-06-17 3:39PM EDT245.0056.8957.2058.90-10.01-14.96%32464128.91%
TSLA240621P002466702024-06-13 2:38PM EDT246.6762.0058.4559.800.00-5019135.25%
TSLA240621P002500002024-06-17 3:39PM EDT250.0061.7061.2563.90-9.82-13.73%7,1601,36087.50%
TSLA240621P002533302024-06-17 3:39PM EDT253.3365.1265.4066.40-9.68-12.94%241587.50%
TSLA240621P002550002024-06-17 3:39PM EDT255.0066.7067.2068.90-9.85-12.87%1,750295143.95%
TSLA240621P002600002024-06-17 3:39PM EDT260.0071.7071.2573.90-9.82-12.05%76013997.66%
TSLA240621P002650002024-06-17 3:39PM EDT265.0076.7077.2078.90-9.77-11.30%4718158.20%
TSLA240621P002666702024-06-17 3:39PM EDT266.6778.3778.6080.55-9.80-11.11%655160151.37%
TSLA240621P002700002024-06-17 3:39PM EDT270.0081.7081.8583.10-10.30-11.20%4516167.68%
TSLA240621P002733302024-06-17 2:15PM EDT273.3385.2885.1086.45-18.25-17.63%11173.24%
TSLA240621P002750002024-06-06 3:49PM EDT275.0096.1486.7588.150.00-40177.05%
TSLA240621P002766702024-06-17 3:39PM EDT276.6788.3787.9089.70-9.80-9.98%9,7432,003172.56%
TSLA240621P002800002024-06-17 2:55PM EDT280.0091.6591.2593.90-9.92-9.77%2410117.19%
TSLA240621P002833302024-06-17 2:55PM EDT283.3395.0594.5597.25-9.92-9.45%187115.63%
TSLA240621P002850002024-06-14 3:56PM EDT285.00106.6196.7598.150.00-170190.04%
TSLA240621P002866702024-06-17 3:56PM EDT286.6798.6598.4599.80-9.55-8.83%21191.02%
TSLA240621P002900002024-06-14 3:55PM EDT290.00111.67101.85103.100.00-120193.46%
TSLA240621P002933302024-06-17 3:56PM EDT293.33105.32105.15106.45-6.57-5.87%21198.63%
TSLA240621P002950002024-06-17 3:56PM EDT295.00107.00106.75108.15-9.68-8.30%20202.44%
TSLA240621P002966702024-04-25 3:57PM EDT296.67126.10116.80117.900.00-40380.59%
TSLA240621P003000002024-06-17 3:39PM EDT300.00111.70111.25113.90-9.82-8.08%1,730301134.38%
TSLA240621P003033302024-03-13 3:29PM EDT303.33133.60131.60132.800.00-10507.84%
TSLA240621P003050002024-06-14 3:55PM EDT305.00126.69116.75118.150.00-30214.26%
TSLA240621P003066702024-04-24 3:54PM EDT306.67144.29126.80127.900.00-10396.80%
TSLA240621P003100002024-04-10 3:58PM EDT310.00138.13140.80142.100.00-10552.51%
TSLA240621P003133302024-01-25 4:18PM EDT313.33131.85120.60122.000.00-1,56700.00%
TSLA240621P003150002024-04-10 3:58PM EDT315.00143.14145.80147.100.00-10560.99%
TSLA240621P003166702024-03-15 3:58PM EDT316.67153.09144.95146.150.00-10530.49%
TSLA240621P003200002024-06-17 3:39PM EDT320.00131.70131.25133.90-9.82-6.94%1,620300151.56%
TSLA240621P003233302024-04-24 3:54PM EDT323.33160.94143.50144.600.00-20422.73%
TSLA240621P003250002024-04-24 3:54PM EDT325.00162.63145.15146.250.00-20424.83%
TSLA240621P003266702024-03-14 3:59PM EDT326.67164.21154.95156.150.00-30546.46%
TSLA240621P003300002024-03-15 12:42PM EDT330.00168.50158.25159.450.00-40551.22%
