TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602C00020000 | 2023-05-26 2:14PM EDT | 20.00 | 176.00 | 172.40 | 174.05 | +14.30 | +8.84% | 8 | 5 | 659.38% |
| TSLA230602C00030000 | 2023-05-18 11:31AM EDT | 30.00 | 144.00 | 162.45 | 164.10 | 0.00 | - | 1 | 0 | 579.69% |
| TSLA230602C00040000 | 2023-05-19 3:51PM EDT | 40.00 | 140.20 | 152.45 | 154.10 | 0.00 | - | 2 | 1 | 490.63% |
| TSLA230602C00050000 | 2023-05-24 9:46AM EDT | 50.00 | 131.92 | 142.60 | 144.10 | 0.00 | - | 80 | 82 | 450.78% |
| TSLA230602C00070000 | 2023-05-25 10:14AM EDT | 70.00 | 111.00 | 122.50 | 124.10 | 0.00 | - | 1 | 5 | 329.69% |
| TSLA230602C00080000 | 2023-05-26 2:42PM EDT | 80.00 | 115.89 | 112.45 | 114.10 | +33.38 | +40.46% | 14 | 15 | 281.25% |
| TSLA230602C00085000 | 2023-05-22 10:19AM EDT | 85.00 | 99.26 | 107.50 | 109.15 | 0.00 | - | 13 | 15 | 276.17% |
| TSLA230602C00090000 | 2023-05-18 3:58PM EDT | 90.00 | 86.80 | 102.50 | 104.15 | 0.00 | - | 2 | 2 | 258.20% |
| TSLA230602C00095000 | 2023-05-19 2:12PM EDT | 95.00 | 85.14 | 97.50 | 99.15 | 0.00 | - | 2 | 3 | 241.41% |
| TSLA230602C00100000 | 2023-05-26 3:48PM EDT | 100.00 | 93.40 | 92.50 | 94.15 | +12.40 | +15.31% | 45 | 75 | 225.39% |
| TSLA230602C00105000 | 2023-05-24 1:09PM EDT | 105.00 | 77.00 | 87.50 | 89.15 | 0.00 | - | 20 | 62 | 210.16% |
| TSLA230602C00110000 | 2023-05-26 12:56PM EDT | 110.00 | 86.22 | 82.50 | 84.15 | +8.88 | +11.48% | 4 | 55 | 195.31% |
| TSLA230602C00115000 | 2023-05-26 1:32PM EDT | 115.00 | 82.35 | 77.65 | 79.15 | +14.41 | +21.21% | 2 | 23 | 191.80% |
| TSLA230602C00120000 | 2023-05-26 3:31PM EDT | 120.00 | 74.10 | 72.70 | 74.15 | +9.44 | +14.60% | 14 | 105 | 180.47% |
| TSLA230602C00125000 | 2023-05-26 3:51PM EDT | 125.00 | 67.16 | 67.70 | 69.20 | +9.83 | +17.15% | 84 | 68 | 169.14% |
| TSLA230602C00130000 | 2023-05-26 3:37PM EDT | 130.00 | 64.93 | 62.50 | 64.20 | +11.04 | +20.49% | 19 | 94 | 145.70% |
| TSLA230602C00135000 | 2023-05-26 3:34PM EDT | 135.00 | 59.95 | 57.70 | 59.20 | +10.30 | +20.75% | 10 | 74 | 142.77% |
| TSLA230602C00137000 | 2023-05-26 1:37PM EDT | 137.00 | 60.45 | 55.55 | 57.20 | +60.45 | - | 95 | 2 | 131.06% |
| TSLA230602C00138000 | 2023-05-26 9:44AM EDT | 138.00 | 49.96 | 54.70 | 56.20 | +49.96 | - | 1 | 16 | 135.16% |
| TSLA230602C00139000 | 2023-05-25 10:36AM EDT | 139.00 | 44.40 | 53.70 | 55.20 | +44.40 | - | - | 1 | 132.62% |
| TSLA230602C00140000 | 2023-05-26 3:52PM EDT | 140.00 | 52.10 | 52.70 | 54.20 | +7.90 | +17.87% | 277 | 309 | 130.08% |
| TSLA230602C00141000 | 2023-05-24 12:15PM EDT | 141.00 | 41.53 | 51.75 | 53.20 | +41.53 | - | - | 2 | 129.49% |
| TSLA230602C00142000 | 2023-05-25 10:52AM EDT | 142.00 | 42.11 | 50.75 | 52.20 | +42.11 | - | - | 9 | 126.95% |
