Singapore markets open in 3 hours 15 minutes
Straits Times Index
3,102.21 -32.66 (-1.04%) S&P 500
3,785.38 -33.45 (-0.88%) Dow
30,775.43 -253.88 (-0.82%) Nasdaq
11,028.74 -149.16 (-1.33%) BTC-USD
18,909.74 -1,401.19 (-6.90%) CMC Crypto 200
404.82 -26.65 (-6.18%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701C00200000 | 2022-06-30 9:50AM EDT | 200.00 | 477.00 | 473.05 | 475.35 | -3.31 | -0.69% | 51 | 7 | 724.80% |
| TSLA220701C00250000 | 2022-06-16 3:11PM EDT | 250.00 | 381.75 | 423.05 | 425.35 | 0.00 | - | 1 | 1 | 598.05% |
| TSLA220701C00300000 | 2022-06-30 2:56PM EDT | 300.00 | 376.50 | 373.05 | 375.35 | -56.50 | -13.05% | 7 | 20 | 495.12% |
| TSLA220701C00350000 | 2022-06-30 11:53AM EDT | 350.00 | 332.95 | 323.05 | 325.35 | +7.00 | +2.15% | 132 | 270 | 408.01% |
| TSLA220701C00400000 | 2022-06-28 2:11PM EDT | 400.00 | 301.85 | 273.05 | 275.35 | 0.00 | - | 4 | 3 | 332.23% |
| TSLA220701C00410000 | 2022-06-29 2:59PM EDT | 410.00 | 269.80 | 263.05 | 265.40 | 0.00 | - | 3 | 1 | 319.53% |
| TSLA220701C00420000 | 2022-06-08 9:42AM EDT | 420.00 | 313.18 | 253.05 | 255.40 | 0.00 | - | 3 | 0 | 305.76% |
| TSLA220701C00430000 | 2022-06-24 10:27AM EDT | 430.00 | 302.40 | 243.05 | 245.40 | 0.00 | - | 2 | 0 | 292.19% |
| TSLA220701C00450000 | 2022-06-28 1:21PM EDT | 450.00 | 252.38 | 223.05 | 225.35 | 0.00 | - | 1 | 8 | 264.65% |
| TSLA220701C00470000 | 2022-06-30 10:08AM EDT | 470.00 | 197.50 | 203.05 | 205.40 | -74.50 | -27.39% | 1 | 2 | 240.58% |
| TSLA220701C00480000 | 2022-06-30 3:55PM EDT | 480.00 | 189.41 | 193.05 | 195.40 | -9.59 | -4.82% | 48 | 63 | 228.22% |
| TSLA220701C00490000 | 2022-06-30 3:50PM EDT | 490.00 | 184.73 | 183.05 | 185.40 | -67.14 | -26.66% | 4 | 22 | 216.11% |
| TSLA220701C00500000 | 2022-06-30 2:58PM EDT | 500.00 | 176.50 | 173.10 | 175.40 | -9.55 | -5.13% | 58 | 130 | 205.18% |
| TSLA220701C00505000 | 2022-06-24 10:26AM EDT | 505.00 | 227.26 | 168.05 | 170.40 | 0.00 | - | 1 | 1 | 198.24% |
| TSLA220701C00510000 | 2022-06-14 2:33PM EDT | 510.00 | 164.16 | 163.05 | 165.40 | 0.00 | - | 150 | 80 | 192.38% |
| TSLA220701C00515000 | 2022-06-29 1:02PM EDT | 515.00 | 158.30 | 158.05 | 160.40 | 0.00 | - | 6 | 3 | 186.62% |
| TSLA220701C00520000 | 2022-06-29 10:26AM EDT | 520.00 | 160.00 | 153.05 | 155.40 | 0.00 | - | 2 | 86 | 180.81% |
| TSLA220701C00525000 | 2022-06-30 3:25PM EDT | 525.00 | 147.70 | 148.05 | 150.45 | +3.30 | +2.29% | 5 | 46 | 175.98% |
| TSLA220701C00530000 | 2022-06-30 2:52PM EDT | 530.00 | 146.08 | 143.10 | 145.45 | -1.07 | -0.73% | 3 | 125 | 171.09% |
| TSLA220701C00535000 | 2022-06-30 3:42PM EDT | 535.00 | 138.55 | 138.10 | 140.45 | -2.85 | -2.02% | 2 | 1 | 165.38% |
| TSLA220701C00540000 | 2022-06-30 3:16PM EDT | 540.00 | 131.50 | 133.10 | 135.45 | 0.00 | - | 14 | 124 | 159.67% |
| TSLA220701C00545000 | 2022-06-30 11:13AM EDT | 545.00 | 127.00 | 128.10 | 130.45 | -63.23 | -33.24% | 4 | 4 | 154.00% |
| TSLA220701C00550000 | 2022-06-30 12:34PM EDT | 550.00 | 134.85 | 123.10 | 125.40 | +12.65 | +10.35% | 56 | 201 | 147.61% |
| TSLA220701C00555000 | 2022-06-30 1:55PM EDT | 555.00 | 129.18 | 118.10 | 120.45 | +10.18 | +8.55% | 1 | 3 | 142.77% |
| TSLA220701C00560000 | 2022-06-30 2:46PM EDT | 560.00 | 117.50 | 113.10 | 115.45 | -9.55 | -7.52% | 5 | 128 | 137.21% |
| TSLA220701C00565000 | 2022-06-30 12:03PM EDT | 565.00 | 116.70 | 108.10 | 110.45 | +2.70 | +2.37% | 5 | 1 | 131.64% |
| TSLA220701C00570000 | 2022-06-30 1:56PM EDT | 570.00 | 114.25 | 103.15 | 105.50 | -33.00 | -22.41% | 3 | 212 | 127.44% |
| TSLA220701C00575000 | 2022-06-30 10:59AM EDT | 575.00 | 90.00 | 98.15 | 100.50 | -27.25 | -23.24% | 1 | 82 | 121.88% |
| TSLA220701C00580000 | 2022-06-30 3:48PM EDT | 580.00 | 96.60 | 93.15 | 95.50 | -3.90 | -3.88% | 22 | 212 | 116.36% |
| TSLA220701C00585000 | 2022-06-30 2:27PM EDT | 585.00 | 87.85 | 88.20 | 90.50 | -1.60 | -1.79% | 11 | 114 | 111.38% |
| TSLA220701C00590000 | 2022-06-30 10:44AM EDT | 590.00 | 70.11 | 83.20 | 85.55 | -16.78 | -19.31% | 8 | 80 | 106.40% |
| TSLA220701C00595000 | 2022-06-30 11:48AM EDT | 595.00 | 88.85 | 78.25 | 80.60 | +3.85 | +4.53% | 4 | 30 | 101.90% |
| TSLA220701C00600000 | 2022-06-30 3:58PM EDT | 600.00 | 72.18 | 73.35 | 75.60 | -14.22 | -16.46% | 848 | 742 | 97.27% |
| TSLA220701C00605000 | 2022-06-30 3:56PM EDT | 605.00 | 67.12 | 68.35 | 70.70 | -12.98 | -16.20% | 18 | 19 | 92.53% |
| TSLA220701C00610000 | 2022-06-30 3:57PM EDT | 610.00 | 62.00 | 63.45 | 65.35 | -10.87 | -14.92% | 263 | 549 | 84.62% |
| TSLA220701C00615000 | 2022-06-30 11:22AM EDT | 615.00 | 63.00 | 57.60 | 61.90 | -6.00 | -8.70% | 15 | 21 | 84.67% |
| TSLA220701C00620000 | 2022-06-30 3:59PM EDT | 620.00 | 54.00 | 53.85 | 55.60 | -12.92 | -19.31% | 1,020 | 482 | 78.42% |