TSLA240621P003333302024-06-17 3:39PM EDT333.33145.02144.40147.25-9.83-6.35%815169282.81%
TSLA240621P003350002024-02-01 11:58AM EDT335.00150.40131.65133.150.00-400.00%
TSLA240621P003366702024-03-14 3:59PM EDT336.67174.23164.95166.150.00-20561.69%
TSLA240621P003400002024-03-04 4:54PM EDT340.00151.25171.05172.150.00-20602.37%
TSLA240621P003433302024-06-04 3:56PM EDT343.33168.22155.10156.450.00-130252.93%
TSLA240621P003450002024-01-17 3:32PM EDT345.00131.95144.40145.600.00-8000.00%
TSLA240621P003466702024-01-17 3:32PM EDT346.67133.15146.10147.250.00-23800.00%
TSLA240621P003500002024-06-17 1:57PM EDT350.00160.95162.10163.95-4.52-2.73%40252.34%
TSLA240621P003533302024-06-04 3:56PM EDT353.33178.23165.10166.450.00-70262.50%
TSLA240621P003550002024-03-11 11:21AM EDT355.00176.44182.35183.650.00-20575.93%
TSLA240621P003566702023-12-26 4:53PM EDT356.67103.27172.10174.450.00-20387.33%
TSLA240621P003600002024-01-03 11:03AM EDT360.00121.00171.20172.950.00-70255.08%
TSLA240621P003633302023-12-21 3:32PM EDT363.33112.42149.35153.000.00-200.00%
TSLA240621P003666702023-12-15 10:46AM EDT366.67118.65146.60148.900.00-1000.00%
TSLA240621P003700002024-04-23 3:06PM EDT370.00225.000.000.000.00-10000.00%
TSLA240621P003733302024-01-11 10:31AM EDT373.33144.98179.05180.500.00-100.00%
TSLA240621P003766702024-04-15 3:52PM EDT376.67214.70202.05203.350.00-40576.27%
TSLA240621P003800002024-06-17 3:39PM EDT380.00191.69191.25193.90-9.82-4.87%16557193.75%
TSLA240621P003833302024-05-24 3:52PM EDT383.33204.16195.10196.400.00-200285.45%
TSLA240621P003866702023-12-14 12:47PM EDT386.67137.16166.60168.900.00-3900.00%
TSLA240621P003900002024-06-11 3:53PM EDT390.00220.31201.85203.100.00-130293.36%
TSLA240621P003933302023-12-15 10:57AM EDT393.33143.75173.25175.550.00-500.00%
TSLA240621P003966702024-01-05 10:50AM EDT396.67158.60207.90209.650.00-10288.48%
TSLA240621P004000002024-06-17 1:25PM EDT400.00213.28211.85213.10-17.01-7.39%20301.56%
TSLA240621P004100002024-01-02 4:42PM EDT410.00163.78220.15221.900.00-100.00%
TSLA240621P004150002023-10-19 3:59PM EDT415.00195.55178.15182.500.00-1000.00%
TSLA240621P004166702023-12-14 10:55AM EDT416.67170.10196.60198.900.00-3000.00%
TSLA240621P004200002023-12-11 12:23PM EDT420.00180.05199.90202.250.00-200.00%
TSLA240621P004250002023-10-04 3:25PM EDT425.00165.50200.00210.000.00-2400.00%
TSLA240621P004300002023-12-07 12:36PM EDT430.00187.42190.30194.650.00-200.00%
TSLA240621P004333302023-06-16 1:34PM EDT433.33179.35158.15160.450.00-220.00%
TSLA240621P004350002023-07-17 1:09PM EDT435.00157.50206.60212.100.00--00.00%
TSLA240621P004400002023-09-08 10:07AM EDT440.00185.40179.20181.100.00-530.00%
TSLA240621P004450002023-08-02 9:30AM EDT445.00189.840.000.000.00-2000.00%