| TSLA230602C00143000 | 2023-05-25 10:47AM EDT | 143.00 | 41.80 | 49.75 | 51.20 | +41.80 | - | - | 1 | 124.51% |
| TSLA230602C00144000 | 2023-05-24 1:43PM EDT | 144.00 | 39.57 | 48.75 | 50.25 | +39.57 | - | - | 1 | 123.63% |
| TSLA230602C00145000 | 2023-05-26 2:55PM EDT | 145.00 | 51.59 | 47.75 | 49.25 | +11.14 | +27.54% | 33 | 139 | 121.19% |
| TSLA230602C00146000 | 2023-05-26 10:07AM EDT | 146.00 | 43.79 | 46.70 | 48.25 | +43.79 | - | 2 | 0 | 117.09% |
| TSLA230602C00147000 | 2023-05-26 3:39PM EDT | 147.00 | 46.65 | 45.75 | 47.25 | +46.65 | - | 2 | 5 | 116.21% |
| TSLA230602C00148000 | 2023-05-26 9:35AM EDT | 148.00 | 37.70 | 44.55 | 46.25 | +37.70 | - | 5 | 16 | 107.03% |
| TSLA230602C00149000 | 2023-05-26 2:08PM EDT | 149.00 | 46.97 | 43.75 | 45.25 | +46.97 | - | 1 | 19 | 111.33% |
| TSLA230602C00150000 | 2023-05-26 3:48PM EDT | 150.00 | 42.48 | 42.65 | 44.25 | +7.53 | +21.55% | 170 | 340 | 105.86% |
| TSLA230602C00152500 | 2023-05-26 1:10PM EDT | 152.50 | 46.50 | 40.15 | 41.75 | +14.80 | +46.69% | 8 | 77 | 99.90% |
| TSLA230602C00155000 | 2023-05-26 3:56PM EDT | 155.00 | 38.55 | 37.60 | 39.25 | +8.73 | +29.28% | 186 | 807 | 92.58% |
| TSLA230602C00157500 | 2023-05-26 3:36PM EDT | 157.50 | 37.25 | 35.15 | 36.80 | +11.25 | +43.27% | 44 | 74 | 89.75% |
| TSLA230602C00160000 | 2023-05-26 3:59PM EDT | 160.00 | 33.70 | 32.60 | 34.30 | +8.71 | +34.85% | 531 | 897 | 82.62% |
| TSLA230602C00162500 | 2023-05-26 3:59PM EDT | 162.50 | 31.00 | 30.20 | 31.85 | +8.48 | +37.66% | 103 | 185 | 80.47% |
| TSLA230602C00165000 | 2023-05-26 3:59PM EDT | 165.00 | 28.59 | 27.75 | 29.40 | +8.52 | +42.45% | 896 | 1,873 | 76.66% |
| TSLA230602C00167500 | 2023-05-26 3:59PM EDT | 167.50 | 26.22 | 25.35 | 26.95 | +8.77 | +50.26% | 225 | 847 | 73.44% |
| TSLA230602C00170000 | 2023-05-26 3:59PM EDT | 170.00 | 23.68 | 22.75 | 23.85 | +8.06 | +51.60% | 1,263 | 6,429 | 52.15% |
| TSLA230602C00172500 | 2023-05-26 3:57PM EDT | 172.50 | 21.67 | 20.95 | 21.75 | +8.15 | +60.28% | 484 | 1,214 | 66.80% |
| TSLA230602C00175000 | 2023-05-26 3:59PM EDT | 175.00 | 18.92 | 18.40 | 19.25 | +7.65 | +67.88% | 2,360 | 5,644 | 59.72% |
| TSLA230602C00177500 | 2023-05-26 3:58PM EDT | 177.50 | 16.70 | 16.50 | 16.80 | +7.35 | +78.61% | 1,023 | 2,137 | 60.06% |
| TSLA230602C00180000 | 2023-05-26 3:59PM EDT | 180.00 | 14.40 | 14.00 | 14.60 | +6.75 | +88.24% | 10,512 | 8,578 | 55.64% |
| TSLA230602C00182500 | 2023-05-26 3:59PM EDT | 182.50 | 12.30 | 12.20 | 12.45 | +6.20 | +101.64% | 4,116 | 3,182 | 56.15% |
| TSLA230602C00185000 | 2023-05-26 3:59PM EDT | 185.00 | 10.37 | 10.20 | 10.40 | +5.57 | +116.04% | 18,387 | 14,072 | 54.10% |
| TSLA230602C00187500 | 2023-05-26 3:59PM EDT | 187.50 | 8.60 | 8.45 | 8.70 | +4.95 | +135.62% | 16,910 | 4,665 | 54.05% |
