Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621C00001670 | 2024-04-26 10:17AM EDT | 1.67 | 167.50 | 165.05 | 168.20 | +19.85 | +13.44% | 1 | 2,340 | 375.00% |
| TSLA240621C00003330 | 2024-03-26 3:35PM EDT | 3.33 | 174.93 | 166.40 | 167.50 | 0.00 | - | 119 | 318 | 867.58% |
| TSLA240621C00005000 | 2024-04-19 12:13PM EDT | 5.00 | 144.20 | 161.75 | 164.90 | 0.00 | - | 74 | 111 | 334.38% |
| TSLA240621C00006670 | 2024-02-07 4:16PM EDT | 6.67 | 182.06 | 167.20 | 170.25 | 0.00 | - | 1 | 220 | 0.00% |
| TSLA240621C00008330 | 2024-04-19 12:26PM EDT | 8.33 | 140.02 | 158.45 | 161.60 | 0.00 | - | 191 | 118 | 300.78% |
| TSLA240621C00010000 | 2024-04-18 3:06PM EDT | 10.00 | 159.17 | 157.60 | 159.90 | +18.16 | +12.88% | 6 | 264 | 368.36% |
| TSLA240621C00011670 | 2024-03-28 12:15PM EDT | 11.67 | 165.15 | 156.05 | 157.40 | 0.00 | - | 1 | 543 | 279.69% |
| TSLA240621C00013330 | 2024-02-21 1:28PM EDT | 13.33 | 180.09 | 157.50 | 157.85 | 0.00 | - | 2 | 49 | 481.15% |
| TSLA240621C00016670 | 2024-04-22 3:41PM EDT | 16.67 | 125.55 | 150.15 | 153.30 | 0.00 | - | 1 | 1,426 | 240.63% |
| TSLA240621C00020000 | 2022-08-18 3:22PM EDT | 20.00 | 890.49 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA240621C00025000 | 2022-07-28 10:39AM EDT | 25.00 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
| TSLA240621C00030000 | 2022-07-29 9:41AM EDT | 30.00 | 828.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA240621C00033330 | 2024-04-24 12:59PM EDT | 33.33 | 135.50 | 134.50 | 137.50 | +8.70 | +6.86% | 1 | 7,568 | 236.48% |
| TSLA240621C00035000 | 2022-08-03 11:00AM EDT | 35.00 | 883.77 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
| TSLA240621C00040000 | 2022-08-18 3:22PM EDT | 40.00 | 872.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621C00050000 | 2024-04-26 10:14AM EDT | 50.00 | 119.86 | 117.15 | 120.30 | +3.07 | +2.63% | 1 | 1,617 | 153.71% |
| TSLA240621C00055000 | 2024-03-05 4:46PM EDT | 55.00 | 126.36 | 116.35 | 117.30 | 0.00 | - | 30 | 42 | 219.60% |
| TSLA240621C00060000 | 2024-03-26 11:55AM EDT | 60.00 | 122.10 | 110.25 | 111.35 | 0.00 | - | 1 | 71 | 186.65% |
| TSLA240621C00065000 | 2024-04-25 12:53PM EDT | 65.00 | 99.54 | 102.35 | 105.45 | 0.00 | - | 2 | 49 | 129.49% |
| TSLA240621C00066670 | 2024-04-24 9:40AM EDT | 66.67 | 94.00 | 101.10 | 103.80 | 0.00 | - | 2 | 1,686 | 133.50% |
| TSLA240621C00070000 | 2024-04-22 11:43AM EDT | 70.00 | 72.03 | 97.40 | 100.50 | 0.00 | - | 2 | 73 | 121.88% |
| TSLA240621C00075000 | 2024-04-24 9:42AM EDT | 75.00 | 86.74 | 92.45 | 95.60 | 0.00 | - | 50 | 104 | 115.43% |
| TSLA240621C00080000 | 2024-04-24 9:48AM EDT | 80.00 | 83.00 | 87.55 | 90.60 | 0.00 | - | 2 | 142 | 108.50% |
| TSLA240621C00083330 | 2024-04-26 2:48PM EDT | 83.33 | 84.03 | 84.25 | 87.40 | +5.90 | +7.55% | 120 | 30,395 | 105.13% |
| TSLA240621C00085000 | 2024-04-25 3:16PM EDT | 85.00 | 84.57 | 82.55 | 85.75 | 0.00 | - | 12 | 102 | 102.42% |
| TSLA240621C00090000 | 2024-04-22 11:28AM EDT | 90.00 | 52.19 | 77.70 | 80.75 | 0.00 | - | 25 | 0 | 96.48% |
| TSLA240621C00095000 | 2024-04-25 10:25AM EDT | 95.00 | 71.45 | 73.00 | 75.90 | 0.00 | - | 1 | 383 | 93.41% |
| TSLA240621C00100000 | 2024-04-26 11:52AM EDT | 100.00 | 72.59 | 67.90 | 70.95 | +1.59 | +2.24% | 63 | 5,846 | 85.84% |
| TSLA240621C00105000 | 2024-04-24 3:21PM EDT | 105.00 | 58.74 | 63.00 | 66.10 | 0.00 | - | 3 | 933 | 80.96% |
| TSLA240621C00110000 | 2024-04-25 10:36AM EDT | 110.00 | 57.00 | 58.15 | 61.20 | 0.00 | - | 5 | 543 | 76.00% |
| TSLA240621C00115000 | 2024-04-25 3:28PM EDT | 115.00 | 54.23 | 53.30 | 56.40 | -1.59 | -2.85% | 10 | 559 | 71.61% |
| TSLA240621C00116670 | 2024-04-25 3:28PM EDT | 116.67 | 54.22 | 51.70 | 54.80 | 0.00 | - | 4 | 2,427 | 70.22% |
| TSLA240621C00120000 | 2024-04-26 3:57PM EDT | 120.00 | 50.26 | 48.55 | 51.55 | -1.94 | -3.72% | 58 | 1,071 | 67.31% |
| TSLA240621C00123330 | 2024-04-19 12:44PM EDT | 123.33 | 30.75 | 45.45 | 47.55 | 0.00 | - | 3 | 823 | 60.82% |
| TSLA240621C00125000 | 2024-04-26 11:36AM EDT | 125.00 | 48.23 | 43.85 | 46.85 | +1.75 | +3.77% | 5 | 586 | 63.75% |
| TSLA240621C00126670 | 2024-04-25 3:24PM EDT | 126.67 | 45.55 | 42.35 | 44.40 | 0.00 | - | 7 | 881 | 58.81% |
| TSLA240621C00130000 | 2024-04-26 2:58PM EDT | 130.00 | 39.50 | 39.35 | 41.35 | -2.42 | -5.77% | 98 | 1,581 | 57.35% |
| TSLA240621C00133330 | 2024-04-25 3:57PM EDT | 133.33 | 40.53 | 36.30 | 38.35 | +0.53 | +1.32% | 2 | 1,930 | 55.55% |
| TSLA240621C00135000 | 2024-04-26 1:41PM EDT | 135.00 | 38.08 | 35.90 | 36.80 | +0.08 | +0.21% | 15 | 241 | 58.35% |
| TSLA240621C00136670 | 2024-04-25 3:59PM EDT | 136.67 | 36.70 | 34.45 | 35.35 | 0.00 | - | 8 | 501 | 57.56% |
| TSLA240621C00140000 | 2024-04-26 3:18PM EDT | 140.00 | 32.00 | 31.55 | 32.55 | -1.65 | -4.90% | 119 | 4,727 | 55.98% |
| TSLA240621C00143330 | 2024-04-26 1:29PM EDT | 143.33 | 31.36 | 28.90 | 29.75 | +0.31 | +1.00% | 5 | 1,761 | 54.74% |
| TSLA240621C00145000 | 2024-04-26 3:40PM EDT | 145.00 | 27.20 | 27.45 | 28.40 | -2.60 | -8.72% | 115 | 1,365 | 53.80% |
| TSLA240621C00146670 | 2024-04-26 3:03PM EDT | 146.67 | 25.79 | 25.45 | 27.05 | -1.11 | -4.13% | 10 | 1,836 | 51.36% |
| TSLA240621C00150000 | 2024-04-26 3:53PM EDT | 150.00 | 24.05 | 23.30 | 24.85 | -1.80 | -6.96% | 223 | 7,419 | 52.11% |
| TSLA240621C00153330 | 2024-04-26 1:51PM EDT | 153.33 | 22.90 | 21.30 | 22.10 | -0.86 | -3.62% | 21 | 1,639 | 51.29% |
| TSLA240621C00155000 | 2024-04-26 3:46PM EDT | 155.00 | 20.45 | 20.15 | 20.90 | -1.88 | -8.42% | 340 | 2,033 | 50.77% |
| TSLA240621C00156670 | 2024-04-26 3:27PM EDT | 156.67 | 18.80 | 19.05 | 19.80 | -2.15 | -10.26% | 51 | 1,141 | 50.45% |
| TSLA240621C00160000 | 2024-04-26 3:54PM EDT | 160.00 | 17.15 | 17.15 | 17.65 | -1.65 | -8.78% | 376 | 7,364 | 50.11% |
| TSLA240621C00163330 | 2024-04-26 3:51PM EDT | 163.33 | 15.20 | 14.80 | 15.65 | -1.65 | -9.79% | 235 | 2,035 | 50.33% |
| TSLA240621C00165000 | 2024-04-26 3:57PM EDT | 165.00 | 14.52 | 14.25 | 15.10 | -1.36 | -8.56% | 336 | 6,387 | 51.51% |
| TSLA240621C00166670 | 2024-04-26 3:55PM EDT | 166.67 | 13.60 | 13.35 | 13.80 | -1.30 | -8.72% | 182 | 3,260 | 49.65% |
| TSLA240621C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 11.77 | 11.75 | 11.90 | -1.38 | -10.49% | 2,441 | 16,983 | 48.25% |
| TSLA240621C00173330 | 2024-04-26 3:59PM EDT | 173.33 | 10.40 | 10.25 | 10.40 | -1.15 | -9.96% | 1,757 | 2,377 | 47.88% |
| TSLA240621C00175000 | 2024-04-26 3:57PM EDT | 175.00 | 9.70 | 9.55 | 9.70 | -1.10 | -10.19% | 934 | 9,041 | 47.71% |
| TSLA240621C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 7.85 | 7.70 | 7.90 | -0.95 | -10.80% | 3,279 | 17,521 | 47.56% |
| TSLA240621C00183330 | 2024-04-26 3:28PM EDT | 183.33 | 6.55 | 6.65 | 6.80 | -0.80 | -10.88% | 342 | 4,850 | 47.25% |
| TSLA240621C00185000 | 2024-04-26 3:57PM EDT | 185.00 | 6.35 | 6.20 | 6.35 | -0.75 | -10.56% | 809 | 6,863 | 47.33% |
| TSLA240621C00186670 | 2024-04-26 3:53PM EDT | 186.67 | 5.82 | 5.75 | 5.90 | -0.38 | -6.13% | 94 | 5,016 | 47.30% |
| TSLA240621C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 5.02 | 4.95 | 5.10 | -0.72 | -12.54% | 1,952 | 12,034 | 47.33% |
| TSLA240621C00193330 | 2024-04-26 3:43PM EDT | 193.33 | 4.24 | 4.25 | 4.40 | -0.78 | -15.54% | 289 | 2,626 | 47.38% |
| TSLA240621C00195000 | 2024-04-26 3:50PM EDT | 195.00 | 4.01 | 3.95 | 4.10 | -0.56 | -12.25% | 436 | 4,582 | 47.50% |
| TSLA240621C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 3.15 | 3.15 | 3.25 | -0.53 | -14.40% | 16,949 | 29,042 | 47.51% |