TSLA240621P004500002023-12-14 12:53PM EDT450.00198.20230.30231.900.00-4000.00%
TSLA240621P004600002023-11-30 10:40AM EDT460.00219.30209.20213.600.00-200.00%
TSLA240621P004666702023-08-02 9:47AM EDT466.67208.64216.65219.850.00-700.00%
TSLA240621P004700002022-08-19 3:08PM EDT470.0065.050.000.000.00-12190.00%
TSLA240621P004750002023-10-04 3:26PM EDT475.00214.58250.00260.000.00-2000.00%
TSLA240621P004800002023-10-04 3:26PM EDT480.00219.54255.50265.000.00-2200.00%
TSLA240621P004833302023-08-01 9:34AM EDT483.33219.15225.00229.100.00-100.00%
TSLA240621P004850002023-10-05 1:29PM EDT485.00225.50260.45270.000.00--00.00%
TSLA240621P004900002023-07-18 10:05AM EDT490.00206.40264.55268.900.00-2200.00%
TSLA240621P004950002023-07-24 9:36AM EDT495.00238.28255.50275.450.00-100.00%
TSLA240621P005000002024-06-17 3:51PM EDT500.00311.39311.25313.90+5.64+1.84%1080259.38%
TSLA240621P005100002024-06-17 3:55PM EDT510.00321.92322.10323.05+66.45+26.01%500265.63%
TSLA240621P005166702023-07-19 3:03PM EDT516.67228.65296.90305.500.00-200.00%
TSLA240621P005200002023-12-11 12:23PM EDT520.00280.00299.90302.300.00-200.00%
TSLA240621P005300002023-07-19 3:04PM EDT530.00241.45310.05319.000.00--00.00%
TSLA240621P005333302023-06-26 11:23AM EDT533.33283.47265.00273.300.00-700.00%
TSLA240621P005400002023-07-19 3:08PM EDT540.00250.80320.00329.000.00-100.00%
TSLA240621P005500002024-02-29 1:37PM EDT550.00350.00373.40374.800.00-20709.69%
TSLA240621P005600002024-01-08 4:36PM EDT560.00319.37371.20373.500.00-10437.40%
TSLA240621P005666702024-01-08 4:36PM EDT566.67326.06377.85380.150.00-20439.75%
TSLA240621P005800002022-08-23 10:50AM EDT580.00100.950.000.000.00-21,0740.00%
TSLA240621P005833302023-06-28 10:33AM EDT583.33325.50316.20323.400.00-100.00%
TSLA240621P006000002023-06-26 3:17PM EDT600.00355.00333.40338.350.00-100.00%
TSLA240621P006166702024-05-29 3:47PM EDT616.67439.39428.45429.800.00-20437.11%
TSLA240621P006200002022-08-19 1:13PM EDT620.00116.800.000.000.00-133500.00%
TSLA240621P006333302023-07-19 3:03PM EDT633.33342.47413.00422.500.00-200.00%
TSLA240621P006400002022-08-24 12:53PM EDT640.00123.060.000.000.00-31440.00%
TSLA240621P006500002023-06-26 11:43AM EDT650.00400.57381.05390.500.00-100.00%
TSLA240621P006600002022-08-24 10:09AM EDT660.00130.540.000.000.00-22800.00%
TSLA240621P006666702023-06-12 10:49AM EDT666.67419.36390.50394.650.00-5200.00%
TSLA240621P006800002022-08-22 9:42AM EDT680.00145.500.000.000.00-96260.00%
TSLA240621P006833302023-07-19 3:06PM EDT683.33392.59463.00472.500.00-2400.00%
TSLA240621P007000002023-08-30 3:41PM EDT700.00443.08445.00454.450.00-200.00%
TSLA240621P007166702023-07-19 3:08PM EDT716.67425.28496.50506.000.00-200.00%
