Australia markets open in 4 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.99-3.46 (-1.90%)
As of 01:51PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221216C000166702022-12-02 10:39AM EST16.67177.55160.70161.400.00-2300.00%
TSLA221216C000333302022-11-18 2:50PM EST33.33145.02144.25144.850.00-6750.00%
TSLA221216C000500002022-12-06 1:05PM EST50.00128.52127.50128.30+8.57+7.14%48810.00%
TSLA221216C000666702022-12-05 9:41AM EST66.67121.35110.85111.400.00-11180.00%
TSLA221216C000833302022-12-05 3:39PM EST83.3398.0094.2094.900.00-841350.00%
TSLA221216C001000002022-12-06 11:15AM EST100.0077.4077.7078.25-4.85-5.90%81,9970.00%
TSLA221216C001100002022-12-05 12:51PM EST110.0073.9067.6568.150.00-2,1337520.00%
TSLA221216C001150002022-12-06 10:53AM EST115.0061.7062.7563.15-7.25-10.51%260.00%
TSLA221216C001166702022-12-06 11:06AM EST116.6760.6060.9561.50-18.45-23.34%243490.00%
TSLA221216C001200002022-12-06 10:03AM EST120.0056.5057.4558.10-16.30-22.39%2500.00%
TSLA221216C001233302022-11-25 11:07AM EST123.3361.1554.3055.050.00-1220.00%
TSLA221216C001250002022-12-06 10:31AM EST125.0051.9552.4553.05-9.15-14.98%5760.00%
TSLA221216C001266702022-12-06 9:40AM EST126.6753.5051.1551.70-2.00-3.60%1860.00%
TSLA221216C001300002022-12-06 11:28AM EST130.0049.8547.6548.25-1.99-3.84%62830.00%
TSLA221216C001333302022-12-06 10:09AM EST133.3343.1044.5544.85-7.90-15.49%122,1000.00%
TSLA221216C001350002022-12-06 9:46AM EST135.0043.3542.8543.25-7.60-14.92%1100.00%
TSLA221216C001366702022-12-05 2:47PM EST136.6744.7041.0541.700.00-771550.00%
TSLA221216C001400002022-12-06 1:26PM EST140.0038.6038.0038.45-4.18-9.77%859110.00%
TSLA221216C001433302022-12-06 1:14PM EST143.3335.0034.7035.05-5.00-12.50%21960.00%
TSLA221216C001450002022-12-06 1:33PM EST145.0033.5032.9533.45-5.05-13.10%3342780.00%
TSLA221216C001466702022-12-05 12:05PM EST146.6738.0531.6032.100.00-271220.00%
TSLA221216C001500002022-12-06 1:33PM EST150.0028.6628.5528.95-4.54-13.67%2162,9120.00%
TSLA221216C001533302022-12-06 12:16PM EST153.3326.4125.3525.85-2.89-9.86%1215348.93%
TSLA221216C001550002022-12-06 12:20PM EST155.0024.7524.0024.60-4.35-14.95%3816450.59%
TSLA221216C001566702022-12-06 1:33PM EST156.6722.5022.4522.95-3.70-14.12%2714355.84%
TSLA221216C001575002022-12-06 12:38PM EST157.5022.8521.7522.15-4.65-16.91%279750.15%
TSLA221216C001600002022-12-06 1:30PM EST160.0020.2519.6520.00-3.80-15.80%2994,82352.91%
TSLA221216C001625002022-12-06 12:03PM EST162.5019.7017.8018.00-2.36-10.70%596156.20%
TSLA221216C001633302022-12-06 12:20PM EST163.3317.7517.0517.40-5.05-22.15%2132256.27%
TSLA221216C001650002022-12-06 12:18PM EST165.0016.2815.7516.10-3.62-18.19%1989,13156.67%
TSLA221216C001666702022-12-06 11:30AM EST166.6715.9014.6514.90-1.47-8.46%892,31358.06%
TSLA221216C001675002022-12-06 1:35PM EST167.5014.3014.0014.30-3.04-17.53%5135057.92%
TSLA221216C001700002022-12-06 1:17PM EST170.0012.7512.5012.80-3.30-20.56%9013,37460.36%
TSLA221216C001725002022-12-06 1:29PM EST172.5011.0010.7010.95-2.95-21.15%14033158.47%
TSLA221216C001733302022-12-06 1:27PM EST173.3310.5510.4010.65-3.30-23.83%31816,40760.28%
TSLA221216C001750002022-12-06 1:35PM EST175.009.659.509.65-3.08-24.19%2,3818,18460.47%