| TSLA240621C00205000 | 2024-04-26 3:58PM EDT | 205.00 | 2.58 | 2.52 | 2.62 | -0.31 | -10.73% | 2,068 | 6,212 | 47.89% |
| TSLA240621C00206670 | 2024-04-26 3:51PM EDT | 206.67 | 2.42 | 2.34 | 2.44 | -0.33 | -12.00% | 378 | 1,994 | 48.04% |
| TSLA240621C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 2.07 | 2.03 | 2.12 | -0.28 | -11.91% | 11,698 | 9,292 | 48.34% |
| TSLA240621C00213330 | 2024-04-26 3:23PM EDT | 213.33 | 1.76 | 1.76 | 1.85 | -0.27 | -13.30% | 161 | 5,606 | 48.71% |
| TSLA240621C00215000 | 2024-04-26 3:58PM EDT | 215.00 | 1.70 | 1.64 | 1.72 | -0.18 | -9.57% | 415 | 3,389 | 48.83% |
| TSLA240621C00216670 | 2024-04-26 2:53PM EDT | 216.67 | 1.51 | 1.54 | 1.61 | +0.26 | +20.80% | 142 | 4,966 | 49.04% |
| TSLA240621C00220000 | 2024-04-26 3:50PM EDT | 220.00 | 1.38 | 1.34 | 1.41 | -0.19 | -12.10% | 961 | 11,748 | 49.41% |
| TSLA240621C00225000 | 2024-04-26 3:45PM EDT | 225.00 | 1.13 | 1.13 | 1.17 | -0.11 | -8.87% | 587 | 6,891 | 50.12% |
| TSLA240621C00226670 | 2024-04-26 2:46PM EDT | 226.67 | 1.05 | 1.03 | 1.10 | -0.15 | -12.50% | 11 | 8,699 | 50.00% |
| TSLA240621C00230000 | 2024-04-26 3:55PM EDT | 230.00 | 0.93 | 0.93 | 0.97 | -0.16 | -14.68% | 1,299 | 9,246 | 50.54% |
| TSLA240621C00233330 | 2024-04-26 3:45PM EDT | 233.33 | 0.84 | 0.82 | 0.87 | -0.08 | -8.70% | 126 | 6,960 | 51.03% |
| TSLA240621C00235000 | 2024-04-26 3:53PM EDT | 235.00 | 0.81 | 0.76 | 0.81 | -0.10 | -10.99% | 207 | 5,794 | 51.12% |
| TSLA240621C00240000 | 2024-04-26 3:57PM EDT | 240.00 | 0.67 | 0.65 | 0.70 | -0.10 | -12.99% | 706 | 8,009 | 52.05% |
| TSLA240621C00245000 | 2024-04-26 3:40PM EDT | 245.00 | 0.57 | 0.56 | 0.59 | -0.08 | -12.31% | 148 | 3,077 | 52.83% |
| TSLA240621C00246670 | 2024-04-26 11:18AM EDT | 246.67 | 0.63 | 0.53 | 0.56 | +0.01 | +1.61% | 5 | 3,400 | 53.08% |
| TSLA240621C00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.50 | 0.50 | 0.51 | -0.05 | -9.09% | 549 | 20,035 | 53.81% |
| TSLA240621C00253330 | 2024-04-26 3:49PM EDT | 253.33 | 0.46 | 0.44 | 0.47 | -0.06 | -11.54% | 9 | 3,148 | 54.30% |
| TSLA240621C00255000 | 2024-04-26 3:42PM EDT | 255.00 | 0.42 | 0.42 | 0.45 | -0.08 | -16.00% | 212 | 2,254 | 54.59% |
| TSLA240621C00260000 | 2024-04-26 3:41PM EDT | 260.00 | 0.38 | 0.36 | 0.40 | -0.04 | -9.52% | 113 | 9,096 | 55.42% |
| TSLA240621C00265000 | 2024-04-26 3:17PM EDT | 265.00 | 0.34 | 0.32 | 0.35 | -0.05 | -12.82% | 50 | 2,575 | 56.30% |
| TSLA240621C00266670 | 2024-04-26 2:59PM EDT | 266.67 | 0.33 | 0.31 | 0.34 | -0.01 | -2.94% | 23 | 8,792 | 56.64% |
| TSLA240621C00270000 | 2024-04-26 3:49PM EDT | 270.00 | 0.30 | 0.29 | 0.32 | -0.04 | -11.76% | 205 | 9,890 | 57.37% |
| TSLA240621C00273330 | 2024-04-25 3:02PM EDT | 273.33 | 0.36 | 0.26 | 0.29 | +0.10 | +38.46% | 1 | 1,615 | 57.72% |
| TSLA240621C00275000 | 2024-04-26 2:20PM EDT | 275.00 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 922 | 2,727 | 58.15% |
| TSLA240621C00276670 | 2024-04-26 12:12PM EDT | 276.67 | 0.30 | 0.25 | 0.27 | +0.02 | +7.14% | 2 | 1,894 | 58.45% |
| TSLA240621C00280000 | 2024-04-26 3:49PM EDT | 280.00 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 84 | 10,083 | 59.28% |
| TSLA240621C00283330 | 2024-04-25 11:25AM EDT | 283.33 | 0.22 | 0.21 | 0.24 | 0.00 | - | 2 | 4,826 | 59.57% |
| TSLA240621C00285000 | 2024-04-26 3:21PM EDT | 285.00 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 2 | 2,207 | 60.11% |
| TSLA240621C00286670 | 2024-04-26 2:48PM EDT | 286.67 | 0.22 | 0.20 | 0.24 | -0.01 | -4.35% | 6 | 3,516 | 60.45% |
| TSLA240621C00290000 | 2024-04-26 10:56AM EDT | 290.00 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 3 | 6,204 | 60.99% |
| TSLA240621C00293330 | 2024-04-23 3:55PM EDT | 293.33 | 0.12 | 0.18 | 0.21 | 0.00 | - | 1 | 1,403 | 61.62% |
| TSLA240621C00295000 | 2024-04-24 10:16AM EDT | 295.00 | 0.18 | 0.17 | 0.21 | 0.00 | - | 24 | 2,405 | 62.01% |
| TSLA240621C00296670 | 2024-04-26 11:20AM EDT | 296.67 | 0.20 | 0.17 | 0.20 | +0.04 | +25.00% | 3 | 1,223 | 62.31% |
| TSLA240621C00300000 | 2024-04-26 3:47PM EDT | 300.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 1,206 | 31,520 | 63.09% |
| TSLA240621C00303330 | 2024-04-24 11:02AM EDT | 303.33 | 0.15 | 0.15 | 0.18 | 0.00 | - | 51 | 2,372 | 63.38% |
| TSLA240621C00305000 | 2024-04-26 11:44AM EDT | 305.00 | 0.20 | 0.14 | 0.18 | +0.06 | +42.86% | 2 | 1,260 | 63.67% |
| TSLA240621C00306670 | 2024-04-22 2:54PM EDT | 306.67 | 0.11 | 0.14 | 0.17 | 0.00 | - | 10 | 2,007 | 63.87% |
| TSLA240621C00310000 | 2024-04-26 2:46PM EDT | 310.00 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 9 | 3,991 | 64.06% |
| TSLA240621C00313330 | 2024-04-26 10:20AM EDT | 313.33 | 0.15 | 0.12 | 0.16 | +0.03 | +25.00% | 2 | 1,770 | 65.04% |
| TSLA240621C00315000 | 2024-04-26 9:37AM EDT | 315.00 | 0.17 | 0.12 | 0.16 | +0.05 | +41.67% | 2 | 2,263 | 65.53% |
| TSLA240621C00316670 | 2024-04-22 11:09AM EDT | 316.67 | 0.06 | 0.12 | 0.15 | 0.00 | - | 1 | 3,047 | 65.72% |
| TSLA240621C00320000 | 2024-04-26 11:23AM EDT | 320.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 11 | 4,661 | 66.31% |
| TSLA240621C00323330 | 2024-04-25 1:37PM EDT | 323.33 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 1,224 | 66.89% |
| TSLA240621C00325000 | 2024-04-26 1:28PM EDT | 325.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 6 | 13,218 | 67.38% |
| TSLA240621C00326670 | 2024-04-26 11:28AM EDT | 326.67 | 0.14 | 0.10 | 0.14 | +0.02 | +16.67% | 90 | 1,216 | 67.48% |
| TSLA240621C00330000 | 2024-04-26 3:39PM EDT | 330.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 105 | 5,941 | 68.36% |
| TSLA240621C00333330 | 2024-04-25 11:59AM EDT | 333.33 | 0.13 | 0.09 | 0.13 | 0.00 | - | 102 | 7,739 | 68.56% |
| TSLA240621C00335000 | 2024-04-26 9:54AM EDT | 335.00 | 0.12 | 0.09 | 0.12 | +0.02 | +20.00% | 1 | 1,370 | 68.65% |
| TSLA240621C00336670 | 2024-04-26 12:01PM EDT | 336.67 | 0.13 | 0.09 | 0.12 | +0.02 | +18.18% | 6 | 2,887 | 69.04% |
| TSLA240621C00340000 | 2024-04-26 11:42AM EDT | 340.00 | 0.13 | 0.08 | 0.12 | +0.03 | +30.00% | 76 | 2,558 | 69.53% |
| TSLA240621C00343330 | 2024-04-26 3:09PM EDT | 343.33 | 0.10 | 0.08 | 0.10 | 0.00 | - | 33 | 1,729 | 69.53% |
| TSLA240621C00345000 | 2024-04-26 1:04PM EDT | 345.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 9 | 468 | 70.31% |
| TSLA240621C00346670 | 2024-04-25 2:01PM EDT | 346.67 | 0.09 | 0.08 | 0.11 | 0.00 | - | 2 | 1,874 | 70.70% |
| TSLA240621C00350000 | 2024-04-26 1:47PM EDT | 350.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 1,342 | 13,729 | 71.48% |
| TSLA240621C00353330 | 2024-04-24 1:34PM EDT | 353.33 | 0.07 | 0.07 | 0.11 | 0.00 | - | 3 | 1,440 | 71.88% |
| TSLA240621C00355000 | 2024-04-25 3:35PM EDT | 355.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 50 | 524 | 71.88% |
| TSLA240621C00356670 | 2024-04-25 10:00AM EDT | 356.67 | 0.09 | 0.07 | 0.10 | +0.02 | +28.57% | 50 | 915 | 72.27% |
| TSLA240621C00360000 | 2024-04-26 11:41AM EDT | 360.00 | 0.11 | 0.07 | 0.10 | +0.02 | +22.22% | 2 | 4,055 | 73.05% |
| TSLA240621C00363330 | 2024-04-24 11:44AM EDT | 363.33 | 0.07 | 0.06 | 0.10 | 0.00 | - | 5 | 976 | 73.44% |
| TSLA240621C00366670 | 2024-04-26 2:26PM EDT | 366.67 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 51 | 5,001 | 73.63% |
| TSLA240621C00370000 | 2024-04-26 11:50AM EDT | 370.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 10 | 5,905 | 75.39% |
| TSLA240621C00373330 | 2024-04-24 11:00AM EDT | 373.33 | 0.06 | 0.06 | 0.09 | 0.00 | - | 3 | 1,122 | 75.00% |