| TSLA230602C00190000 | 2023-05-26 3:59PM EDT | 190.00 | 6.95 | 6.90 | 7.05 | +4.15 | +148.21% | 64,326 | 14,124 | 53.47% |
| TSLA230602C00192500 | 2023-05-26 3:59PM EDT | 192.50 | 5.60 | 5.50 | 5.65 | +3.49 | +165.40% | 33,078 | 5,775 | 53.06% |
| TSLA230602C00195000 | 2023-05-26 3:59PM EDT | 195.00 | 4.40 | 4.40 | 4.50 | +2.81 | +176.73% | 75,420 | 11,545 | 53.54% |
| TSLA230602C00197500 | 2023-05-26 3:59PM EDT | 197.50 | 3.40 | 3.40 | 3.50 | +2.17 | +176.42% | 39,535 | 3,285 | 53.44% |
| TSLA230602C00200000 | 2023-05-26 3:59PM EDT | 200.00 | 2.69 | 2.68 | 2.69 | +1.79 | +198.89% | 126,685 | 23,272 | 54.03% |
| TSLA230602C00202500 | 2023-05-26 3:59PM EDT | 202.50 | 2.10 | 2.03 | 2.10 | +1.42 | +208.82% | 26,249 | 3,006 | 54.57% |
| TSLA230602C00205000 | 2023-05-26 3:59PM EDT | 205.00 | 1.62 | 1.57 | 1.62 | +1.12 | +224.00% | 35,644 | 8,256 | 55.47% |
| TSLA230602C00207500 | 2023-05-26 3:59PM EDT | 207.50 | 1.25 | 1.23 | 1.24 | +1.25 | - | 14,883 | 1,505 | 56.49% |
| TSLA230602C00210000 | 2023-05-26 3:59PM EDT | 210.00 | 0.95 | 0.95 | 0.96 | +0.66 | +227.59% | 53,034 | 7,999 | 57.52% |
| TSLA230602C00212500 | 2023-05-26 3:59PM EDT | 212.50 | 0.72 | 0.69 | 0.75 | +0.72 | - | 10,947 | 1,571 | 58.20% |
| TSLA230602C00215000 | 2023-05-26 3:59PM EDT | 215.00 | 0.58 | 0.57 | 0.58 | +0.41 | +241.18% | 20,407 | 5,765 | 59.77% |
| TSLA230602C00217500 | 2023-05-26 3:59PM EDT | 217.50 | 0.45 | 0.43 | 0.45 | +0.45 | - | 4,894 | 461 | 60.64% |
| TSLA230602C00220000 | 2023-05-26 3:59PM EDT | 220.00 | 0.36 | 0.35 | 0.37 | +0.25 | +227.27% | 38,890 | 5,064 | 62.40% |
| TSLA230602C00222500 | 2023-05-26 3:59PM EDT | 222.50 | 0.29 | 0.27 | 0.30 | +0.29 | - | 5,175 | 593 | 63.57% |
| TSLA230602C00225000 | 2023-05-26 3:59PM EDT | 225.00 | 0.24 | 0.22 | 0.23 | +0.16 | +200.00% | 10,268 | 2,355 | 64.75% |
| TSLA230602C00227500 | 2023-05-26 3:59PM EDT | 227.50 | 0.19 | 0.18 | 0.20 | +0.19 | - | 1,822 | 611 | 66.60% |
| TSLA230602C00230000 | 2023-05-26 3:59PM EDT | 230.00 | 0.15 | 0.13 | 0.16 | +0.09 | +150.00% | 17,775 | 2,743 | 67.29% |
| TSLA230602C00232500 | 2023-05-26 3:59PM EDT | 232.50 | 0.12 | 0.12 | 0.14 | +0.12 | - | 1,422 | 1,602 | 69.53% |
| TSLA230602C00235000 | 2023-05-26 3:59PM EDT | 235.00 | 0.12 | 0.09 | 0.12 | +0.08 | +200.00% | 5,563 | 2,532 | 70.70% |
| TSLA230602C00237500 | 2023-05-26 3:59PM EDT | 237.50 | 0.10 | 0.09 | 0.10 | +0.10 | - | 1,402 | 206 | 72.85% |
| TSLA230602C00240000 | 2023-05-26 3:59PM EDT | 240.00 | 0.08 | 0.06 | 0.09 | +0.05 | +166.67% | 5,398 | 812 | 73.63% |
| TSLA230602C00242500 | 2023-05-26 3:56PM EDT | 242.50 | 0.07 | 0.05 | 0.07 | +0.07 | - | 791 | 68 | 74.61% |
| TSLA230602C00245000 | 2023-05-26 3:58PM EDT | 245.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 1,160 | 1,365 | 77.34% |