TSLA240621P007200002022-08-24 3:36PM EDT720.00158.000.000.000.00-63310.00%
TSLA240621P007333302022-11-15 11:45AM EDT733.33533.63573.15577.350.00-401,078.91%
TSLA240621P007400002022-08-24 11:52AM EDT740.00166.300.000.000.00-5810.00%
TSLA240621P007500002024-06-07 2:31PM EDT750.00573.63561.85563.100.00-10490.63%
TSLA240621P007583302024-06-10 2:05PM EDT758.33584.36570.10571.450.00-10495.90%
TSLA240621P007600002022-08-23 1:29PM EDT760.00177.700.000.000.00-37670.00%
TSLA240621P007800002022-08-23 12:39PM EDT780.00189.600.000.000.00-341400.00%
TSLA240621P008000002022-08-24 12:36PM EDT800.00195.830.000.000.00-31,1160.00%
TSLA240621P008100002022-08-24 11:13AM EDT810.00201.100.000.000.00-7810.00%
TSLA240621P008200002022-08-24 11:19AM EDT820.00206.100.000.000.00-72200.00%
TSLA240621P008300002022-08-23 12:33PM EDT830.00216.100.000.000.00-682310.00%
TSLA240621P008400002022-08-23 12:35PM EDT840.00221.500.000.000.00-852750.00%
TSLA240621P008500002022-08-24 2:27PM EDT850.00223.100.000.000.00-13280.00%
TSLA240621P008600002022-08-22 11:36AM EDT860.00239.100.000.000.00-1870.00%
TSLA240621P008700002022-08-22 10:46AM EDT870.00244.000.000.000.00-21420.00%
TSLA240621P008800002022-08-24 10:25AM EDT880.00237.500.000.000.00-1660.00%
TSLA240621P008900002022-08-22 11:36AM EDT890.00256.270.000.000.00-1390.00%
TSLA240621P009000002022-08-24 2:47PM EDT900.00253.370.000.000.00-3247920.00%
TSLA240621P009100002022-08-18 10:15AM EDT910.00253.600.000.000.00-631360.00%
TSLA240621P009200002022-08-17 9:30AM EDT920.00261.080.000.000.00-1350.00%
TSLA240621P009300002022-08-16 10:15AM EDT930.00263.000.000.000.00-2410.00%
TSLA240621P009400002022-08-24 10:46AM EDT940.00274.000.000.000.00-14420.00%
TSLA240621P009500002022-08-23 1:20PM EDT950.00284.450.000.000.00-31940.00%
TSLA240621P009600002022-08-15 11:50AM EDT960.00279.300.000.000.00-1320.00%
TSLA240621P009700002022-08-15 12:19PM EDT970.00285.190.000.000.00-21250.00%
TSLA240621P009800002022-08-15 12:21PM EDT980.00291.210.000.000.00-2450.00%
TSLA240621P009900002022-08-24 3:10PM EDT990.00306.930.000.000.00-12660.00%
TSLA240621P010000002022-08-24 3:10PM EDT1,000.00313.430.000.000.00-32,3580.00%
TSLA240621P010100002022-08-23 11:05AM EDT1,010.00323.630.000.000.00-8290.00%
TSLA240621P010200002022-08-23 12:32PM EDT1,020.00330.520.000.000.00-1470.00%
TSLA240621P010300002022-08-01 9:51AM EDT1,030.00334.200.000.000.00-1560.00%
TSLA240621P010400002022-08-11 1:56PM EDT1,040.00351.950.000.000.00-11080.00%
TSLA240621P010500002022-08-24 2:59PM EDT1,050.00346.220.000.000.00-11470.00%
TSLA240621P010600002022-08-24 3:28PM EDT1,060.00351.600.000.000.00-1320.00%
TSLA240621P010700002022-07-12 10:36AM EDT1,070.00471.35373.30382.850.00-34820.00%
TSLA240621P010800002022-07-22 10:53AM EDT1,080.00404.35364.85369.150.00-1650.00%