| TSLA220701C00625000 | 2022-06-30 3:53PM EDT | 625.00 | 46.90 | 48.05 | 52.25 | -16.10 | -25.56% | 119 | 131 | 77.95% |
| TSLA220701C00630000 | 2022-06-30 3:55PM EDT | 630.00 | 41.05 | 43.40 | 46.45 | -15.32 | -27.18% | 170 | 244 | 69.07% |
| TSLA220701C00635000 | 2022-06-30 3:40PM EDT | 635.00 | 41.49 | 38.85 | 42.85 | -10.51 | -20.21% | 128 | 157 | 72.46% |
| TSLA220701C00640000 | 2022-06-30 3:58PM EDT | 640.00 | 34.31 | 34.45 | 38.30 | -14.31 | -29.43% | 519 | 864 | 70.20% |
| TSLA220701C00645000 | 2022-06-30 3:55PM EDT | 645.00 | 28.00 | 30.45 | 32.85 | -17.10 | -37.92% | 451 | 240 | 65.17% |
| TSLA220701C00650000 | 2022-06-30 3:59PM EDT | 650.00 | 27.00 | 26.95 | 28.65 | -13.20 | -32.84% | 6,634 | 940 | 65.67% |
| TSLA220701C00655000 | 2022-06-30 3:58PM EDT | 655.00 | 23.18 | 22.70 | 25.65 | -12.82 | -35.61% | 943 | 355 | 65.93% |
| TSLA220701C00660000 | 2022-06-30 3:59PM EDT | 660.00 | 19.85 | 19.45 | 21.00 | -11.35 | -36.38% | 6,726 | 543 | 62.85% |
| TSLA220701C00665000 | 2022-06-30 3:59PM EDT | 665.00 | 16.85 | 16.15 | 17.50 | -12.15 | -41.90% | 7,527 | 697 | 61.50% |
| TSLA220701C00670000 | 2022-06-30 3:59PM EDT | 670.00 | 13.35 | 13.15 | 14.00 | -11.75 | -46.81% | 24,378 | 1,029 | 59.42% |
| TSLA220701C00675000 | 2022-06-30 3:59PM EDT | 675.00 | 11.20 | 10.70 | 11.15 | -10.10 | -47.42% | 21,265 | 1,410 | 58.76% |
| TSLA220701C00680000 | 2022-06-30 3:59PM EDT | 680.00 | 8.50 | 8.20 | 8.80 | -10.16 | -54.45% | 53,328 | 2,936 | 57.51% |
| TSLA220701C00685000 | 2022-06-30 3:59PM EDT | 685.00 | 6.50 | 6.15 | 6.70 | -9.25 | -58.73% | 27,481 | 1,987 | 56.25% |
| TSLA220701C00690000 | 2022-06-30 3:59PM EDT | 690.00 | 5.00 | 4.70 | 5.10 | -8.40 | -62.69% | 29,418 | 2,770 | 56.18% |
| TSLA220701C00695000 | 2022-06-30 3:59PM EDT | 695.00 | 3.57 | 3.55 | 3.90 | -7.43 | -67.55% | 10,977 | 2,187 | 56.49% |
| TSLA220701C00700000 | 2022-06-30 3:59PM EDT | 700.00 | 2.74 | 2.65 | 2.89 | -6.31 | -69.72% | 93,897 | 6,248 | 56.64% |
| TSLA220701C00705000 | 2022-06-30 3:59PM EDT | 705.00 | 1.87 | 1.87 | 2.19 | -5.63 | -75.07% | 11,147 | 1,996 | 56.82% |
| TSLA220701C00707500 | 2022-06-30 3:59PM EDT | 707.50 | 1.66 | 1.61 | 1.80 | -5.08 | -75.37% | 3,177 | 638 | 56.69% |
| TSLA220701C00710000 | 2022-06-30 3:59PM EDT | 710.00 | 1.50 | 1.40 | 1.55 | -4.55 | -75.21% | 20,961 | 3,713 | 57.10% |
| TSLA220701C00712500 | 2022-06-30 3:59PM EDT | 712.50 | 1.12 | 1.15 | 1.44 | -4.38 | -79.64% | 2,727 | 458 | 57.78% |
| TSLA220701C00715000 | 2022-06-30 3:59PM EDT | 715.00 | 1.07 | 0.98 | 1.10 | -3.71 | -77.62% | 11,233 | 2,579 | 57.18% |
| TSLA220701C00717500 | 2022-06-30 3:59PM EDT | 717.50 | 0.88 | 0.82 | 0.95 | -3.42 | -79.53% | 2,483 | 612 | 57.47% |
| TSLA220701C00720000 | 2022-06-30 3:59PM EDT | 720.00 | 0.70 | 0.70 | 0.80 | -3.19 | -82.01% | 28,394 | 5,268 | 57.72% |
| TSLA220701C00722500 | 2022-06-30 3:58PM EDT | 722.50 | 0.62 | 0.58 | 0.72 | -2.73 | -81.49% | 1,705 | 721 | 58.28% |
| TSLA220701C00725000 | 2022-06-30 3:59PM EDT | 725.00 | 0.54 | 0.52 | 0.60 | -2.36 | -81.38% | 10,500 | 3,209 | 58.74% |
| TSLA220701C00727500 | 2022-06-30 3:59PM EDT | 727.50 | 0.50 | 0.41 | 0.52 | -2.06 | -80.47% | 1,671 | 821 | 58.84% |
| TSLA220701C00730000 | 2022-06-30 3:59PM EDT | 730.00 | 0.42 | 0.39 | 0.46 | -1.91 | -81.97% | 16,731 | 7,091 | 59.96% |
| TSLA220701C00732500 | 2022-06-30 3:59PM EDT | 732.50 | 0.35 | 0.32 | 0.41 | -1.71 | -83.01% | 2,073 | 951 | 60.40% |
| TSLA220701C00735000 | 2022-06-30 3:59PM EDT | 735.00 | 0.29 | 0.27 | 0.36 | -1.51 | -83.89% | 6,003 | 2,931 | 60.89% |
| TSLA220701C00740000 | 2022-06-30 3:59PM EDT | 740.00 | 0.22 | 0.22 | 0.29 | -1.16 | -84.06% | 11,865 | 3,556 | 62.70% |
| TSLA220701C00745000 | 2022-06-30 3:59PM EDT | 745.00 | 0.20 | 0.17 | 0.42 | -0.89 | -81.65% | 3,374 | 2,801 | 67.92% |
| TSLA220701C00750000 | 2022-06-30 3:59PM EDT | 750.00 | 0.15 | 0.14 | 0.16 | -0.68 | -81.93% | 25,582 | 14,446 | 65.04% |
| TSLA220701C00755000 | 2022-06-30 3:56PM EDT | 755.00 | 0.12 | 0.11 | 0.15 | -0.52 | -81.25% | 2,307 | 2,423 | 67.19% |
| TSLA220701C00760000 | 2022-06-30 3:59PM EDT | 760.00 | 0.09 | 0.08 | 0.13 | -0.40 | -81.63% | 3,373 | 3,386 | 68.65% |
| TSLA220701C00765000 | 2022-06-30 3:59PM EDT | 765.00 | 0.08 | 0.07 | 0.10 | -0.29 | -78.38% | 1,667 | 2,067 | 70.12% |
| TSLA220701C00770000 | 2022-06-30 3:59PM EDT | 770.00 | 0.07 | 0.06 | 0.07 | -0.21 | -75.00% | 3,516 | 3,120 | 71.09% |
| TSLA220701C00775000 | 2022-06-30 3:59PM EDT | 775.00 | 0.05 | 0.05 | 0.06 | -0.17 | -77.27% | 2,203 | 2,915 | 72.66% |
| TSLA220701C00780000 | 2022-06-30 3:58PM EDT | 780.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 2,260 | 4,103 | 75.78% |