| TSLA230602C00250000 | 2023-05-26 3:59PM EDT | 250.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 8,430 | 2,138 | 80.47% |
| TSLA230602C00255000 | 2023-05-26 3:59PM EDT | 255.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 6,715 | 482 | 83.59% |
| TSLA230602C00260000 | 2023-05-26 3:59PM EDT | 260.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2,191 | 624 | 87.11% |
| TSLA230602C00265000 | 2023-05-26 3:53PM EDT | 265.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,249 | 547 | 88.28% |
| TSLA230602C00270000 | 2023-05-26 3:58PM EDT | 270.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 129 | 348 | 92.97% |
| TSLA230602C00275000 | 2023-05-26 3:59PM EDT | 275.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 198 | 687 | 97.66% |
| TSLA230602C00280000 | 2023-05-26 3:58PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 336 | 853 | 95.31% |
| TSLA230602C00285000 | 2023-05-26 3:47PM EDT | 285.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 314 | 256 | 103.13% |
| TSLA230602C00290000 | 2023-05-26 3:53PM EDT | 290.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 358 | 73 | 107.81% |
| TSLA230602C00295000 | 2023-05-26 3:52PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 137 | 60 | 110.94% |
| TSLA230602C00300000 | 2023-05-26 3:50PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 465 | 673 | 110.94% |
| TSLA230602C00310000 | 2023-05-26 3:59PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,166 | 229 | 118.75% |
| TSLA230602C00320000 | 2023-05-26 1:49PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 412 | 38 | 126.56% |
| TSLA230602C00330000 | 2023-05-26 1:48PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 5 | 125.00% |
| TSLA230602C00340000 | 2023-05-22 9:51AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 131.25% |
| TSLA230602C00350000 | 2023-05-23 11:07AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 137.50% |
| TSLA230602C00360000 | 2023-05-26 1:20PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 143.75% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA230602P00020000 | 2023-05-17 10:01AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 537.50% |
| TSLA230602P00040000 | 2023-05-05 1:12PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 375.00% |
| TSLA230602P00050000 | 2023-05-16 10:25AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 953 | 318.75% |
| TSLA230602P00060000 | 2023-05-15 3:53PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,996 | 275.00% |
| TSLA230602P00070000 | 2023-05-16 3:07PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 1,286 | 243.75% |
| TSLA230602P00080000 | 2023-05-19 3:31PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 313 | 212.50% |