TSLA221216C001766702022-12-06 1:35PM EST176.678.708.608.70-3.05-25.96%1,3363,52360.38%
TSLA221216C001775002022-12-06 1:36PM EST177.508.258.158.25-2.90-26.01%2,85076360.23%
TSLA221216C001800002022-12-06 1:34PM EST180.006.967.007.10-2.74-28.25%10,33210,60360.72%
TSLA221216C001825002022-12-06 1:35PM EST182.506.005.905.95-2.47-29.16%2,0721,53260.35%
TSLA221216C001833302022-12-06 1:35PM EST183.335.655.505.60-2.38-29.64%4,9184,59359.99%
TSLA221216C001850002022-12-06 1:36PM EST185.005.004.955.05-2.32-31.69%13,25313,06560.57%
TSLA221216C001866702022-12-06 1:29PM EST186.674.424.354.45-2.13-32.52%2,5323,22060.32%
TSLA221216C001875002022-12-06 1:32PM EST187.504.134.004.10-2.12-33.92%2,7492,28259.57%
TSLA221216C001900002022-12-06 1:35PM EST190.003.453.353.45-1.84-34.78%9,85818,93560.17%
TSLA221216C001925002022-12-06 1:35PM EST192.502.782.722.75-1.65-37.25%1,6262,30559.68%
TSLA221216C001933302022-12-06 1:36PM EST193.332.642.592.61-1.57-37.29%1,1244,56460.16%
TSLA221216C001950002022-12-06 1:36PM EST195.002.302.272.29-1.42-38.17%5,93110,77060.38%
TSLA221216C001966702022-12-06 1:27PM EST196.671.991.931.95-1.29-39.33%1,0613,74659.94%
TSLA221216C001975002022-12-06 1:35PM EST197.501.821.801.82-1.25-40.72%1,1692,75660.01%
TSLA221216C002000002022-12-06 1:35PM EST200.001.511.481.51-1.03-40.55%10,17929,03760.67%
TSLA221216C002025002022-12-06 1:34PM EST202.501.181.211.23-0.92-43.81%7602,10661.11%
TSLA221216C002033302022-12-06 1:14PM EST203.331.111.101.12-0.84-43.08%4133,61860.79%
TSLA221216C002050002022-12-06 1:34PM EST205.000.980.950.96-0.74-43.02%2,4686,95260.91%
TSLA221216C002066702022-12-06 1:33PM EST206.670.830.840.86-0.65-43.92%2573,64261.60%
TSLA221216C002075002022-12-06 1:26PM EST207.500.830.800.81-0.58-41.13%4401,06861.99%
TSLA221216C002100002022-12-06 1:34PM EST210.000.640.650.66-0.54-45.76%3,37134,27062.50%
TSLA221216C002125002022-12-06 1:14PM EST212.500.530.530.54-0.42-44.21%3441,09563.09%
TSLA221216C002133302022-12-06 1:33PM EST213.330.510.490.50-0.39-43.33%4542,41363.14%
TSLA221216C002150002022-12-06 1:34PM EST215.000.450.440.45-0.33-42.31%1,4158,09763.87%
TSLA221216C002166702022-12-06 1:32PM EST216.670.400.390.40-0.30-42.86%3015,59164.45%
TSLA221216C002200002022-12-06 1:29PM EST220.000.310.300.31-0.24-43.64%4,18438,21065.33%
TSLA221216C002233302022-12-06 1:07PM EST223.330.260.250.26-0.16-38.10%6602,17166.99%
TSLA221216C002250002022-12-06 1:33PM EST225.000.230.220.24-0.15-39.47%1,45910,32467.68%
TSLA221216C002266702022-12-06 1:30PM EST226.670.210.210.21-0.14-40.00%1042,76068.46%
TSLA221216C002300002022-12-06 1:11PM EST230.000.180.170.18-0.11-37.93%1,22111,66369.92%
TSLA221216C002333302022-12-06 1:10PM EST233.330.150.140.15-0.07-31.82%7510,07571.29%
TSLA221216C002350002022-12-06 1:02PM EST235.000.140.130.14-0.08-36.36%5,5574,79172.07%
TSLA221216C002366702022-12-06 1:02PM EST236.670.130.120.13-0.06-31.58%945,52472.95%
TSLA221216C002400002022-12-06 1:09PM EST240.000.110.110.12-0.05-31.25%4,46011,16875.20%
TSLA221216C002433302022-12-06 1:14PM EST243.330.100.090.10-0.03-23.08%1943,93376.17%
TSLA221216C002450002022-12-06 1:12PM EST245.000.090.090.10-0.02-18.18%3542,24977.73%