| TSLA240621C00376670 | 2024-04-25 3:25PM EDT | 376.67 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 1,013 | 75.20% |
| TSLA240621C00380000 | 2024-04-26 2:02PM EDT | 380.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 6 | 4,122 | 76.95% |
| TSLA240621C00383330 | 2024-04-23 3:52PM EDT | 383.33 | 0.04 | 0.05 | 0.08 | 0.00 | - | 10 | 1,449 | 76.17% |
| TSLA240621C00386670 | 2024-04-25 2:34PM EDT | 386.67 | 0.06 | 0.05 | 0.08 | 0.00 | - | 34 | 1,575 | 76.76% |
| TSLA240621C00390000 | 2024-04-26 2:43PM EDT | 390.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 7 | 3,365 | 76.95% |
| TSLA240621C00393330 | 2024-04-26 2:10PM EDT | 393.33 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 1,811 | 78.13% |
| TSLA240621C00396670 | 2024-04-25 2:47PM EDT | 396.67 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 1 | 990 | 78.13% |
| TSLA240621C00400000 | 2024-04-26 1:43PM EDT | 400.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 98 | 42,908 | 78.13% |
| TSLA240621C00410000 | 2024-04-26 12:41PM EDT | 410.00 | 0.08 | 0.04 | 0.07 | +0.04 | +100.00% | 47 | 843 | 80.08% |
| TSLA240621C00415000 | 2024-04-25 3:21PM EDT | 415.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 874 | 81.05% |
| TSLA240621C00416670 | 2024-04-25 3:21PM EDT | 416.67 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 10 | 3,097 | 81.45% |
| TSLA240621C00420000 | 2024-04-26 3:51PM EDT | 420.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 159 | 4,043 | 79.69% |
| TSLA240621C00425000 | 2024-04-26 2:37PM EDT | 425.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 143 | 1,538 | 82.23% |
| TSLA240621C00430000 | 2024-04-25 3:57PM EDT | 430.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 1,380 | 82.42% |
| TSLA240621C00433330 | 2024-04-26 12:02PM EDT | 433.33 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 23 | 3,116 | 82.81% |
| TSLA240621C00435000 | 2024-04-09 12:36PM EDT | 435.00 | 0.12 | 0.03 | 0.06 | 0.00 | - | 2 | 418 | 83.20% |
| TSLA240621C00440000 | 2024-04-25 3:59PM EDT | 440.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 3 | 741 | 83.98% |
| TSLA240621C00445000 | 2024-04-17 10:38AM EDT | 445.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 291 | 84.77% |
| TSLA240621C00450000 | 2024-04-26 3:55PM EDT | 450.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 5 | 4,823 | 84.77% |
| TSLA240621C00455000 | 2024-03-26 2:48PM EDT | 455.00 | 0.18 | 0.03 | 0.06 | 0.00 | - | 4 | 918 | 86.72% |
| TSLA240621C00460000 | 2024-04-25 10:56AM EDT | 460.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 12 | 426 | 85.55% |
| TSLA240621C00465000 | 2024-04-24 2:00PM EDT | 465.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 365 | 86.33% |
| TSLA240621C00466670 | 2024-04-26 12:24PM EDT | 466.67 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 168 | 5,193 | 85.55% |
| TSLA240621C00470000 | 2024-04-22 3:51PM EDT | 470.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 2 | 594 | 87.11% |
| TSLA240621C00475000 | 2024-04-26 1:31PM EDT | 475.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 555 | 1,528 | 85.55% |
| TSLA240621C00480000 | 2024-04-25 3:49PM EDT | 480.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 212 | 2,602 | 85.94% |
| TSLA240621C00483330 | 2024-04-26 12:55PM EDT | 483.33 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 7 | 1,450 | 89.06% |
| TSLA240621C00485000 | 2024-04-26 1:05PM EDT | 485.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,289 | 341 | 86.72% |
| TSLA240621C00490000 | 2024-04-26 1:17PM EDT | 490.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 1 | 4,334 | 85.94% |
| TSLA240621C00495000 | 2024-04-22 11:52AM EDT | 495.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 1,317 | 89.84% |
| TSLA240621C00500000 | 2024-04-26 2:51PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,200 | 13,938 | 89.06% |
| TSLA240621C00510000 | 2024-04-18 11:49AM EDT | 510.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,161 | 90.63% |
| TSLA240621C00516670 | 2024-04-26 11:07AM EDT | 516.67 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 18 | 2,178 | 91.41% |
| TSLA240621C00520000 | 2024-04-26 2:14PM EDT | 520.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 634 | 92.19% |
| TSLA240621C00530000 | 2024-04-19 3:42PM EDT | 530.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 294 | 93.36% |
| TSLA240621C00533330 | 2024-04-26 3:31PM EDT | 533.33 | 0.01 | 0.01 | 0.03 | 0.00 | - | 335 | 3,917 | 92.19% |
| TSLA240621C00540000 | 2024-04-25 3:56PM EDT | 540.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 742 | 92.97% |
| TSLA240621C00550000 | 2024-04-25 10:26AM EDT | 550.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 7,658 | 94.53% |
| TSLA240621C00560000 | 2024-04-26 2:05PM EDT | 560.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 1,800 | 95.31% |
| TSLA240621C00566670 | 2024-04-26 12:00PM EDT | 566.67 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 1,965 | 94.53% |
| TSLA240621C00580000 | 2022-08-12 3:23PM EDT | 580.00 | 457.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| TSLA240621C00583330 | 2024-04-24 9:30AM EDT | 583.33 | 0.12 | 0.01 | 0.02 | 0.00 | - | 100 | 2,183 | 96.09% |
| TSLA240621C00600000 | 2024-04-26 2:07PM EDT | 600.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 809 | 22,230 | 98.44% |
| TSLA240621C00616670 | 2024-04-26 10:34AM EDT | 616.67 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 7 | 16,448 | 50.00% |
| TSLA240621C00620000 | 2022-08-22 2:26PM EDT | 620.00 | 408.60 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 50.00% |
| TSLA240621C00633330 | 2024-04-26 2:01PM EDT | 633.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,736 | 93.75% |
| TSLA240621C00640000 | 2022-08-22 3:31PM EDT | 640.00 | 397.97 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| TSLA240621C00650000 | 2024-04-26 3:27PM EDT | 650.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 620 | 2,975 | 100.00% |
| TSLA240621C00660000 | 2022-08-19 10:12AM EDT | 660.00 | 399.89 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| TSLA240621C00666670 | 2024-04-25 3:20PM EDT | 666.67 | 0.02 | 0.00 | 0.01 | 0.00 | - | 59 | 5,896 | 96.88% |
| TSLA240621C00680000 | 2022-08-24 9:36AM EDT | 680.00 | 402.88 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 50.00% |
| TSLA240621C00683330 | 2024-04-26 9:30AM EDT | 683.33 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 1,987 | 98.44% |
| TSLA240621C00700000 | 2024-04-25 3:20PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 6,946 | 100.00% |
| TSLA240621C00716670 | 2024-04-25 3:36PM EDT | 716.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,211 | 103.13% |
| TSLA240621C00720000 | 2022-08-24 3:12PM EDT | 720.00 | 379.05 | 0.00 | 0.00 | 0.00 | - | 6 | 256 | 50.00% |
| TSLA240621C00733330 | 2024-04-19 12:38PM EDT | 733.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,180 | 103.13% |
| TSLA240621C00740000 | 2022-08-19 10:40AM EDT | 740.00 | 360.73 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 50.00% |
| TSLA240621C00750000 | 2024-04-25 3:41PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,241 | 106.25% |
| TSLA240621C00758330 | 2024-04-26 3:58PM EDT | 758.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 104,855 | 106.25% |