| TSLA230602P00085000 | 2023-05-25 2:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 329 | 196.88% |
| TSLA230602P00090000 | 2023-05-26 12:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 510 | 181.25% |
| TSLA230602P00095000 | 2023-05-26 3:56PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 765 | 171.88% |
| TSLA230602P00100000 | 2023-05-26 3:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,458 | 5,109 | 159.38% |
| TSLA230602P00105000 | 2023-05-26 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6,046 | 1,462 | 162.50% |
| TSLA230602P00110000 | 2023-05-26 3:26PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5,178 | 760 | 146.88% |
| TSLA230602P00115000 | 2023-05-26 3:54PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 489 | 1,236 | 143.75% |
| TSLA230602P00120000 | 2023-05-26 3:55PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 792 | 2,455 | 132.81% |
| TSLA230602P00125000 | 2023-05-26 3:54PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,469 | 2,581 | 125.00% |
| TSLA230602P00130000 | 2023-05-26 3:51PM EDT | 130.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,477 | 2,958 | 114.84% |
| TSLA230602P00135000 | 2023-05-26 3:58PM EDT | 135.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,804 | 2,484 | 106.25% |
| TSLA230602P00137000 | 2023-05-26 1:38PM EDT | 137.00 | 0.03 | 0.02 | 0.04 | +0.03 | - | 596 | 28 | 102.34% |
| TSLA230602P00138000 | 2023-05-26 3:49PM EDT | 138.00 | 0.04 | 0.02 | 0.04 | +0.04 | - | 101 | 37 | 100.78% |
| TSLA230602P00139000 | 2023-05-26 3:51PM EDT | 139.00 | 0.04 | 0.02 | 0.04 | +0.04 | - | 428 | 83 | 98.44% |
| TSLA230602P00140000 | 2023-05-26 3:59PM EDT | 140.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,077 | 2,644 | 98.44% |
| TSLA230602P00141000 | 2023-05-26 2:26PM EDT | 141.00 | 0.05 | 0.03 | 0.05 | +0.05 | - | 17 | 274 | 97.66% |
| TSLA230602P00142000 | 2023-05-26 3:27PM EDT | 142.00 | 0.05 | 0.02 | 0.05 | +0.05 | - | 124 | 311 | 94.53% |
| TSLA230602P00143000 | 2023-05-26 3:46PM EDT | 143.00 | 0.05 | 0.03 | 0.05 | +0.05 | - | 108 | 191 | 93.75% |
| TSLA230602P00144000 | 2023-05-26 3:01PM EDT | 144.00 | 0.05 | 0.03 | 0.05 | +0.05 | - | 120 | 104 | 91.80% |
| TSLA230602P00145000 | 2023-05-26 3:59PM EDT | 145.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 2,697 | 4,621 | 91.02% |
| TSLA230602P00146000 | 2023-05-26 3:36PM EDT | 146.00 | 0.06 | 0.03 | 0.08 | +0.06 | - | 439 | 206 | 91.41% |
| TSLA230602P00147000 | 2023-05-26 3:57PM EDT | 147.00 | 0.06 | 0.03 | 0.07 | +0.06 | - | 231 | 127 | 88.28% |
| TSLA230602P00148000 | 2023-05-26 3:08PM EDT | 148.00 | 0.07 | 0.04 | 0.05 | +0.07 | - | 136 | 184 | 85.16% |
| TSLA230602P00149000 | 2023-05-26 3:57PM EDT | 149.00 | 0.06 | 0.04 | 0.07 | +0.06 | - | 478 | 206 | 85.55% |