| TSLA220701C00785000 | 2022-06-30 3:58PM EDT | 785.00 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 490 | 1,348 | 76.17% |
| TSLA220701C00790000 | 2022-06-30 3:59PM EDT | 790.00 | 0.04 | 0.03 | 0.10 | -0.07 | -63.64% | 1,444 | 4,206 | 82.81% |
| TSLA220701C00795000 | 2022-06-30 3:59PM EDT | 795.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 717 | 1,433 | 79.30% |
| TSLA220701C00800000 | 2022-06-30 3:59PM EDT | 800.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 7,238 | 16,708 | 83.20% |
| TSLA220701C00805000 | 2022-06-30 3:53PM EDT | 805.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 587 | 2,042 | 85.94% |
| TSLA220701C00810000 | 2022-06-30 3:48PM EDT | 810.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 681 | 3,234 | 90.63% |
| TSLA220701C00815000 | 2022-06-30 3:50PM EDT | 815.00 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 128 | 987 | 91.41% |
| TSLA220701C00820000 | 2022-06-30 3:54PM EDT | 820.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,044 | 2,828 | 92.58% |
| TSLA220701C00825000 | 2022-06-30 3:58PM EDT | 825.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1,581 | 2,809 | 91.41% |
| TSLA220701C00830000 | 2022-06-30 3:51PM EDT | 830.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 573 | 2,968 | 94.53% |
| TSLA220701C00835000 | 2022-06-30 3:49PM EDT | 835.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 178 | 1,112 | 102.73% |
| TSLA220701C00840000 | 2022-06-30 3:48PM EDT | 840.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 752 | 3,699 | 96.88% |
| TSLA220701C00845000 | 2022-06-30 3:54PM EDT | 845.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 93 | 1,131 | 105.08% |
| TSLA220701C00850000 | 2022-06-30 3:58PM EDT | 850.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,862 | 8,876 | 101.56% |
| TSLA220701C00855000 | 2022-06-30 3:31PM EDT | 855.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 195 | 2,631 | 106.25% |
| TSLA220701C00860000 | 2022-06-30 3:48PM EDT | 860.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 131 | 1,362 | 106.25% |
| TSLA220701C00865000 | 2022-06-30 3:59PM EDT | 865.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 253 | 1,013 | 98.44% |
| TSLA220701C00870000 | 2022-06-30 3:54PM EDT | 870.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 203 | 2,332 | 106.25% |
| TSLA220701C00875000 | 2022-06-30 3:25PM EDT | 875.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 225 | 1,248 | 109.38% |
| TSLA220701C00880000 | 2022-06-30 3:57PM EDT | 880.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 1,812 | 106.25% |
| TSLA220701C00885000 | 2022-06-30 3:31PM EDT | 885.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 65 | 729 | 114.06% |
| TSLA220701C00890000 | 2022-06-30 3:59PM EDT | 890.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 44 | 1,712 | 115.63% |
| TSLA220701C00895000 | 2022-06-30 1:37PM EDT | 895.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 163 | 659 | 112.50% |
| TSLA220701C00900000 | 2022-06-30 3:53PM EDT | 900.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 505 | 6,401 | 120.31% |
| TSLA220701C00905000 | 2022-06-30 2:50PM EDT | 905.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 304 | 608 | 115.63% |
| TSLA220701C00910000 | 2022-06-30 2:23PM EDT | 910.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 24 | 1,408 | 125.00% |
| TSLA220701C00915000 | 2022-06-30 12:16PM EDT | 915.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 517 | 126.56% |
| TSLA220701C00920000 | 2022-06-30 1:46PM EDT | 920.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 1,178 | 128.13% |
| TSLA220701C00925000 | 2022-06-30 3:59PM EDT | 925.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 530 | 134.38% |
| TSLA220701C00930000 | 2022-06-30 2:51PM EDT | 930.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 1,256 | 125.00% |
| TSLA220701C00935000 | 2022-06-30 3:51PM EDT | 935.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 721 | 134.38% |
| TSLA220701C00940000 | 2022-06-30 3:49PM EDT | 940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 196 | 801 | 131.25% |
| TSLA220701C00945000 | 2022-06-30 10:11AM EDT | 945.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 150 | 131.25% |
| TSLA220701C00950000 | 2022-06-30 12:40PM EDT | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,621 | 134.38% |
| TSLA220701C00955000 | 2022-06-29 9:33AM EDT | 955.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 212 | 134.38% |
| TSLA220701C00960000 | 2022-06-30 10:24AM EDT | 960.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 45 | 337 | 143.75% |