| TSLA240621C00760000 | 2022-08-23 11:59AM EDT | 760.00 | 351.00 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| TSLA240621C00780000 | 2022-08-19 11:34AM EDT | 780.00 | 344.50 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| TSLA240621C00800000 | 2022-08-24 3:57PM EDT | 800.00 | 339.20 | 0.00 | 0.00 | 0.00 | - | 17 | 3,950 | 50.00% |
| TSLA240621C00810000 | 2022-08-24 3:26PM EDT | 810.00 | 337.46 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 50.00% |
| TSLA240621C00820000 | 2022-08-22 3:40PM EDT | 820.00 | 313.95 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 50.00% |
| TSLA240621C00830000 | 2022-08-16 1:05PM EDT | 830.00 | 352.36 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 50.00% |
| TSLA240621C00840000 | 2022-08-24 2:52PM EDT | 840.00 | 323.03 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 50.00% |
| TSLA240621C00850000 | 2022-08-24 1:30PM EDT | 850.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 50.00% |
| TSLA240621C00860000 | 2022-08-24 10:25AM EDT | 860.00 | 328.01 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 50.00% |
| TSLA240621C00870000 | 2022-08-23 10:45AM EDT | 870.00 | 305.00 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 50.00% |
| TSLA240621C00880000 | 2022-08-23 10:19AM EDT | 880.00 | 301.03 | 0.00 | 0.00 | 0.00 | - | 14 | 230 | 50.00% |
| TSLA240621C00890000 | 2022-08-24 2:34PM EDT | 890.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 50.00% |
| TSLA240621C00900000 | 2022-08-24 3:10PM EDT | 900.00 | 304.30 | 0.00 | 0.00 | 0.00 | - | 34 | 2,395 | 50.00% |
| TSLA240621C00910000 | 2022-08-24 1:13PM EDT | 910.00 | 301.50 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| TSLA240621C00920000 | 2022-08-24 11:25AM EDT | 920.00 | 300.02 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| TSLA240621C00930000 | 2022-08-24 11:05AM EDT | 930.00 | 293.15 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 50.00% |
| TSLA240621C00940000 | 2022-08-24 3:44PM EDT | 940.00 | 285.86 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| TSLA240621C00950000 | 2022-08-24 1:01PM EDT | 950.00 | 286.80 | 0.00 | 0.00 | 0.00 | - | 7 | 698 | 50.00% |
| TSLA240621C00960000 | 2022-08-23 3:13PM EDT | 960.00 | 279.52 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| TSLA240621C00970000 | 2022-08-24 3:59PM EDT | 970.00 | 274.49 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 50.00% |
| TSLA240621C00980000 | 2022-08-24 10:08AM EDT | 980.00 | 283.66 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| TSLA240621C00990000 | 2022-08-24 9:46AM EDT | 990.00 | 276.41 | 0.00 | 0.00 | 0.00 | - | 5 | 777 | 50.00% |
| TSLA240621C01000000 | 2022-08-24 3:50PM EDT | 1,000.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 183 | 4,408 | 50.00% |
| TSLA240621C01010000 | 2022-08-24 10:20AM EDT | 1,010.00 | 272.55 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 50.00% |
| TSLA240621C01020000 | 2022-08-24 11:43AM EDT | 1,020.00 | 266.19 | 0.00 | 0.00 | 0.00 | - | 41 | 555 | 50.00% |
| TSLA240621C01030000 | 2022-08-22 1:52PM EDT | 1,030.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 50.00% |
| TSLA240621C01040000 | 2022-08-24 10:51AM EDT | 1,040.00 | 259.09 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 50.00% |
| TSLA240621C01050000 | 2022-08-24 12:54PM EDT | 1,050.00 | 253.43 | 0.00 | 0.00 | 0.00 | - | 4 | 938 | 50.00% |
| TSLA240621C01060000 | 2022-08-19 3:02PM EDT | 1,060.00 | 242.66 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| TSLA240621C01070000 | 2022-08-15 11:47AM EDT | 1,070.00 | 265.75 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| TSLA240621C01080000 | 2022-08-24 9:47AM EDT | 1,080.00 | 246.23 | 0.00 | 0.00 | 0.00 | - | 18 | 121 | 50.00% |
| TSLA240621C01090000 | 2022-08-24 9:46AM EDT | 1,090.00 | 243.08 | 0.00 | 0.00 | 0.00 | - | 8 | 141 | 50.00% |
| TSLA240621C01100000 | 2022-08-24 3:45PM EDT | 1,100.00 | 234.55 | 0.00 | 0.00 | 0.00 | - | 11 | 2,118 | 50.00% |
| TSLA240621C01110000 | 2022-08-24 9:48AM EDT | 1,110.00 | 239.12 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 50.00% |
| TSLA240621C01120000 | 2022-08-18 10:24AM EDT | 1,120.00 | 240.90 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 50.00% |
| TSLA240621C01130000 | 2022-08-22 2:59PM EDT | 1,130.00 | 211.50 | 0.00 | 0.00 | 0.00 | - | 11 | 259 | 50.00% |
| TSLA240621C01140000 | 2022-08-12 10:47AM EDT | 1,140.00 | 209.93 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 50.00% |
| TSLA240621C01150000 | 2022-08-24 10:28AM EDT | 1,150.00 | 229.95 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 50.00% |
| TSLA240621C01160000 | 2022-08-12 2:52PM EDT | 1,160.00 | 222.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| TSLA240621C01170000 | 2022-08-24 1:17PM EDT | 1,170.00 | 222.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 50.00% |
| TSLA240621C01180000 | 2022-08-22 9:51AM EDT | 1,180.00 | 195.88 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| TSLA240621C01190000 | 2022-08-24 12:33PM EDT | 1,190.00 | 218.16 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 50.00% |
| TSLA240621C01200000 | 2022-08-24 3:34PM EDT | 1,200.00 | 207.13 | 0.00 | 0.00 | 0.00 | - | 129 | 3,748 | 50.00% |
| TSLA240621C01250000 | 2022-08-24 3:58PM EDT | 1,250.00 | 194.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,164 | 50.00% |
| TSLA240621C01300000 | 2022-08-24 3:58PM EDT | 1,300.00 | 182.32 | 0.00 | 0.00 | 0.00 | - | 9 | 1,283 | 50.00% |
| TSLA240621C01350000 | 2022-08-24 12:46PM EDT | 1,350.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 50.00% |
| TSLA240621C01400000 | 2022-08-24 3:25PM EDT | 1,400.00 | 164.36 | 0.00 | 0.00 | 0.00 | - | 218 | 2,219 | 50.00% |
| TSLA240621C01450000 | 2022-08-22 3:57PM EDT | 1,450.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 50.00% |
| TSLA240621C01500000 | 2022-08-24 3:15PM EDT | 1,500.00 | 146.10 | 0.00 | 0.00 | 0.00 | - | 44 | 4,097 | 50.00% |
| TSLA240621C01550000 | 2022-08-24 2:54PM EDT | 1,550.00 | 137.36 | 0.00 | 0.00 | 0.00 | - | 6 | 725 | 50.00% |
| TSLA240621C01600000 | 2022-08-24 2:15PM EDT | 1,600.00 | 134.01 | 0.00 | 0.00 | 0.00 | - | 17 | 1,194 | 50.00% |
| TSLA240621C01650000 | 2022-08-22 3:55PM EDT | 1,650.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 50.00% |
| TSLA240621C01700000 | 2022-08-24 2:49PM EDT | 1,700.00 | 117.68 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 50.00% |
| TSLA240621C01750000 | 2022-08-23 12:09PM EDT | 1,750.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 153 | 213 | 50.00% |
| TSLA240621C01800000 | 2022-08-24 3:44PM EDT | 1,800.00 | 106.57 | 0.00 | 0.00 | 0.00 | - | 177 | 9,196 | 50.00% |
| TSLA240621C01850000 | 2022-08-23 9:54AM EDT | 1,850.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4,349 | 50.00% |
| TSLA240621C01900000 | 2022-08-24 2:13PM EDT | 1,900.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 106 | 1,527 | 50.00% |
| TSLA240621C01950000 | 2022-08-24 2:48PM EDT | 1,950.00 | 91.52 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 50.00% |
| TSLA240621C02000000 | 2022-08-24 3:53PM EDT | 2,000.00 | 86.36 | 0.00 | 0.00 | 0.00 | - | 44 | 3,998 | 50.00% |
| TSLA240621C02050000 | 2022-08-24 9:45AM EDT | 2,050.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 9 | 592 | 50.00% |
| TSLA240621C02100000 | 2022-08-24 3:59PM EDT | 2,100.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 159 | 1,403 | 50.00% |
| TSLA240621C02150000 | 2022-08-24 3:51PM EDT | 2,150.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 160 | 330 | 50.00% |
| TSLA240621C02200000 | 2022-08-24 3:40PM EDT | 2,200.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 73 | 911 | 50.00% |