TSLA221216C002466702022-12-06 12:36PM EST246.670.090.080.09-0.01-10.00%711,81377.93%
TSLA221216C002500002022-12-06 1:26PM EST250.000.070.070.08-0.04-36.36%1,07616,28779.69%
TSLA221216C002533302022-12-06 1:13PM EST253.330.070.060.07-0.01-12.50%83,42080.86%
TSLA221216C002550002022-12-06 12:36PM EST255.000.060.050.06-0.03-33.33%2272,22180.66%
TSLA221216C002566702022-12-06 12:37PM EST256.670.060.050.06-0.01-14.29%472,26882.03%
TSLA221216C002600002022-12-06 1:23PM EST260.000.050.050.06-0.01-16.67%1628,37384.38%
TSLA221216C002633302022-12-06 11:40AM EST263.330.050.040.05-0.01-16.67%331,91985.16%
TSLA221216C002650002022-12-06 1:03PM EST265.000.040.040.05-0.01-20.00%431,09086.33%
TSLA221216C002666702022-12-06 11:56AM EST266.670.060.040.05+0.01+20.00%894,49987.50%
TSLA221216C002700002022-12-06 11:12AM EST270.000.040.030.040.00-294,66187.50%
TSLA221216C002733302022-12-06 11:42AM EST273.330.040.030.040.00-622,14989.84%
TSLA221216C002750002022-12-06 1:18PM EST275.000.040.030.040.00-151,10491.02%
TSLA221216C002766702022-12-06 10:42AM EST276.670.020.030.04-0.02-50.00%71,81092.19%
TSLA221216C002800002022-12-06 1:34PM EST280.000.020.020.03-0.01-33.33%443,86691.41%
TSLA221216C002833302022-12-06 11:10AM EST283.330.030.020.03+0.01+50.00%1124,16693.75%
TSLA221216C002850002022-12-06 11:49AM EST285.000.030.020.03+0.01+50.00%165794.53%
TSLA221216C002866702022-12-06 11:49AM EST286.670.030.020.030.00-51,83995.31%
TSLA221216C002900002022-12-06 1:36PM EST290.000.020.020.030.00-2019,18297.66%
TSLA221216C002933302022-12-05 10:02AM EST293.330.030.020.030.00-32,09399.61%
TSLA221216C002950002022-12-06 1:21PM EST295.000.020.010.03+0.01+100.00%92,68998.44%
TSLA221216C002966702022-12-06 11:28AM EST296.670.030.010.02-0.01-25.00%104,84896.88%
TSLA221216C002983302022-12-06 9:35AM EST298.330.020.010.020.00-23,64198.44%
TSLA221216C003000002022-12-06 1:32PM EST300.000.020.010.020.00-44831,73399.22%
TSLA221216C003016702022-12-06 10:43AM EST301.670.020.010.02+0.01+100.00%242,044100.00%
TSLA221216C003033302022-12-06 11:22AM EST303.330.020.010.020.00-44,762100.78%
TSLA221216C003050002022-12-06 11:38AM EST305.000.010.010.020.00-62,551101.56%
TSLA221216C003066702022-12-05 12:13PM EST306.670.010.010.020.00-2666103.13%
TSLA221216C003083302022-12-01 10:33AM EST308.330.020.010.02-0.02-50.00%1901103.91%
TSLA221216C003100002022-12-06 1:29PM EST310.000.020.010.02-0.01-33.33%164,385104.69%
TSLA221216C003116702022-12-05 10:16AM EST311.670.020.010.020.00-11,132105.47%
TSLA221216C003133302022-12-02 11:33AM EST313.330.030.010.020.00-2743106.25%
TSLA221216C003150002022-12-05 10:39AM EST315.000.010.010.020.00-11,012107.81%
TSLA221216C003166702022-12-05 2:43PM EST316.670.010.010.020.00-36,757107.81%
TSLA221216C003183302022-12-05 3:53PM EST318.330.010.010.020.00-3612109.38%
TSLA221216C003200002022-12-06 1:17PM EST320.000.020.010.02+0.01+100.00%42,691110.16%
TSLA221216C003216702022-12-05 12:46PM EST321.670.010.010.020.00-1245110.94%
TSLA221216C003233302022-12-06 11:06AM EST323.330.010.010.020.00-11,153111.72%
TSLA221216C003250002022-12-05 12:38PM EST325.000.010.010.020.00-202,196112.50%