| TSLA220701C00965000 | 2022-06-29 9:41AM EDT | 965.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 410 | 137.50% |
| TSLA220701C00970000 | 2022-06-30 9:35AM EDT | 970.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 301 | 140.63% |
| TSLA220701C00975000 | 2022-06-30 2:17PM EDT | 975.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 116 | 352 | 150.00% |
| TSLA220701C00980000 | 2022-06-30 3:40PM EDT | 980.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 160 | 151.56% |
| TSLA220701C00985000 | 2022-06-30 9:33AM EDT | 985.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 146.88% |
| TSLA220701C00990000 | 2022-06-29 3:26PM EDT | 990.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,074 | 150.00% |
| TSLA220701C00995000 | 2022-06-28 10:17AM EDT | 995.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 322 | 156.25% |
| TSLA220701C01000000 | 2022-06-30 9:53AM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 2,391 | 150.00% |
| TSLA220701C01010000 | 2022-06-28 3:06PM EDT | 1,010.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 224 | 156.25% |
| TSLA220701C01020000 | 2022-06-30 2:58PM EDT | 1,020.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 180 | 159.38% |
| TSLA220701C01025000 | 2022-06-29 9:31AM EDT | 1,025.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 159.38% |
| TSLA220701C01030000 | 2022-06-27 3:05PM EDT | 1,030.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 88 | 162.50% |
| TSLA220701C01040000 | 2022-06-27 3:38PM EDT | 1,040.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 106 | 165.63% |
| TSLA220701C01050000 | 2022-06-30 1:45PM EDT | 1,050.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 997 | 168.75% |
| TSLA220701C01060000 | 2022-06-27 2:03PM EDT | 1,060.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 171.88% |
| TSLA220701C01070000 | 2022-06-27 3:50PM EDT | 1,070.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 188 | 196.88% |
| TSLA220701C01075000 | 2022-06-27 10:08AM EDT | 1,075.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 89 | 175.00% |
| TSLA220701C01080000 | 2022-06-24 9:32AM EDT | 1,080.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 120 | 178.13% |
| TSLA220701C01090000 | 2022-06-28 9:33AM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 181.25% |
| TSLA220701C01100000 | 2022-06-27 1:47PM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 590 | 184.38% |
| TSLA220701C01110000 | 2022-06-27 1:40PM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 127 | 187.50% |
| TSLA220701C01120000 | 2022-06-27 9:36AM EDT | 1,120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 190.63% |
| TSLA220701C01125000 | 2022-06-29 10:18AM EDT | 1,125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 193.75% |
| TSLA220701C01130000 | 2022-06-24 9:32AM EDT | 1,130.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 53 | 251.17% |
| TSLA220701C01140000 | 2022-06-28 9:43AM EDT | 1,140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 196.88% |
| TSLA220701C01150000 | 2022-06-28 9:43AM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 200.00% |
| TSLA220701C01160000 | 2022-06-24 11:20AM EDT | 1,160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 203.13% |
| TSLA220701C01170000 | 2022-06-22 3:27PM EDT | 1,170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 61 | 206.25% |
| TSLA220701C01175000 | 2022-06-21 9:58AM EDT | 1,175.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 206.25% |
| TSLA220701C01180000 | 2022-06-22 11:07AM EDT | 1,180.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 43 | 264.06% |
| TSLA220701C01190000 | 2022-06-27 9:42AM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 212.50% |
| TSLA220701C01200000 | 2022-06-30 12:02PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,486 | 212.50% |
| TSLA220701C01210000 | 2022-06-27 12:10PM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 183 | 218.75% |
| TSLA220701C01220000 | 2022-06-22 10:05AM EDT | 1,220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 24 | 218.75% |
| TSLA220701C01230000 | 2022-06-15 1:16PM EDT | 1,230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 46 | 225.00% |
| TSLA220701C01240000 | 2022-06-15 9:36AM EDT | 1,240.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 225.00% |
| TSLA220701C01250000 | 2022-06-30 3:31PM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 231.25% |
| TSLA220701C01260000 | 2022-06-29 3:10PM EDT | 1,260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 70 | 231.25% |
| TSLA220701C01270000 | 2022-06-17 1:09PM EDT | 1,270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 234.38% |