| TSLA230602P00150000 | 2023-05-26 3:58PM EDT | 150.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 4,693 | 6,626 | 85.94% |
| TSLA230602P00152500 | 2023-05-26 3:58PM EDT | 152.50 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 401 | 1,072 | 83.20% |
| TSLA230602P00155000 | 2023-05-26 3:59PM EDT | 155.00 | 0.07 | 0.07 | 0.10 | -0.09 | -56.25% | 3,577 | 3,770 | 78.13% |
| TSLA230602P00157500 | 2023-05-26 3:56PM EDT | 157.50 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 1,937 | 1,463 | 74.22% |
| TSLA230602P00160000 | 2023-05-26 3:59PM EDT | 160.00 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 5,392 | 6,149 | 71.29% |
| TSLA230602P00162500 | 2023-05-26 3:57PM EDT | 162.50 | 0.14 | 0.13 | 0.15 | -0.19 | -57.58% | 3,241 | 2,141 | 68.16% |
| TSLA230602P00165000 | 2023-05-26 3:59PM EDT | 165.00 | 0.18 | 0.17 | 0.18 | -0.28 | -60.87% | 9,168 | 6,334 | 65.43% |
| TSLA230602P00167500 | 2023-05-26 3:59PM EDT | 167.50 | 0.24 | 0.23 | 0.24 | -0.41 | -63.08% | 5,995 | 3,058 | 63.48% |
| TSLA230602P00170000 | 2023-05-26 3:59PM EDT | 170.00 | 0.32 | 0.30 | 0.32 | -0.56 | -63.64% | 13,598 | 7,268 | 61.23% |
| TSLA230602P00172500 | 2023-05-26 3:59PM EDT | 172.50 | 0.40 | 0.40 | 0.41 | -0.80 | -66.67% | 10,312 | 2,734 | 58.89% |
| TSLA230602P00175000 | 2023-05-26 3:59PM EDT | 175.00 | 0.56 | 0.56 | 0.57 | -1.13 | -66.86% | 30,415 | 8,699 | 57.47% |
| TSLA230602P00177500 | 2023-05-26 3:59PM EDT | 177.50 | 0.77 | 0.75 | 0.78 | -1.51 | -66.23% | 14,967 | 3,057 | 55.71% |
| TSLA230602P00180000 | 2023-05-26 3:59PM EDT | 180.00 | 1.08 | 1.06 | 1.08 | -1.97 | -64.59% | 39,072 | 7,800 | 54.61% |
| TSLA230602P00182500 | 2023-05-26 3:59PM EDT | 182.50 | 1.45 | 1.45 | 1.48 | -2.53 | -63.57% | 15,307 | 2,586 | 53.39% |
| TSLA230602P00185000 | 2023-05-26 3:59PM EDT | 185.00 | 2.01 | 2.01 | 2.03 | -3.19 | -61.35% | 52,503 | 8,305 | 52.71% |
| TSLA230602P00187500 | 2023-05-26 3:59PM EDT | 187.50 | 2.71 | 2.71 | 2.75 | -3.89 | -58.94% | 34,425 | 4,438 | 52.08% |
| TSLA230602P00190000 | 2023-05-26 3:59PM EDT | 190.00 | 3.70 | 3.60 | 3.65 | -4.55 | -55.15% | 40,259 | 6,044 | 51.56% |
| TSLA230602P00192500 | 2023-05-26 3:59PM EDT | 192.50 | 4.70 | 4.70 | 4.80 | -5.41 | -53.51% | 15,551 | 1,031 | 51.49% |
| TSLA230602P00195000 | 2023-05-26 3:59PM EDT | 195.00 | 6.08 | 6.05 | 6.15 | -5.89 | -49.21% | 29,197 | 1,951 | 51.71% |
| TSLA230602P00197500 | 2023-05-26 3:58PM EDT | 197.50 | 7.50 | 7.55 | 7.70 | -6.05 | -44.65% | 9,192 | 671 | 51.81% |
| TSLA230602P00200000 | 2023-05-26 3:59PM EDT | 200.00 | 9.30 | 9.30 | 9.45 | -6.87 | -42.49% | 8,423 | 605 | 52.44% |
| TSLA230602P00202500 | 2023-05-26 3:57PM EDT | 202.50 | 11.00 | 11.05 | 11.35 | -7.70 | -41.18% | 419 | 33 | 52.12% |