TSLA221216C003266702022-12-05 12:27PM EST326.670.010.010.020.00-601,828114.06%
TSLA221216C003283302022-12-05 2:47PM EST328.330.010.000.020.00-38703110.94%
TSLA221216C003300002022-12-05 3:32PM EST330.000.010.000.010.00-1411,540106.25%
TSLA221216C003316702022-12-05 10:25AM EST331.670.010.000.010.00-351,208106.25%
TSLA221216C003333302022-12-02 3:08PM EST333.330.020.000.010.00-139,384106.25%
TSLA221216C003350002022-12-06 11:24AM EST335.000.010.000.010.00-501,087109.38%
TSLA221216C003366702022-12-06 11:03AM EST336.670.010.000.010.00-1570109.38%
TSLA221216C003383302022-11-25 12:10PM EST338.330.040.000.010.00-2991109.38%
TSLA221216C003400002022-12-06 11:25AM EST340.000.010.000.010.00-183,851109.38%
TSLA221216C003416702022-12-06 11:21AM EST341.670.010.000.01-0.01-50.00%1382112.50%
TSLA221216C003433302022-12-06 11:24AM EST343.330.010.000.010.00-35531112.50%
TSLA221216C003450002022-12-06 12:18PM EST345.000.010.000.01-0.01-50.00%291,372112.50%
TSLA221216C003466702022-12-02 10:16AM EST346.670.020.000.010.00-10834112.50%
TSLA221216C003483302022-11-30 1:24PM EST348.330.010.000.010.00-3291,149112.50%
TSLA221216C003500002022-12-06 11:55AM EST350.000.010.000.01-0.01-50.00%111,333115.63%
TSLA221216C003516702022-12-06 11:51AM EST351.670.010.000.01-0.02-66.67%1705115.63%
TSLA221216C003533302022-11-29 10:44AM EST353.330.010.000.010.00-1202115.63%
TSLA221216C003550002022-12-02 2:37PM EST355.000.010.000.010.00-2600115.63%
TSLA221216C003566702022-11-29 1:08PM EST356.670.010.000.010.00-135503118.75%
TSLA221216C003583302022-12-02 1:59PM EST358.330.010.000.010.00-10647118.75%
TSLA221216C003600002022-12-06 10:58AM EST360.000.010.000.010.00-12,305118.75%
TSLA221216C003616702022-12-02 2:50PM EST361.670.010.000.010.00-10743118.75%
TSLA221216C003633302022-12-02 2:33PM EST363.330.010.000.010.00-21,424121.88%
TSLA221216C003666702022-12-01 2:55PM EST366.670.020.000.010.00-423,733121.88%
TSLA221216C003700002022-12-02 3:12PM EST370.000.010.000.010.00-1311,825125.00%
TSLA221216C003733302022-12-02 10:50AM EST373.330.010.000.010.00-38864125.00%
TSLA221216C003766702022-12-05 10:23AM EST376.670.010.000.010.00-1684125.00%
TSLA221216C003800002022-12-05 12:47PM EST380.000.010.000.010.00-33,364128.13%
TSLA221216C003833302022-11-30 3:49PM EST383.330.010.000.010.00-32,064128.13%
TSLA221216C003900002022-12-05 11:21AM EST390.000.010.000.010.00-31,160131.25%
TSLA221216C004000002022-12-02 2:22PM EST400.000.010.000.010.00-411,052134.38%
TSLA221216C004100002022-07-06 9:03AM EST410.00313.84500.70505.350.00-2190.00%
TSLA221216C004166702022-11-29 1:13PM EST416.670.010.000.010.00-33,038140.63%
TSLA221216C004200002022-08-16 8:40AM EST420.00527.750.000.000.00-12450.00%
TSLA221216C004300002022-06-16 12:36PM EST430.00265.00313.95322.050.00-10160.00%
TSLA221216C004333302022-12-01 10:42AM EST433.330.010.000.010.00-105,006146.88%
TSLA221216C004400002022-08-24 12:11PM EST440.00471.860.000.000.00-102350.00%
TSLA221216C004500002022-12-05 10:47AM EST450.000.010.000.010.00-133,911153.13%
TSLA221216C004600002022-07-18 2:23PM EST460.00297.70460.60467.200.00-9140.00%
TSLA221216C004666702022-11-23 12:17PM EST466.670.010.000.010.00-410,502159.38%