| TSLA220701C01275000 | 2022-06-13 12:30PM EDT | 1,275.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 237.50% |
| TSLA220701C01300000 | 2022-06-28 9:41AM EDT | 1,300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 148 | 243.75% |
| TSLA220701C01325000 | 2022-06-27 10:46AM EDT | 1,325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 250.00% |
| TSLA220701C01350000 | 2022-06-29 2:32PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 256.25% |
| TSLA220701C01375000 | 2022-06-27 2:38PM EDT | 1,375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 235 | 262.50% |
| TSLA220701C01400000 | 2022-06-27 1:35PM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 83 | 268.75% |
| TSLA220701C01425000 | 2022-06-27 12:54PM EDT | 1,425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 275.00% |
| TSLA220701C01450000 | 2022-06-27 10:41AM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 102 | 281.25% |
| TSLA220701C01475000 | 2022-06-29 1:22PM EDT | 1,475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40 | 287.50% |
| TSLA220701C01500000 | 2022-06-29 12:48PM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 159 | 287.50% |
| TSLA220701C01525000 | 2022-06-27 10:13AM EDT | 1,525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 293.75% |
| TSLA220701C01550000 | 2022-06-27 9:44AM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 53 | 300.00% |
| TSLA220701C01600000 | 2022-06-30 11:59AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 585 | 312.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220701P00200000 | 2022-06-30 12:42PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 2,194 | 456.25% |
| TSLA220701P00250000 | 2022-06-29 2:20PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 1,478 | 375.00% |
| TSLA220701P00300000 | 2022-06-30 3:17PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 2,040 | 306.25% |
| TSLA220701P00350000 | 2022-06-30 1:30PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 2,044 | 250.00% |
| TSLA220701P00400000 | 2022-06-30 3:56PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 6,382 | 200.00% |
| TSLA220701P00410000 | 2022-06-30 3:53PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 800 | 203.13% |
| TSLA220701P00420000 | 2022-06-30 3:54PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 30 | 672 | 193.75% |
| TSLA220701P00430000 | 2022-06-30 3:59PM EDT | 430.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 210 | 1,344 | 190.63% |
| TSLA220701P00440000 | 2022-06-30 3:49PM EDT | 440.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 49 | 607 | 175.00% |
| TSLA220701P00450000 | 2022-06-30 3:59PM EDT | 450.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 351 | 3,872 | 167.19% |
| TSLA220701P00460000 | 2022-06-30 3:56PM EDT | 460.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 508 | 2,904 | 170.31% |
| TSLA220701P00470000 | 2022-06-30 3:58PM EDT | 470.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 154 | 3,343 | 168.75% |
| TSLA220701P00480000 | 2022-06-30 3:45PM EDT | 480.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 266 | 1,586 | 146.88% |
| TSLA220701P00490000 | 2022-06-30 3:40PM EDT | 490.00 | 0.02 | 0.01 | 0.07 | -0.07 | -77.78% | 128 | 1,468 | 150.00% |
| TSLA220701P00500000 | 2022-06-30 3:57PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 1,420 | 8,487 | 135.94% |
| TSLA220701P00505000 | 2022-06-30 3:45PM EDT | 505.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 88 | 559 | 135.16% |
| TSLA220701P00510000 | 2022-06-30 3:45PM EDT | 510.00 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 251 | 1,038 | 132.81% |
| TSLA220701P00515000 | 2022-06-30 3:46PM EDT | 515.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 131 | 781 | 126.95% |
| TSLA220701P00520000 | 2022-06-30 3:26PM EDT | 520.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 547 | 2,050 | 122.66% |
| TSLA220701P00525000 | 2022-06-30 3:59PM EDT | 525.00 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 269 | 1,447 | 117.19% |
| TSLA220701P00530000 | 2022-06-30 3:54PM EDT | 530.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 221 | 1,635 | 117.19% |
| TSLA220701P00535000 | 2022-06-30 3:55PM EDT | 535.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 315 | 759 | 107.03% |
| TSLA220701P00540000 | 2022-06-30 3:47PM EDT | 540.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 332 | 2,420 | 108.59% |
| TSLA220701P00545000 | 2022-06-30 3:53PM EDT | 545.00 | 0.03 | 0.01 | 0.05 | -0.18 | -85.71% | 238 | 633 | 100.78% |
| TSLA220701P00550000 | 2022-06-30 3:59PM EDT | 550.00 | 0.07 | 0.04 | 0.07 | -0.15 | -68.18% | 2,487 | 8,538 | 102.73% |