| TSLA240621C02250000 | 2022-08-24 2:46PM EDT | 2,250.00 | 69.46 | 0.00 | 0.00 | 0.00 | - | 631 | 1,193 | 50.00% |
| TSLA240621C02275000 | 2022-08-24 3:57PM EDT | 2,275.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 180 | 3,993 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240621P00001670 | 2024-04-26 10:59AM EDT | 1.67 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 19,359 | 375.00% |
| TSLA240621P00003330 | 2024-04-22 3:28PM EDT | 3.33 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,726 | 312.50% |
| TSLA240621P00005000 | 2024-04-26 2:18PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 6,116 | 275.00% |
| TSLA240621P00006670 | 2024-04-23 2:38PM EDT | 6.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,607 | 256.25% |
| TSLA240621P00008330 | 2024-04-22 11:24AM EDT | 8.33 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 3,881 | 237.50% |
| TSLA240621P00010000 | 2024-04-22 11:24AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2,415 | 218.75% |
| TSLA240621P00011670 | 2024-04-22 1:17PM EDT | 11.67 | 0.01 | 0.00 | 0.02 | 0.00 | - | 201 | 1,149 | 221.88% |
| TSLA240621P00013330 | 2024-04-22 1:17PM EDT | 13.33 | 0.06 | 0.00 | 0.02 | 0.00 | - | 200 | 566 | 209.38% |
| TSLA240621P00015000 | 2022-08-18 10:49AM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| TSLA240621P00016670 | 2024-04-25 12:19PM EDT | 16.67 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,259 | 181.25% |
| TSLA240621P00020000 | 2022-08-19 10:13AM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 50.00% |
| TSLA240621P00025000 | 2022-08-22 10:09AM EDT | 25.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| TSLA240621P00030000 | 2022-08-23 12:04PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 46 | 244 | 50.00% |
| TSLA240621P00033330 | 2024-04-26 12:53PM EDT | 33.33 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 8,371 | 132.81% |
| TSLA240621P00035000 | 2022-08-08 9:30AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TSLA240621P00040000 | 2022-08-08 9:58AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| TSLA240621P00050000 | 2024-04-26 12:22PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 330 | 30,554 | 106.25% |
| TSLA240621P00055000 | 2024-04-26 1:09PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 480 | 2,756 | 102.34% |
| TSLA240621P00060000 | 2024-04-26 9:53AM EDT | 60.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 3,371 | 96.09% |
| TSLA240621P00065000 | 2024-04-25 12:21PM EDT | 65.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 202 | 3,017 | 93.36% |
| TSLA240621P00066670 | 2024-04-25 3:10PM EDT | 66.67 | 0.05 | 0.04 | 0.05 | 0.00 | - | 21 | 4,209 | 89.06% |
| TSLA240621P00070000 | 2024-04-26 2:57PM EDT | 70.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 654 | 4,497 | 88.09% |
| TSLA240621P00075000 | 2024-04-26 2:50PM EDT | 75.00 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 52 | 4,307 | 83.59% |
| TSLA240621P00080000 | 2024-04-26 2:12PM EDT | 80.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 37 | 11,121 | 78.91% |
| TSLA240621P00083330 | 2024-04-26 3:58PM EDT | 83.33 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 15 | 4,003 | 76.76% |
| TSLA240621P00085000 | 2024-04-26 2:53PM EDT | 85.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 34 | 6,521 | 75.59% |
| TSLA240621P00090000 | 2024-04-26 3:59PM EDT | 90.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 744 | 7,862 | 72.36% |
| TSLA240621P00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 188 | 9,347 | 68.26% |
| TSLA240621P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.26 | 0.25 | 0.26 | -0.01 | -3.70% | 766 | 32,693 | 65.33% |
| TSLA240621P00105000 | 2024-04-26 3:51PM EDT | 105.00 | 0.35 | 0.32 | 0.34 | +0.01 | +2.94% | 192 | 6,308 | 62.40% |
| TSLA240621P00110000 | 2024-04-26 3:26PM EDT | 110.00 | 0.44 | 0.41 | 0.44 | 0.00 | - | 712 | 18,986 | 59.52% |
| TSLA240621P00115000 | 2024-04-26 3:55PM EDT | 115.00 | 0.55 | 0.54 | 0.57 | -0.02 | -3.51% | 458 | 2,880 | 56.93% |
| TSLA240621P00116670 | 2024-04-26 3:40PM EDT | 116.67 | 0.63 | 0.59 | 0.63 | +0.01 | +1.61% | 96 | 1,534 | 56.15% |
| TSLA240621P00120000 | 2024-04-26 3:56PM EDT | 120.00 | 0.73 | 0.73 | 0.75 | -0.03 | -3.95% | 1,806 | 15,649 | 54.69% |
| TSLA240621P00123330 | 2024-04-26 3:42PM EDT | 123.33 | 0.92 | 0.87 | 0.92 | -0.02 | -2.13% | 122 | 4,983 | 53.22% |
| TSLA240621P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 1.02 | 0.97 | 1.02 | +0.03 | +3.03% | 997 | 25,148 | 52.64% |
| TSLA240621P00126670 | 2024-04-26 3:36PM EDT | 126.67 | 1.15 | 1.07 | 1.13 | +0.05 | +4.55% | 204 | 2,041 | 52.03% |
| TSLA240621P00130000 | 2024-04-26 3:58PM EDT | 130.00 | 1.34 | 1.34 | 1.36 | +0.01 | +0.75% | 1,225 | 20,760 | 50.88% |
| TSLA240621P00133330 | 2024-04-26 3:33PM EDT | 133.33 | 1.75 | 1.61 | 1.68 | +0.12 | +7.36% | 114 | 3,928 | 50.02% |
| TSLA240621P00135000 | 2024-04-26 3:55PM EDT | 135.00 | 1.82 | 1.79 | 1.87 | +0.01 | +0.55% | 465 | 10,695 | 49.60% |
| TSLA240621P00136670 | 2024-04-26 3:58PM EDT | 136.67 | 2.01 | 1.98 | 2.07 | -0.02 | -0.99% | 118 | 2,465 | 49.12% |
| TSLA240621P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 2.47 | 2.44 | 2.52 | +0.05 | +2.07% | 2,819 | 30,832 | 48.17% |
| TSLA240621P00143330 | 2024-04-26 3:58PM EDT | 143.33 | 3.01 | 2.98 | 3.10 | +0.09 | +3.08% | 274 | 6,146 | 47.52% |
| TSLA240621P00145000 | 2024-04-26 3:58PM EDT | 145.00 | 3.34 | 3.30 | 3.40 | +0.08 | +2.45% | 1,036 | 8,438 | 47.05% |
| TSLA240621P00146670 | 2024-04-26 3:45PM EDT | 146.67 | 3.75 | 3.60 | 3.75 | +0.15 | +4.17% | 150 | 4,854 | 46.70% |
| TSLA240621P00150000 | 2024-04-26 3:57PM EDT | 150.00 | 4.40 | 4.40 | 4.55 | +0.12 | +2.80% | 3,344 | 20,957 | 46.14% |
| TSLA240621P00153330 | 2024-04-26 3:15PM EDT | 153.33 | 5.68 | 5.30 | 5.45 | +0.48 | +9.23% | 137 | 3,995 | 45.47% |
| TSLA240621P00155000 | 2024-04-26 3:55PM EDT | 155.00 | 5.79 | 5.80 | 5.95 | +0.19 | +3.39% | 1,587 | 27,451 | 45.15% |
| TSLA240621P00156670 | 2024-04-26 3:51PM EDT | 156.67 | 6.37 | 6.35 | 6.50 | +0.22 | +3.58% | 235 | 3,305 | 44.90% |
| TSLA240621P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 7.61 | 7.55 | 7.70 | +0.38 | +5.26% | 2,175 | 26,525 | 44.39% |
| TSLA240621P00163330 | 2024-04-26 3:21PM EDT | 163.33 | 9.10 | 8.90 | 9.05 | +0.45 | +5.20% | 360 | 3,831 | 43.90% |
| TSLA240621P00165000 | 2024-04-26 3:59PM EDT | 165.00 | 9.67 | 9.65 | 9.80 | +0.45 | +4.88% | 1,587 | 14,612 | 43.72% |
| TSLA240621P00166670 | 2024-04-26 3:35PM EDT | 166.67 | 10.35 | 10.40 | 10.55 | +0.24 | +2.37% | 324 | 6,470 | 43.40% |
| TSLA240621P00170000 | 2024-04-26 3:59PM EDT | 170.00 | 12.05 | 12.05 | 12.25 | +0.56 | +4.87% | 2,102 | 30,354 | 43.09% |
| TSLA240621P00173330 | 2024-04-26 3:35PM EDT | 173.33 | 14.52 | 13.90 | 14.10 | +0.75 | +5.45% | 224 | 10,645 | 42.78% |
| TSLA240621P00175000 | 2024-04-26 3:58PM EDT | 175.00 | 14.92 | 14.85 | 15.10 | +0.70 | +4.92% | 383 | 14,179 | 42.69% |
| TSLA240621P00180000 | 2024-04-26 3:55PM EDT | 180.00 | 18.00 | 17.75 | 18.55 | +0.70 | +4.05% | 903 | 23,728 | 43.37% |
| TSLA240621P00183330 | 2024-04-26 2:28PM EDT | 183.33 | 20.65 | 20.05 | 20.75 | -1.10 | -5.06% | 39 | 4,213 | 42.77% |
| TSLA240621P00185000 | 2024-04-26 2:31PM EDT | 185.00 | 22.00 | 21.35 | 22.00 | +1.60 | +7.84% | 35 | 7,315 | 42.88% |
| TSLA240621P00186670 | 2024-04-24 11:15AM EDT | 186.67 | 28.05 | 22.45 | 23.60 | 0.00 | - | 10 | 3,094 | 44.40% |