TSLA240621P010900002022-08-24 10:47AM EDT1,090.00369.170.000.000.00-1240.00%
TSLA240621P011000002022-08-19 3:30PM EDT1,100.00380.530.000.000.00-806840.00%
TSLA240621P011100002022-08-19 3:30PM EDT1,110.00387.330.000.000.00-21490.00%
TSLA240621P011200002022-08-08 1:57PM EDT1,120.00405.150.000.000.00-21470.00%
TSLA240621P011300002022-08-24 3:37PM EDT1,130.00399.110.000.000.00-11190.00%
TSLA240621P011400002022-08-03 2:35PM EDT1,140.00406.100.000.000.00-1082940.00%
TSLA240621P011500002022-08-23 9:53AM EDT1,150.00421.830.000.000.00-11780.00%
TSLA240621P011600002022-08-12 11:32AM EDT1,160.00428.630.000.000.00-11620.00%
TSLA240621P011700002022-08-17 10:04AM EDT1,170.00421.270.000.000.00-11320.00%
TSLA240621P011800002022-08-16 9:30AM EDT1,180.00424.920.000.000.00-203650.00%
TSLA240621P011900002022-08-22 1:13PM EDT1,190.00454.050.000.000.00-21010.00%
TSLA240621P012000002022-08-19 3:03PM EDT1,200.00452.200.000.000.00-128950.00%
TSLA240621P012500002022-08-24 9:51AM EDT1,250.00481.500.000.000.00-28860.00%
TSLA240621P013000002022-08-15 3:02PM EDT1,300.00505.000.000.000.00-12500.00%
TSLA240621P013500002022-08-09 10:42AM EDT1,350.00588.700.000.000.00-25010.00%
TSLA240621P014000002022-08-24 1:17PM EDT1,400.00598.790.000.000.00-28160.00%
TSLA240621P014500002022-08-18 12:43PM EDT1,450.00632.300.000.000.00-31540.00%
TSLA240621P015000002022-08-19 2:45PM EDT1,500.00685.000.000.000.00-53600.00%
TSLA240621P015500002022-08-22 9:44AM EDT1,550.00743.350.000.000.00-23170.00%
TSLA240621P016000002022-08-17 9:42AM EDT1,600.00759.000.000.000.00-13560.00%
TSLA240621P016500002022-08-12 11:29AM EDT1,650.00819.050.000.000.00-62700.00%
TSLA240621P017000002022-08-12 2:38PM EDT1,700.00855.500.000.000.00-75480.00%
TSLA240621P017500002022-08-22 11:00AM EDT1,750.00920.560.000.000.00-105150.00%
TSLA240621P018000002022-08-23 10:56AM EDT1,800.00948.850.000.000.00-21,0330.00%
TSLA240621P018500002022-08-22 9:42AM EDT1,850.001,006.580.000.000.00-145400.00%
TSLA240621P019000002022-08-19 9:40AM EDT1,900.001,034.550.000.000.00-15710.00%
TSLA240621P019500002022-08-15 11:49AM EDT1,950.001,055.420.000.000.00-45840.00%
TSLA240621P020000002022-08-19 9:40AM EDT2,000.001,126.650.000.000.00-18020.00%
TSLA240621P020500002022-08-12 2:36PM EDT2,050.001,174.450.000.000.00-142100.00%
TSLA240621P021000002022-08-23 10:56AM EDT2,100.001,226.350.000.000.00-55720.00%
TSLA240621P021500002022-08-12 11:28AM EDT2,150.001,278.850.000.000.00-142160.00%
TSLA240621P022000002022-08-17 10:05AM EDT2,200.001,300.020.000.000.00-22000.00%
TSLA240621P022500002022-08-22 1:38PM EDT2,250.001,387.480.000.000.00-51220.00%
TSLA240621P022750002022-08-22 3:54PM EDT2,275.001,409.500.000.000.00-125400.00%