| TSLA220701P00555000 | 2022-06-30 3:58PM EDT | 555.00 | 0.06 | 0.05 | 0.09 | -0.18 | -75.00% | 257 | 786 | 101.17% |
| TSLA220701P00560000 | 2022-06-30 3:59PM EDT | 560.00 | 0.06 | 0.06 | 0.07 | -0.20 | -76.92% | 721 | 3,099 | 96.09% |
| TSLA220701P00565000 | 2022-06-30 3:59PM EDT | 565.00 | 0.05 | 0.05 | 0.08 | -0.28 | -84.85% | 489 | 1,711 | 91.80% |
| TSLA220701P00570000 | 2022-06-30 3:59PM EDT | 570.00 | 0.07 | 0.04 | 0.10 | -0.26 | -78.79% | 1,340 | 2,453 | 88.28% |
| TSLA220701P00575000 | 2022-06-30 3:59PM EDT | 575.00 | 0.10 | 0.05 | 0.15 | -0.26 | -72.22% | 692 | 2,549 | 87.89% |
| TSLA220701P00580000 | 2022-06-30 3:59PM EDT | 580.00 | 0.07 | 0.09 | 0.13 | -0.33 | -82.50% | 2,401 | 3,748 | 84.38% |
| TSLA220701P00585000 | 2022-06-30 3:59PM EDT | 585.00 | 0.11 | 0.08 | 0.18 | -0.33 | -75.00% | 1,454 | 2,493 | 81.84% |
| TSLA220701P00590000 | 2022-06-30 3:59PM EDT | 590.00 | 0.15 | 0.12 | 0.17 | -0.39 | -72.22% | 3,530 | 3,487 | 78.52% |
| TSLA220701P00595000 | 2022-06-30 3:59PM EDT | 595.00 | 0.17 | 0.15 | 0.23 | -0.43 | -71.67% | 1,465 | 2,066 | 76.95% |
| TSLA220701P00600000 | 2022-06-30 3:59PM EDT | 600.00 | 0.20 | 0.18 | 0.22 | -0.51 | -71.83% | 25,957 | 13,247 | 72.95% |
| TSLA220701P00605000 | 2022-06-30 3:59PM EDT | 605.00 | 0.27 | 0.22 | 0.32 | -0.58 | -68.24% | 3,169 | 1,465 | 71.58% |
| TSLA220701P00610000 | 2022-06-30 3:59PM EDT | 610.00 | 0.40 | 0.30 | 0.39 | -0.59 | -59.60% | 5,983 | 2,277 | 69.53% |
| TSLA220701P00615000 | 2022-06-30 3:59PM EDT | 615.00 | 0.41 | 0.42 | 0.53 | -0.77 | -65.25% | 5,132 | 1,556 | 68.41% |
| TSLA220701P00620000 | 2022-06-30 3:59PM EDT | 620.00 | 0.68 | 0.60 | 0.66 | -0.75 | -52.45% | 25,748 | 4,883 | 66.89% |
| TSLA220701P00625000 | 2022-06-30 3:59PM EDT | 625.00 | 0.84 | 0.80 | 0.92 | -0.94 | -52.81% | 9,332 | 2,705 | 65.80% |
| TSLA220701P00630000 | 2022-06-30 3:59PM EDT | 630.00 | 1.15 | 1.08 | 1.25 | -0.95 | -45.24% | 15,020 | 4,269 | 64.70% |
| TSLA220701P00635000 | 2022-06-30 3:59PM EDT | 635.00 | 1.56 | 1.35 | 1.67 | -1.03 | -39.77% | 8,189 | 2,047 | 62.99% |
| TSLA220701P00640000 | 2022-06-30 3:59PM EDT | 640.00 | 2.14 | 2.01 | 2.18 | -0.94 | -30.52% | 17,490 | 3,254 | 62.62% |
| TSLA220701P00645000 | 2022-06-30 3:59PM EDT | 645.00 | 2.93 | 2.65 | 2.93 | -0.87 | -22.89% | 9,195 | 2,054 | 61.73% |
| TSLA220701P00650000 | 2022-06-30 3:59PM EDT | 650.00 | 3.40 | 3.40 | 3.70 | -1.10 | -24.44% | 83,916 | 7,237 | 60.00% |
| TSLA220701P00655000 | 2022-06-30 3:59PM EDT | 655.00 | 4.89 | 4.45 | 4.90 | -0.46 | -8.60% | 15,551 | 1,299 | 59.35% |
| TSLA220701P00660000 | 2022-06-30 3:59PM EDT | 660.00 | 6.00 | 5.50 | 6.25 | -0.46 | -7.12% | 47,038 | 2,765 | 57.63% |
| TSLA220701P00665000 | 2022-06-30 3:59PM EDT | 665.00 | 7.68 | 6.75 | 7.70 | -0.14 | -1.79% | 20,559 | 1,887 | 55.27% |
| TSLA220701P00670000 | 2022-06-30 3:59PM EDT | 670.00 | 9.85 | 9.05 | 9.85 | +0.45 | +4.79% | 53,953 | 3,155 | 55.84% |
| TSLA220701P00675000 | 2022-06-30 3:59PM EDT | 675.00 | 11.50 | 11.20 | 12.20 | +0.35 | +3.14% | 28,985 | 3,157 | 54.71% |
| TSLA220701P00680000 | 2022-06-30 3:59PM EDT | 680.00 | 14.68 | 13.20 | 15.00 | +1.82 | +14.15% | 38,834 | 5,573 | 52.47% |
| TSLA220701P00685000 | 2022-06-30 3:59PM EDT | 685.00 | 18.45 | 16.80 | 18.20 | +3.00 | +19.42% | 9,270 | 2,090 | 53.50% |
| TSLA220701P00690000 | 2022-06-30 3:59PM EDT | 690.00 | 21.48 | 19.25 | 21.85 | +3.73 | +21.01% | 4,781 | 3,834 | 50.60% |
| TSLA220701P00695000 | 2022-06-30 3:59PM EDT | 695.00 | 26.07 | 23.65 | 25.75 | +5.46 | +26.49% | 1,364 | 1,931 | 52.43% |
| TSLA220701P00700000 | 2022-06-30 3:59PM EDT | 700.00 | 29.10 | 27.85 | 29.50 | +5.40 | +22.78% | 11,722 | 4,453 | 51.32% |
| TSLA220701P00705000 | 2022-06-30 3:59PM EDT | 705.00 | 35.00 | 30.95 | 34.75 | +8.84 | +33.79% | 567 | 1,869 | 66.15% |
| TSLA220701P00707500 | 2022-06-30 3:59PM EDT | 707.50 | 36.85 | 34.00 | 36.10 | +6.50 | +21.42% | 276 | 745 | 59.67% |
| TSLA220701P00710000 | 2022-06-30 3:53PM EDT | 710.00 | 40.50 | 35.30 | 38.60 | +10.00 | +32.79% | 514 | 2,007 | 62.57% |
| TSLA220701P00712500 | 2022-06-30 3:59PM EDT | 712.50 | 40.80 | 38.50 | 40.65 | +6.13 | +17.68% | 73 | 438 | 60.84% |
| TSLA220701P00715000 | 2022-06-30 3:55PM EDT | 715.00 | 46.38 | 40.80 | 42.95 | +12.18 | +35.61% | 218 | 1,159 | 61.28% |
| TSLA220701P00717500 | 2022-06-30 3:49PM EDT | 717.50 | 43.90 | 43.10 | 45.30 | +3.35 | +8.26% | 57 | 632 | 62.04% |
| TSLA220701P00720000 | 2022-06-30 3:55PM EDT | 720.00 | 50.97 | 45.80 | 47.95 | +11.42 | +28.87% | 1,193 | 2,270 | 66.43% |
| TSLA220701P00722500 | 2022-06-30 12:52PM EDT | 722.50 | 53.00 | 48.30 | 50.05 | +11.43 | +27.50% | 17 | 498 | 63.53% |
| TSLA220701P00725000 | 2022-06-30 3:56PM EDT | 725.00 | 54.81 | 50.80 | 52.50 | +11.81 | +27.47% | 170 | 1,019 | 65.14% |