| TSLA240621P00190000 | 2024-04-26 3:49PM EDT | 190.00 | 25.60 | 25.00 | 25.70 | +1.35 | +5.57% | 61 | 18,212 | 42.27% |
| TSLA240621P00193330 | 2024-04-25 1:04PM EDT | 193.33 | 31.20 | 26.35 | 29.85 | 0.00 | - | 1 | 5,920 | 49.30% |
| TSLA240621P00195000 | 2024-04-26 3:27PM EDT | 195.00 | 30.10 | 28.95 | 30.95 | +1.88 | +6.66% | 13 | 9,629 | 48.19% |
| TSLA240621P00200000 | 2024-04-26 3:57PM EDT | 200.00 | 33.90 | 33.15 | 34.20 | +1.30 | +3.99% | 179 | 27,217 | 43.26% |
| TSLA240621P00205000 | 2024-04-26 3:30PM EDT | 205.00 | 38.73 | 37.55 | 38.60 | +1.24 | +3.31% | 8 | 1,727 | 43.25% |
| TSLA240621P00206670 | 2024-04-26 1:06PM EDT | 206.67 | 36.95 | 39.05 | 40.10 | -2.78 | -7.00% | 4 | 4,471 | 43.25% |
| TSLA240621P00210000 | 2024-04-26 2:48PM EDT | 210.00 | 44.36 | 42.05 | 43.20 | +2.31 | +5.49% | 39 | 13,755 | 43.79% |
| TSLA240621P00213330 | 2024-04-24 1:50PM EDT | 213.33 | 52.25 | 45.15 | 46.40 | 0.00 | - | 2 | 4,854 | 44.90% |
| TSLA240621P00215000 | 2024-04-26 3:19PM EDT | 215.00 | 48.35 | 46.30 | 48.80 | +2.70 | +5.91% | 16 | 2,293 | 51.56% |
| TSLA240621P00216670 | 2024-04-26 2:39PM EDT | 216.67 | 49.80 | 48.00 | 49.55 | -5.78 | -10.40% | 10 | 4,968 | 45.29% |
| TSLA240621P00220000 | 2024-04-26 3:29PM EDT | 220.00 | 52.89 | 51.45 | 53.80 | +2.52 | +5.00% | 5 | 7,929 | 54.83% |
| TSLA240621P00225000 | 2024-04-26 11:50AM EDT | 225.00 | 53.97 | 56.30 | 58.55 | -7.83 | -12.67% | 1 | 1,159 | 56.03% |
| TSLA240621P00226670 | 2024-04-25 10:12AM EDT | 226.67 | 64.34 | 57.90 | 60.25 | 0.00 | - | 6 | 360 | 57.28% |
| TSLA240621P00230000 | 2024-04-26 1:31PM EDT | 230.00 | 59.50 | 61.20 | 63.65 | -4.15 | -6.52% | 4 | 3,404 | 59.80% |
| TSLA240621P00233330 | 2024-04-24 3:56PM EDT | 233.33 | 71.70 | 64.40 | 67.05 | 0.00 | - | 1,620 | 438 | 62.29% |
| TSLA240621P00235000 | 2024-04-25 3:32PM EDT | 235.00 | 65.84 | 66.10 | 68.75 | 0.00 | - | 73 | 240 | 50.24% |
| TSLA240621P00240000 | 2024-04-26 3:23PM EDT | 240.00 | 72.70 | 69.70 | 73.75 | +0.75 | +1.04% | 6 | 2,285 | 66.28% |
| TSLA240621P00245000 | 2024-04-26 9:38AM EDT | 245.00 | 74.30 | 76.00 | 78.75 | -0.50 | -0.67% | 1 | 102 | 54.30% |
| TSLA240621P00246670 | 2024-04-24 2:54PM EDT | 246.67 | 85.15 | 76.35 | 80.45 | 0.00 | - | 20 | 20 | 70.12% |
| TSLA240621P00250000 | 2024-04-26 3:52PM EDT | 250.00 | 81.70 | 80.05 | 83.75 | +1.90 | +2.38% | 7,065 | 1,590 | 71.61% |
| TSLA240621P00253330 | 2024-04-26 2:51PM EDT | 253.33 | 85.75 | 83.00 | 87.10 | +0.90 | +1.06% | 110 | 33 | 73.46% |
| TSLA240621P00255000 | 2024-04-26 3:52PM EDT | 255.00 | 86.65 | 85.05 | 88.75 | +1.75 | +2.06% | 1,920 | 304 | 74.13% |
| TSLA240621P00260000 | 2024-04-26 3:52PM EDT | 260.00 | 91.65 | 90.05 | 93.75 | +1.75 | +1.95% | 852 | 149 | 50.20% |
| TSLA240621P00265000 | 2024-04-25 3:59PM EDT | 265.00 | 94.72 | 94.75 | 98.75 | 0.00 | - | 18 | 18 | 78.99% |
| TSLA240621P00266670 | 2024-04-26 3:52PM EDT | 266.67 | 98.35 | 96.35 | 100.45 | +1.80 | +1.86% | 4,870 | 869 | 80.05% |
| TSLA240621P00270000 | 2024-04-26 3:52PM EDT | 270.00 | 101.60 | 100.05 | 103.75 | +1.87 | +1.88% | 312 | 56 | 53.81% |
| TSLA240621P00273330 | 2024-04-22 2:13PM EDT | 273.33 | 131.27 | 102.90 | 107.10 | 0.00 | - | 2 | 2 | 83.01% |
| TSLA240621P00275000 | 2024-04-25 3:58PM EDT | 275.00 | 104.79 | 104.70 | 108.75 | 0.00 | - | 5 | 5 | 83.58% |
| TSLA240621P00276670 | 2024-04-26 3:52PM EDT | 276.67 | 108.35 | 106.30 | 110.45 | +1.85 | +1.74% | 9,550 | 2,003 | 84.59% |
| TSLA240621P00280000 | 2024-04-26 2:51PM EDT | 280.00 | 113.35 | 110.05 | 113.45 | +3.61 | +3.29% | 100 | 22 | 82.84% |
| TSLA240621P00283330 | 2024-04-25 3:58PM EDT | 283.33 | 113.12 | 113.05 | 117.10 | 0.00 | - | 10 | 7 | 87.41% |
| TSLA240621P00285000 | 2024-04-25 3:58PM EDT | 285.00 | 114.80 | 114.70 | 118.75 | 0.00 | - | 15 | 0 | 87.94% |
| TSLA240621P00286670 | 2024-04-26 3:53PM EDT | 286.67 | 118.41 | 116.30 | 120.45 | -5.86 | -4.72% | 1 | 1 | 88.93% |
| TSLA240621P00290000 | 2024-04-26 3:52PM EDT | 290.00 | 121.67 | 120.05 | 123.45 | +2.25 | +1.88% | 7 | 7 | 51.17% |
| TSLA240621P00293330 | 2024-04-26 3:53PM EDT | 293.33 | 125.08 | 122.95 | 127.10 | +1.60 | +1.30% | 1 | 1 | 91.59% |
| TSLA240621P00295000 | 2024-04-26 3:53PM EDT | 295.00 | 126.76 | 124.70 | 128.75 | +2.33 | +1.87% | 6 | 0 | 92.07% |
| TSLA240621P00296670 | 2024-04-25 3:57PM EDT | 296.67 | 126.10 | 126.35 | 130.45 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA240621P00300000 | 2024-04-26 3:52PM EDT | 300.00 | 131.65 | 130.05 | 133.45 | +1.75 | +1.35% | 2,150 | 326 | 53.91% |
| TSLA240621P00303330 | 2024-03-13 3:29PM EDT | 303.33 | 133.60 | 131.60 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00305000 | 2024-04-26 3:52PM EDT | 305.00 | 136.69 | 134.75 | 138.75 | -5.91 | -4.14% | 3 | 0 | 55.27% |
| TSLA240621P00306670 | 2024-04-24 3:54PM EDT | 306.67 | 144.29 | 136.30 | 140.45 | 0.00 | - | 1 | 0 | 96.97% |
| TSLA240621P00310000 | 2024-04-10 3:58PM EDT | 310.00 | 138.13 | 140.05 | 143.45 | 0.00 | - | 1 | 0 | 56.64% |
| TSLA240621P00313330 | 2024-01-25 4:18PM EDT | 313.33 | 131.85 | 120.60 | 122.00 | 0.00 | - | 1,567 | 0 | 0.00% |
| TSLA240621P00315000 | 2024-04-10 3:58PM EDT | 315.00 | 143.14 | 144.75 | 148.75 | 0.00 | - | 1 | 0 | 57.81% |
| TSLA240621P00316670 | 2024-03-15 3:58PM EDT | 316.67 | 153.09 | 144.95 | 146.15 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00320000 | 2024-04-26 3:52PM EDT | 320.00 | 151.65 | 150.05 | 153.45 | +1.80 | +1.20% | 1,890 | 301 | 59.18% |
| TSLA240621P00323330 | 2024-04-24 3:54PM EDT | 323.33 | 160.94 | 152.90 | 157.10 | 0.00 | - | 2 | 0 | 103.03% |
| TSLA240621P00325000 | 2024-04-24 3:54PM EDT | 325.00 | 162.63 | 154.75 | 158.75 | 0.00 | - | 2 | 10 | 60.55% |
| TSLA240621P00326670 | 2024-03-14 3:59PM EDT | 326.67 | 164.21 | 154.95 | 156.15 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00330000 | 2024-03-15 12:42PM EDT | 330.00 | 168.50 | 158.25 | 159.45 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00333330 | 2024-04-26 3:52PM EDT | 333.33 | 165.00 | 163.00 | 167.10 | +1.85 | +1.13% | 1,080 | 170 | 56.64% |
| TSLA240621P00335000 | 2024-02-01 11:58AM EDT | 335.00 | 150.40 | 131.65 | 133.15 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00336670 | 2024-03-14 3:59PM EDT | 336.67 | 174.23 | 164.95 | 166.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00340000 | 2024-03-04 4:54PM EDT | 340.00 | 151.25 | 171.05 | 172.15 | 0.00 | - | 2 | 0 | 83.79% |
| TSLA240621P00343330 | 2024-03-04 4:54PM EDT | 343.33 | 154.56 | 174.40 | 175.45 | 0.00 | - | 1 | 0 | 83.89% |
| TSLA240621P00345000 | 2024-01-17 3:32PM EDT | 345.00 | 131.95 | 144.40 | 145.60 | 0.00 | - | 80 | 0 | 0.00% |
| TSLA240621P00346670 | 2024-01-17 3:32PM EDT | 346.67 | 133.15 | 146.10 | 147.25 | 0.00 | - | 238 | 0 | 0.00% |
| TSLA240621P00350000 | 2024-01-18 10:30AM EDT | 350.00 | 132.51 | 149.40 | 150.60 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA240621P00353330 | 2023-12-14 12:53PM EDT | 353.33 | 105.60 | 133.25 | 135.60 | 0.00 | - | 23 | 9 | 0.00% |
| TSLA240621P00355000 | 2024-03-11 11:21AM EDT | 355.00 | 176.44 | 182.35 | 183.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00356670 | 2023-12-26 4:53PM EDT | 356.67 | 103.27 | 172.10 | 174.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00360000 | 2024-01-03 11:03AM EDT | 360.00 | 121.00 | 171.20 | 172.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00363330 | 2023-12-21 3:32PM EDT | 363.33 | 112.42 | 149.35 | 153.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00366670 | 2023-12-15 10:46AM EDT | 366.67 | 118.65 | 146.60 | 148.90 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00370000 | 2024-04-23 3:06PM EDT | 370.00 | 225.00 | 199.70 | 203.45 | 0.00 | - | 100 | 0 | 114.48% |