| TSLA230602P00205000 | 2023-05-26 3:56PM EDT | 205.00 | 13.25 | 13.10 | 13.45 | -9.25 | -41.11% | 1,078 | 347 | 53.35% |
| TSLA230602P00207500 | 2023-05-26 3:52PM EDT | 207.50 | 16.95 | 15.05 | 15.85 | +16.95 | - | 91 | 27 | 54.64% |
| TSLA230602P00210000 | 2023-05-26 3:59PM EDT | 210.00 | 17.65 | 16.90 | 17.75 | -7.23 | -29.06% | 2,837 | 1,420 | 56.89% |
| TSLA230602P00212500 | 2023-05-26 1:19PM EDT | 212.50 | 16.70 | 19.00 | 20.55 | +16.70 | - | 1 | 31 | 51.51% |
| TSLA230602P00215000 | 2023-05-26 3:48PM EDT | 215.00 | 23.00 | 21.40 | 22.90 | -8.30 | -26.52% | 498 | 224 | 52.34% |
| TSLA230602P00217500 | 2023-05-26 3:46PM EDT | 217.50 | 25.00 | 23.90 | 25.25 | +25.00 | - | 8 | 32 | 53.76% |
| TSLA230602P00220000 | 2023-05-26 2:18PM EDT | 220.00 | 24.39 | 26.20 | 27.70 | -10.65 | -30.39% | 112 | 30 | 51.17% |
| TSLA230602P00222500 | 2023-05-26 1:43PM EDT | 222.50 | 26.41 | 28.60 | 30.10 | +26.41 | - | 4 | 3 | 78.86% |
| TSLA230602P00225000 | 2023-05-26 1:44PM EDT | 225.00 | 28.76 | 31.05 | 32.75 | -11.34 | -28.28% | 10 | 0 | 54.10% |
| TSLA230602P00227500 | 2023-05-26 12:33PM EDT | 227.50 | 33.05 | 33.55 | 35.20 | +33.05 | - | 8 | 0 | 54.30% |
| TSLA230602P00230000 | 2023-05-26 1:03PM EDT | 230.00 | 32.60 | 36.00 | 37.70 | -12.50 | -27.72% | 3 | 0 | 52.34% |
| TSLA230602P00232500 | 2023-05-26 11:43AM EDT | 232.50 | 39.65 | 38.40 | 40.10 | +39.65 | - | 2 | 0 | 96.48% |
| TSLA230602P00235000 | 2023-04-18 12:23PM EDT | 235.00 | 50.92 | 57.05 | 58.95 | 0.00 | - | - | 0 | 303.76% |
| TSLA230602P00240000 | 2023-05-26 9:53AM EDT | 240.00 | 54.30 | 45.90 | 47.55 | -4.70 | -7.97% | 1 | 0 | 107.18% |
| TSLA230602P00250000 | 2023-05-26 11:51AM EDT | 250.00 | 55.20 | 55.85 | 57.70 | -10.25 | -15.66% | 20 | 20 | 127.25% |
| TSLA230602P00255000 | 2023-05-26 10:27AM EDT | 255.00 | 65.50 | 60.85 | 62.70 | +65.50 | - | 1 | 0 | 134.67% |
| TSLA230602P00260000 | 2023-05-26 1:04PM EDT | 260.00 | 62.50 | 65.85 | 67.70 | +62.50 | - | 10 | 6 | 141.80% |
| TSLA230602P00265000 | 2023-05-23 3:59PM EDT | 265.00 | 79.20 | 70.85 | 72.55 | +79.20 | - | - | 0 | 143.31% |
| TSLA230602P00295000 | 2023-04-14 10:18AM EDT | 295.00 | 111.16 | 126.05 | 128.00 | 0.00 | - | - | 0 | 526.42% |
| TSLA230602P00300000 | 2023-05-26 9:33AM EDT | 300.00 | 113.74 | 105.85 | 107.70 | -0.76 | -0.66% | 8 | 0 | 192.19% |
| TSLA230602P00310000 | 2023-05-01 12:46PM EDT | 310.00 | 148.75 | 115.85 | 117.70 | 0.00 | - | - | 0 | 203.22% |
| TSLA230602P00320000 | 2023-05-26 3:52PM EDT | 320.00 | 128.00 | 125.85 | 127.70 | -8.15 | -5.99% | 1 | 0 | 213.87% |
| TSLA230602P00360000 | 2023-05-26 3:46PM EDT | 360.00 | 166.80 | 165.85 | 167.70 | -30.00 | -15.24% | 10 | 0 | 252.05% |
© 2023 Yahoo. All rights reserved.