| TSLA220701P00727500 | 2022-06-30 3:48PM EDT | 727.50 | 53.00 | 52.65 | 54.90 | +8.41 | +18.86% | 45 | 662 | 65.82% |
| TSLA220701P00730000 | 2022-06-30 3:40PM EDT | 730.00 | 60.48 | 54.05 | 57.55 | +14.68 | +32.05% | 306 | 2,247 | 70.58% |
| TSLA220701P00732500 | 2022-06-30 2:42PM EDT | 732.50 | 63.25 | 57.50 | 59.80 | +12.05 | +23.54% | 38 | 725 | 68.51% |
| TSLA220701P00735000 | 2022-06-30 3:59PM EDT | 735.00 | 62.85 | 59.95 | 62.25 | +12.37 | +24.50% | 397 | 1,331 | 69.70% |
| TSLA220701P00740000 | 2022-06-30 3:57PM EDT | 740.00 | 67.97 | 63.85 | 67.95 | +11.97 | +21.38% | 256 | 1,545 | 85.94% |
| TSLA220701P00745000 | 2022-06-30 3:38PM EDT | 745.00 | 68.84 | 69.80 | 72.15 | +5.38 | +8.48% | 43 | 1,152 | 75.88% |
| TSLA220701P00750000 | 2022-06-30 3:59PM EDT | 750.00 | 78.05 | 74.80 | 77.05 | +13.05 | +20.08% | 813 | 1,343 | 77.30% |
| TSLA220701P00755000 | 2022-06-30 3:54PM EDT | 755.00 | 84.50 | 79.70 | 82.05 | +10.82 | +14.69% | 21 | 394 | 81.20% |
| TSLA220701P00760000 | 2022-06-30 3:54PM EDT | 760.00 | 89.15 | 85.15 | 87.20 | +15.08 | +20.36% | 95 | 564 | 89.16% |
| TSLA220701P00765000 | 2022-06-30 2:41PM EDT | 765.00 | 86.18 | 89.70 | 92.05 | +6.18 | +7.73% | 28 | 181 | 88.82% |
| TSLA220701P00770000 | 2022-06-30 1:30PM EDT | 770.00 | 87.21 | 94.65 | 97.00 | +2.71 | +3.21% | 22 | 289 | 90.92% |
| TSLA220701P00775000 | 2022-06-30 2:27PM EDT | 775.00 | 94.85 | 99.65 | 102.00 | +4.53 | +5.02% | 13 | 114 | 94.53% |
| TSLA220701P00780000 | 2022-06-30 3:58PM EDT | 780.00 | 105.26 | 104.65 | 107.00 | +8.20 | +8.45% | 32 | 88 | 98.14% |
| TSLA220701P00785000 | 2022-06-30 1:34PM EDT | 785.00 | 114.40 | 109.65 | 112.00 | +14.60 | +14.63% | 28 | 42 | 101.66% |
| TSLA220701P00790000 | 2022-06-30 11:44AM EDT | 790.00 | 112.40 | 114.65 | 117.00 | +4.40 | +4.07% | 10 | 189 | 105.18% |
| TSLA220701P00795000 | 2022-06-30 2:41PM EDT | 795.00 | 115.81 | 119.65 | 122.00 | +0.66 | +0.57% | 17 | 15 | 108.69% |
| TSLA220701P00800000 | 2022-06-30 3:59PM EDT | 800.00 | 127.60 | 124.65 | 126.95 | +13.35 | +11.68% | 328 | 310 | 110.01% |
| TSLA220701P00805000 | 2022-06-30 2:45PM EDT | 805.00 | 128.23 | 129.65 | 132.00 | +8.37 | +6.98% | 27 | 63 | 115.43% |
| TSLA220701P00810000 | 2022-06-30 9:55AM EDT | 810.00 | 130.00 | 134.60 | 137.00 | -3.95 | -2.95% | 11 | 18 | 118.85% |
| TSLA220701P00815000 | 2022-06-30 11:48AM EDT | 815.00 | 130.14 | 139.60 | 142.00 | -1.56 | -1.18% | 19 | 9 | 122.17% |
| TSLA220701P00820000 | 2022-06-30 10:05AM EDT | 820.00 | 152.51 | 144.60 | 147.00 | +16.06 | +11.77% | 3 | 9 | 125.39% |
| TSLA220701P00825000 | 2022-06-30 3:59PM EDT | 825.00 | 152.50 | 149.60 | 152.00 | -1.38 | -0.90% | 7 | 23 | 128.71% |
| TSLA220701P00830000 | 2022-06-29 3:06PM EDT | 830.00 | 147.41 | 154.60 | 157.00 | 0.00 | - | 613 | 10 | 131.89% |
| TSLA220701P00835000 | 2022-06-30 3:34PM EDT | 835.00 | 159.15 | 159.60 | 161.95 | +1.15 | +0.73% | 5 | 14 | 132.72% |
| TSLA220701P00840000 | 2022-06-30 1:22PM EDT | 840.00 | 159.01 | 164.60 | 166.95 | -0.72 | -0.45% | 6 | 154 | 135.84% |
| TSLA220701P00845000 | 2022-06-29 2:08PM EDT | 845.00 | 164.03 | 169.60 | 171.95 | 0.00 | - | 32 | 0 | 138.87% |
| TSLA220701P00850000 | 2022-06-30 2:55PM EDT | 850.00 | 177.10 | 174.65 | 176.95 | +6.60 | +3.87% | 69 | 78 | 141.99% |
| TSLA220701P00855000 | 2022-06-29 12:29PM EDT | 855.00 | 187.65 | 179.60 | 181.95 | 0.00 | - | 15 | 0 | 144.92% |
| TSLA220701P00860000 | 2022-06-30 3:42PM EDT | 860.00 | 186.25 | 184.60 | 186.95 | +8.25 | +4.63% | 4 | 4 | 147.95% |
| TSLA220701P00865000 | 2022-06-29 9:43AM EDT | 865.00 | 189.05 | 189.60 | 191.95 | 0.00 | - | 4 | 1 | 150.98% |
| TSLA220701P00870000 | 2022-06-28 11:48AM EDT | 870.00 | 157.10 | 194.60 | 196.95 | 0.00 | - | 16 | 5 | 153.91% |
| TSLA220701P00875000 | 2022-06-29 12:34PM EDT | 875.00 | 206.63 | 199.60 | 201.95 | 0.00 | - | 4 | 5 | 156.84% |
| TSLA220701P00880000 | 2022-06-30 10:30AM EDT | 880.00 | 217.16 | 204.60 | 206.95 | +60.52 | +38.64% | 6 | 5 | 159.67% |
| TSLA220701P00885000 | 2022-06-29 9:57AM EDT | 885.00 | 220.65 | 209.60 | 211.95 | +18.28 | +9.03% | 2 | 3 | 162.60% |
| TSLA220701P00890000 | 2022-06-27 10:19AM EDT | 890.00 | 153.20 | 214.60 | 216.95 | 0.00 | - | 8 | 0 | 165.43% |
| TSLA220701P00895000 | 2022-06-30 3:30PM EDT | 895.00 | 219.60 | 219.60 | 221.95 | +1.81 | +0.83% | 1 | 1 | 168.26% |
| TSLA220701P00900000 | 2022-06-29 2:49PM EDT | 900.00 | 221.37 | 224.65 | 226.95 | 0.00 | - | 6 | 1 | 171.09% |
| TSLA220701P00905000 | 2022-06-30 10:18AM EDT | 905.00 | 236.75 | 229.60 | 231.95 | +42.65 | +21.97% | 5 | 0 | 173.83% |