| TSLA240621P00373330 | 2024-01-11 10:31AM EDT | 373.33 | 144.98 | 179.05 | 180.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00376670 | 2024-04-15 3:52PM EDT | 376.67 | 214.70 | 206.40 | 210.40 | 0.00 | - | 4 | 0 | 68.75% |
| TSLA240621P00380000 | 2024-04-26 3:52PM EDT | 380.00 | 211.60 | 209.55 | 213.45 | +1.70 | +0.81% | 330 | 57 | 117.36% |
| TSLA240621P00383330 | 2023-11-30 10:39AM EDT | 383.33 | 143.25 | 134.05 | 136.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA240621P00386670 | 2023-12-14 12:47PM EDT | 386.67 | 137.16 | 166.60 | 168.90 | 0.00 | - | 39 | 0 | 0.00% |
| TSLA240621P00390000 | 2024-04-18 3:30PM EDT | 390.00 | 239.19 | 219.70 | 223.45 | 0.00 | - | 13 | 0 | 120.14% |
| TSLA240621P00393330 | 2023-12-15 10:57AM EDT | 393.33 | 143.75 | 173.25 | 175.55 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621P00396670 | 2024-01-05 10:50AM EDT | 396.67 | 158.60 | 207.90 | 209.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00400000 | 2024-04-18 3:30PM EDT | 400.00 | 249.21 | 230.05 | 233.45 | 0.00 | - | 7 | 0 | 76.95% |
| TSLA240621P00410000 | 2024-01-02 4:42PM EDT | 410.00 | 163.78 | 220.15 | 221.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00415000 | 2023-10-19 3:59PM EDT | 415.00 | 195.55 | 178.15 | 182.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA240621P00416670 | 2023-12-14 10:55AM EDT | 416.67 | 170.10 | 196.60 | 198.90 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA240621P00420000 | 2023-12-11 12:23PM EDT | 420.00 | 180.05 | 199.90 | 202.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00425000 | 2023-10-04 3:25PM EDT | 425.00 | 165.50 | 200.00 | 210.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240621P00430000 | 2023-12-07 12:36PM EDT | 430.00 | 187.42 | 190.30 | 194.65 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00433330 | 2023-06-16 1:34PM EDT | 433.33 | 179.35 | 158.15 | 160.45 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA240621P00435000 | 2023-07-17 1:09PM EDT | 435.00 | 157.50 | 206.60 | 212.10 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00440000 | 2023-09-08 10:07AM EDT | 440.00 | 185.40 | 179.20 | 181.10 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA240621P00445000 | 2023-08-02 9:30AM EDT | 445.00 | 189.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621P00450000 | 2023-12-14 12:53PM EDT | 450.00 | 198.20 | 230.30 | 231.90 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA240621P00460000 | 2023-11-30 10:40AM EDT | 460.00 | 219.30 | 209.20 | 213.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00466670 | 2023-08-02 9:47AM EDT | 466.67 | 208.64 | 216.65 | 219.85 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00470000 | 2022-08-19 3:08PM EDT | 470.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| TSLA240621P00475000 | 2023-10-04 3:26PM EDT | 475.00 | 214.58 | 250.00 | 260.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA240621P00480000 | 2023-10-04 3:26PM EDT | 480.00 | 219.54 | 255.50 | 265.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240621P00483330 | 2023-08-01 9:34AM EDT | 483.33 | 219.15 | 225.00 | 229.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00485000 | 2023-10-05 1:29PM EDT | 485.00 | 225.50 | 260.45 | 270.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00490000 | 2023-07-18 10:05AM EDT | 490.00 | 206.40 | 264.55 | 268.90 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA240621P00495000 | 2023-07-24 9:36AM EDT | 495.00 | 238.28 | 255.50 | 275.45 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00500000 | 2024-02-23 1:25PM EDT | 500.00 | 305.75 | 328.60 | 329.70 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621P00510000 | 2023-08-02 2:58PM EDT | 510.00 | 255.47 | 261.50 | 268.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00516670 | 2023-07-19 3:03PM EDT | 516.67 | 228.65 | 296.90 | 305.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00520000 | 2023-12-11 12:23PM EDT | 520.00 | 280.00 | 299.90 | 302.30 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00530000 | 2023-07-19 3:04PM EDT | 530.00 | 241.45 | 310.05 | 319.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA240621P00533330 | 2023-06-26 11:23AM EDT | 533.33 | 283.47 | 265.00 | 273.30 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA240621P00540000 | 2023-07-19 3:08PM EDT | 540.00 | 250.80 | 320.00 | 329.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00550000 | 2024-02-29 1:37PM EDT | 550.00 | 350.00 | 373.40 | 374.80 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00560000 | 2024-01-08 4:36PM EDT | 560.00 | 319.37 | 371.20 | 373.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00566670 | 2024-01-08 4:36PM EDT | 566.67 | 326.06 | 377.85 | 380.15 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00580000 | 2022-08-23 10:50AM EDT | 580.00 | 100.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,074 | 0.00% |
| TSLA240621P00583330 | 2023-06-28 10:33AM EDT | 583.33 | 325.50 | 316.20 | 323.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00600000 | 2023-06-26 3:17PM EDT | 600.00 | 355.00 | 333.40 | 338.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00616670 | 2023-08-30 10:15AM EDT | 616.67 | 360.58 | 362.35 | 370.35 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA240621P00620000 | 2022-08-19 1:13PM EDT | 620.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 0.00% |
| TSLA240621P00633330 | 2023-07-19 3:03PM EDT | 633.33 | 342.47 | 413.00 | 422.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00640000 | 2022-08-24 12:53PM EDT | 640.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| TSLA240621P00650000 | 2023-06-26 11:43AM EDT | 650.00 | 400.57 | 381.05 | 390.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240621P00660000 | 2022-08-24 10:09AM EDT | 660.00 | 130.54 | 0.00 | 0.00 | 0.00 | - | 2 | 280 | 0.00% |
| TSLA240621P00666670 | 2023-06-12 10:49AM EDT | 666.67 | 419.36 | 390.50 | 394.65 | 0.00 | - | 52 | 0 | 0.00% |
| TSLA240621P00680000 | 2022-08-22 9:42AM EDT | 680.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 9 | 626 | 0.00% |
| TSLA240621P00683330 | 2023-07-19 3:06PM EDT | 683.33 | 392.59 | 463.00 | 472.50 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA240621P00700000 | 2023-08-30 3:41PM EDT | 700.00 | 443.08 | 445.00 | 454.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00716670 | 2023-07-19 3:08PM EDT | 716.67 | 425.28 | 496.50 | 506.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA240621P00720000 | 2022-08-24 3:36PM EDT | 720.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
| TSLA240621P00733330 | 2022-11-15 11:45AM EDT | 733.33 | 533.63 | 573.15 | 577.35 | 0.00 | - | 4 | 0 | 256.45% |
| TSLA240621P00740000 | 2022-08-24 11:52AM EDT | 740.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 0.00% |
| TSLA240621P00750000 | 2024-03-14 3:14PM EDT | 750.00 | 589.60 | 578.15 | 579.50 | 0.00 | - | 2,500 | 0 | 0.00% |
| TSLA240621P00758330 | 2024-03-12 3:52PM EDT | 758.33 | 580.65 | 582.75 | 584.45 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA240621P00760000 | 2022-08-23 1:29PM EDT | 760.00 | 177.70 | 0.00 | 0.00 | 0.00 | - | 37 | 67 | 0.00% |
| TSLA240621P00780000 | 2022-08-23 12:39PM EDT | 780.00 | 189.60 | 0.00 | 0.00 | 0.00 | - | 34 | 140 | 0.00% |