| TSLA220701P00910000 | 2022-06-28 11:44AM EDT | 910.00 | 197.12 | 234.60 | 236.95 | 0.00 | - | 7 | 0 | 176.56% |
| TSLA220701P00915000 | 2022-06-29 9:35AM EDT | 915.00 | 245.86 | 239.60 | 241.95 | +9.16 | +3.87% | 1 | 1 | 179.30% |
| TSLA220701P00920000 | 2022-06-30 2:59PM EDT | 920.00 | 243.25 | 244.60 | 246.95 | +36.21 | +17.49% | 31 | 1 | 182.03% |
| TSLA220701P00925000 | 2022-06-28 9:41AM EDT | 925.00 | 181.80 | 249.60 | 251.95 | 0.00 | - | 2 | 0 | 184.77% |
| TSLA220701P00930000 | 2022-06-28 10:50AM EDT | 930.00 | 204.60 | 254.60 | 256.95 | 0.00 | - | 6 | 0 | 187.40% |
| TSLA220701P00935000 | 2022-06-28 11:24AM EDT | 935.00 | 217.20 | 259.60 | 261.95 | 0.00 | - | 2 | 0 | 190.04% |
| TSLA220701P00940000 | 2022-06-24 9:49AM EDT | 940.00 | 212.52 | 264.60 | 266.95 | 0.00 | - | 2 | 0 | 192.68% |
| TSLA220701P00945000 | 2022-06-27 3:16PM EDT | 945.00 | 211.40 | 269.60 | 271.95 | 0.00 | - | 2 | 0 | 195.31% |
| TSLA220701P00950000 | 2022-06-29 12:57PM EDT | 950.00 | 278.02 | 274.65 | 276.95 | 0.00 | - | 1 | 1 | 197.85% |
| TSLA220701P00955000 | 2022-06-28 9:55AM EDT | 955.00 | 285.30 | 279.60 | 281.95 | +77.20 | +37.10% | 1 | 0 | 200.49% |
| TSLA220701P00960000 | 2022-06-30 11:11AM EDT | 960.00 | 289.30 | 284.60 | 286.95 | +15.73 | +5.75% | 2 | 2 | 203.03% |
| TSLA220701P00965000 | 2022-06-28 10:17AM EDT | 965.00 | 228.25 | 289.60 | 291.95 | 0.00 | - | 5 | 0 | 205.57% |
| TSLA220701P00970000 | 2022-06-27 10:56AM EDT | 970.00 | 220.90 | 294.60 | 296.95 | 0.00 | - | 6 | 0 | 208.11% |
| TSLA220701P00975000 | 2022-06-27 10:49AM EDT | 975.00 | 229.40 | 299.60 | 301.95 | 0.00 | - | 6 | 0 | 210.55% |
| TSLA220701P00980000 | 2022-06-30 9:53AM EDT | 980.00 | 306.56 | 304.60 | 306.95 | +60.44 | +24.56% | 2 | 2 | 213.09% |
| TSLA220701P00985000 | 2022-06-27 11:44AM EDT | 985.00 | 241.89 | 309.60 | 311.95 | 0.00 | - | 10 | 0 | 215.53% |
| TSLA220701P00990000 | 2022-06-27 10:01AM EDT | 990.00 | 245.50 | 314.60 | 316.95 | 0.00 | - | 6 | 0 | 217.97% |
| TSLA220701P00995000 | 2022-06-27 10:00AM EDT | 995.00 | 250.50 | 319.60 | 321.95 | 0.00 | - | 6 | 0 | 220.41% |
| TSLA220701P01000000 | 2022-06-27 3:45PM EDT | 1,000.00 | 265.00 | 324.80 | 326.90 | 0.00 | - | 17 | 0 | 218.95% |
| TSLA220701P01020000 | 2022-06-17 10:08AM EDT | 1,020.00 | 366.50 | 344.60 | 346.95 | 0.00 | - | 1 | 0 | 232.32% |
| TSLA220701P01025000 | 2022-06-17 12:06PM EDT | 1,025.00 | 379.05 | 349.60 | 351.95 | 0.00 | - | 1 | 0 | 234.67% |
| TSLA220701P01030000 | 2022-06-24 10:16AM EDT | 1,030.00 | 294.00 | 354.60 | 356.95 | 0.00 | - | 1 | 0 | 237.01% |
| TSLA220701P01040000 | 2022-06-27 9:31AM EDT | 1,040.00 | 285.00 | 364.60 | 366.95 | 0.00 | - | 1 | 0 | 241.60% |
| TSLA220701P01050000 | 2022-06-30 9:38AM EDT | 1,050.00 | 372.00 | 374.80 | 376.80 | -8.00 | -2.11% | 1 | 0 | 232.03% |
| TSLA220701P01070000 | 2022-06-29 10:56AM EDT | 1,070.00 | 393.00 | 394.60 | 396.95 | 0.00 | - | 1 | 0 | 255.08% |
| TSLA220701P01075000 | 2022-06-15 11:19AM EDT | 1,075.00 | 397.89 | 399.60 | 401.95 | 0.00 | - | 2 | 0 | 257.23% |
| TSLA220701P01080000 | 2022-05-27 11:19AM EDT | 1,080.00 | 330.40 | 338.45 | 353.10 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220701P01090000 | 2022-06-29 3:53PM EDT | 1,090.00 | 408.30 | 414.60 | 416.95 | 0.00 | - | 18 | 0 | 263.87% |
| TSLA220701P01100000 | 2022-06-29 9:34AM EDT | 1,100.00 | 419.19 | 424.80 | 426.90 | 0.00 | - | 1 | 0 | 263.67% |
| TSLA220701P01110000 | 2022-05-19 3:58PM EDT | 1,110.00 | 400.27 | 458.50 | 461.35 | 0.00 | - | - | 0 | 589.97% |
| TSLA220701P01120000 | 2022-06-27 10:00AM EDT | 1,120.00 | 376.62 | 444.60 | 446.95 | 0.00 | - | 1 | 0 | 276.47% |
| TSLA220701P01125000 | 2022-05-19 12:37PM EDT | 1,125.00 | 407.87 | 473.75 | 476.35 | 0.00 | - | - | 1 | 600.85% |
| TSLA220701P01130000 | 2022-06-27 10:00AM EDT | 1,130.00 | 386.40 | 454.60 | 456.95 | 0.00 | - | 1 | 0 | 280.66% |
| TSLA220701P01180000 | 2022-06-21 3:50PM EDT | 1,180.00 | 461.55 | 504.60 | 506.95 | 0.00 | - | - | 0 | 300.59% |
| TSLA220701P01200000 | 2022-06-01 9:48AM EDT | 1,200.00 | 435.00 | 524.80 | 526.90 | 0.00 | - | 1 | 0 | 303.32% |
| TSLA220701P01220000 | 2022-06-23 10:21AM EDT | 1,220.00 | 514.15 | 544.60 | 546.95 | 0.00 | - | - | 0 | 315.82% |
| TSLA220701P01250000 | 2022-05-17 2:45PM EDT | 1,250.00 | 496.67 | 604.60 | 620.50 | 0.00 | - | - | 0 | 769.91% |
| TSLA220701P01300000 | 2022-06-27 10:12AM EDT | 1,300.00 | 561.00 | 624.80 | 626.80 | 0.00 | - | 2 | 0 | 326.17% |
| TSLA220701P01500000 | 2022-06-28 2:47PM EDT | 1,500.00 | 798.06 | 824.80 | 826.80 | 0.00 | - | 1 | 0 | 387.11% |
| TSLA220701P01600000 | 2022-06-30 10:30AM EDT | 1,600.00 | 940.70 | 924.80 | 926.80 | +14.70 | +1.59% | 4 | 0 | 414.06% |
© 2022 Yahoo. All rights reserved.