| TSLA240621P00800000 | 2022-08-24 12:36PM EDT | 800.00 | 195.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1,116 | 0.00% |
| TSLA240621P00810000 | 2022-08-24 11:13AM EDT | 810.00 | 201.10 | 0.00 | 0.00 | 0.00 | - | 7 | 81 | 0.00% |
| TSLA240621P00820000 | 2022-08-24 11:19AM EDT | 820.00 | 206.10 | 0.00 | 0.00 | 0.00 | - | 7 | 220 | 0.00% |
| TSLA240621P00830000 | 2022-08-23 12:33PM EDT | 830.00 | 216.10 | 0.00 | 0.00 | 0.00 | - | 68 | 231 | 0.00% |
| TSLA240621P00840000 | 2022-08-23 12:35PM EDT | 840.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | 85 | 275 | 0.00% |
| TSLA240621P00850000 | 2022-08-24 2:27PM EDT | 850.00 | 223.10 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| TSLA240621P00860000 | 2022-08-22 11:36AM EDT | 860.00 | 239.10 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| TSLA240621P00870000 | 2022-08-22 10:46AM EDT | 870.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| TSLA240621P00880000 | 2022-08-24 10:25AM EDT | 880.00 | 237.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| TSLA240621P00890000 | 2022-08-22 11:36AM EDT | 890.00 | 256.27 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TSLA240621P00900000 | 2022-08-24 2:47PM EDT | 900.00 | 253.37 | 0.00 | 0.00 | 0.00 | - | 324 | 792 | 0.00% |
| TSLA240621P00910000 | 2022-08-18 10:15AM EDT | 910.00 | 253.60 | 0.00 | 0.00 | 0.00 | - | 63 | 136 | 0.00% |
| TSLA240621P00920000 | 2022-08-17 9:30AM EDT | 920.00 | 261.08 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA240621P00930000 | 2022-08-16 10:15AM EDT | 930.00 | 263.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| TSLA240621P00940000 | 2022-08-24 10:46AM EDT | 940.00 | 274.00 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| TSLA240621P00950000 | 2022-08-23 1:20PM EDT | 950.00 | 284.45 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 0.00% |
| TSLA240621P00960000 | 2022-08-15 11:50AM EDT | 960.00 | 279.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA240621P00970000 | 2022-08-15 12:19PM EDT | 970.00 | 285.19 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 0.00% |
| TSLA240621P00980000 | 2022-08-15 12:21PM EDT | 980.00 | 291.21 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSLA240621P00990000 | 2022-08-24 3:10PM EDT | 990.00 | 306.93 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSLA240621P01000000 | 2022-08-24 3:10PM EDT | 1,000.00 | 313.43 | 0.00 | 0.00 | 0.00 | - | 3 | 2,358 | 0.00% |
| TSLA240621P01010000 | 2022-08-23 11:05AM EDT | 1,010.00 | 323.63 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| TSLA240621P01020000 | 2022-08-23 12:32PM EDT | 1,020.00 | 330.52 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TSLA240621P01030000 | 2022-08-01 9:51AM EDT | 1,030.00 | 334.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TSLA240621P01040000 | 2022-08-11 1:56PM EDT | 1,040.00 | 351.95 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| TSLA240621P01050000 | 2022-08-24 2:59PM EDT | 1,050.00 | 346.22 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| TSLA240621P01060000 | 2022-08-24 3:28PM EDT | 1,060.00 | 351.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA240621P01070000 | 2022-07-12 10:36AM EDT | 1,070.00 | 471.35 | 373.30 | 382.85 | 0.00 | - | 34 | 82 | 0.00% |
| TSLA240621P01080000 | 2022-07-22 10:53AM EDT | 1,080.00 | 404.35 | 364.85 | 369.15 | 0.00 | - | 1 | 65 | 0.00% |
| TSLA240621P01090000 | 2022-08-24 10:47AM EDT | 1,090.00 | 369.17 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA240621P01100000 | 2022-08-19 3:30PM EDT | 1,100.00 | 380.53 | 0.00 | 0.00 | 0.00 | - | 80 | 684 | 0.00% |
| TSLA240621P01110000 | 2022-08-19 3:30PM EDT | 1,110.00 | 387.33 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| TSLA240621P01120000 | 2022-08-08 1:57PM EDT | 1,120.00 | 405.15 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| TSLA240621P01130000 | 2022-08-24 3:37PM EDT | 1,130.00 | 399.11 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| TSLA240621P01140000 | 2022-08-03 2:35PM EDT | 1,140.00 | 406.10 | 0.00 | 0.00 | 0.00 | - | 108 | 294 | 0.00% |
| TSLA240621P01150000 | 2022-08-23 9:53AM EDT | 1,150.00 | 421.83 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA240621P01160000 | 2022-08-12 11:32AM EDT | 1,160.00 | 428.63 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| TSLA240621P01170000 | 2022-08-17 10:04AM EDT | 1,170.00 | 421.27 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| TSLA240621P01180000 | 2022-08-16 9:30AM EDT | 1,180.00 | 424.92 | 0.00 | 0.00 | 0.00 | - | 20 | 365 | 0.00% |
| TSLA240621P01190000 | 2022-08-22 1:13PM EDT | 1,190.00 | 454.05 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| TSLA240621P01200000 | 2022-08-19 3:03PM EDT | 1,200.00 | 452.20 | 0.00 | 0.00 | 0.00 | - | 12 | 895 | 0.00% |
| TSLA240621P01250000 | 2022-08-24 9:51AM EDT | 1,250.00 | 481.50 | 0.00 | 0.00 | 0.00 | - | 2 | 886 | 0.00% |
| TSLA240621P01300000 | 2022-08-15 3:02PM EDT | 1,300.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| TSLA240621P01350000 | 2022-08-09 10:42AM EDT | 1,350.00 | 588.70 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
| TSLA240621P01400000 | 2022-08-24 1:17PM EDT | 1,400.00 | 598.79 | 0.00 | 0.00 | 0.00 | - | 2 | 816 | 0.00% |
| TSLA240621P01450000 | 2022-08-18 12:43PM EDT | 1,450.00 | 632.30 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| TSLA240621P01500000 | 2022-08-19 2:45PM EDT | 1,500.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 5 | 360 | 0.00% |
| TSLA240621P01550000 | 2022-08-22 9:44AM EDT | 1,550.00 | 743.35 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| TSLA240621P01600000 | 2022-08-17 9:42AM EDT | 1,600.00 | 759.00 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| TSLA240621P01650000 | 2022-08-12 11:29AM EDT | 1,650.00 | 819.05 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 0.00% |
| TSLA240621P01700000 | 2022-08-12 2:38PM EDT | 1,700.00 | 855.50 | 0.00 | 0.00 | 0.00 | - | 7 | 548 | 0.00% |
| TSLA240621P01750000 | 2022-08-22 11:00AM EDT | 1,750.00 | 920.56 | 0.00 | 0.00 | 0.00 | - | 10 | 515 | 0.00% |
| TSLA240621P01800000 | 2022-08-23 10:56AM EDT | 1,800.00 | 948.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 0.00% |
| TSLA240621P01850000 | 2022-08-22 9:42AM EDT | 1,850.00 | 1,006.58 | 0.00 | 0.00 | 0.00 | - | 14 | 540 | 0.00% |
| TSLA240621P01900000 | 2022-08-19 9:40AM EDT | 1,900.00 | 1,034.55 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 0.00% |
| TSLA240621P01950000 | 2022-08-15 11:49AM EDT | 1,950.00 | 1,055.42 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 0.00% |
| TSLA240621P02000000 | 2022-08-19 9:40AM EDT | 2,000.00 | 1,126.65 | 0.00 | 0.00 | 0.00 | - | 1 | 802 | 0.00% |
| TSLA240621P02050000 | 2022-08-12 2:36PM EDT | 2,050.00 | 1,174.45 | 0.00 | 0.00 | 0.00 | - | 14 | 210 | 0.00% |
| TSLA240621P02100000 | 2022-08-23 10:56AM EDT | 2,100.00 | 1,226.35 | 0.00 | 0.00 | 0.00 | - | 5 | 572 | 0.00% |
| TSLA240621P02150000 | 2022-08-12 11:28AM EDT | 2,150.00 | 1,278.85 | 0.00 | 0.00 | 0.00 | - | 14 | 216 | 0.00% |
| TSLA240621P02200000 | 2022-08-17 10:05AM EDT | 2,200.00 | 1,300.02 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 0.00% |
| TSLA240621P02250000 | 2022-08-22 1:38PM EDT | 2,250.00 | 1,387.48 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| TSLA240621P02275000 | 2022-08-22 3:54PM EDT | 2,275.00 | 1,409.50 | 0.00 | 0.00 | 0.00 | - | 12 | 540 | 0.00% |
© 2024 Yahoo. All rights reserved.