TSLA221216C004700002022-07-29 9:20AM EST470.00411.000.000.000.00-11150.00%
TSLA221216C004800002022-07-18 11:46AM EST480.00297.55448.90454.700.00-10180.00%
TSLA221216C004833302022-11-23 9:46AM EST483.330.010.000.010.00-23,160162.50%
TSLA221216C004900002022-08-10 11:29AM EST490.00399.150.000.000.00-25150.00%
TSLA221216C005000002022-12-05 10:19AM EST500.000.010.000.010.00-35,322168.75%
TSLA221216C005083302022-11-17 1:55PM EST508.330.010.000.010.00-95348171.88%
TSLA221216C005100002022-08-09 11:45AM EST510.00354.500.000.000.00-81550.00%
TSLA221216C005166702022-12-02 3:24PM EST516.670.010.000.010.00-4979175.00%
TSLA221216C005200002022-08-24 9:07AM EST520.00404.810.000.000.00-1550.00%
TSLA221216C005250002022-11-15 11:36AM EST525.000.010.000.010.00-33189175.00%
TSLA221216C005300002022-08-04 9:02AM EST530.00429.810.000.000.00-11150.00%
TSLA221216C005333302022-11-15 11:54AM EST533.330.010.000.010.00-342,538178.13%
TSLA221216C005400002022-07-08 2:35PM EST540.00262.70346.10357.050.00-270.00%
TSLA221216C005416702022-11-23 9:34AM EST541.670.010.000.010.00-2284181.25%
TSLA221216C005500002022-12-02 11:57AM EST550.000.010.000.010.00-62,217181.25%
TSLA221216C005583302022-11-16 9:45AM EST558.330.010.000.010.00-15220184.38%
TSLA221216C005600002022-08-12 1:24PM EST560.00355.000.000.000.00-22150.00%
TSLA221216C005666702022-12-01 1:25PM EST566.670.010.000.010.00-271,156187.50%
TSLA221216C005700002022-08-04 9:21AM EST570.00383.300.000.000.00-11750.00%
TSLA221216C005750002022-11-14 2:42PM EST575.000.010.000.010.00-1517187.50%
TSLA221216C005800002022-07-27 1:22PM EST580.00271.700.000.000.00-40115350.00%
TSLA221216C005833302022-11-21 3:22PM EST583.330.010.000.010.00-502,105193.75%
TSLA221216C005900002022-08-04 2:32PM EST590.00364.980.000.000.00-520650.00%
TSLA221216C005916702022-11-09 11:56AM EST591.670.010.000.010.00-79704193.75%
TSLA221216C006000002022-12-05 9:30AM EST600.000.010.000.010.00-25,454193.75%
TSLA221216C006100002022-08-19 10:41AM EST610.00298.000.000.000.00-11750.00%
TSLA221216C006166702022-12-05 10:49AM EST616.670.010.000.010.00-2715196.88%
TSLA221216C006200002022-08-23 1:56PM EST620.00303.550.000.000.00-11550.00%
TSLA221216C006300002022-08-12 11:15AM EST630.00290.190.000.000.00-61950.00%
TSLA221216C006333302022-11-04 10:58AM EST633.330.020.000.010.00-3726203.13%
TSLA221216C006400002022-08-19 8:36AM EST640.00287.520.000.000.00-16450.00%
TSLA221216C006500002022-11-11 9:47AM EST650.000.010.000.010.00-100794206.25%
TSLA221216C006600002022-08-24 10:01AM EST660.00280.100.000.000.00-27150.00%
TSLA221216C006666702022-11-28 12:37PM EST666.670.010.000.010.00-37,376212.50%
TSLA221216C006700002022-08-22 2:53PM EST670.00241.000.000.000.00-123150.00%
TSLA221216C006800002022-08-24 2:56PM EST680.00252.000.000.000.00-140350.00%
TSLA221216C006833302022-11-28 2:15PM EST683.330.010.000.010.00-1423212.50%
TSLA221216C006900002022-08-17 1:47PM EST690.00275.880.000.000.00-13550.00%
TSLA221216C007000002022-11-09 2:14PM EST700.000.010.000.010.00-11,634218.75%
TSLA221216C007100002022-08-11 8:33AM EST710.00234.260.000.000.00-157050.00%
TSLA221216C007166702022-10-26 10:41AM EST716.670.010.000.010.00-30218.75%
TSLA221216C007200002022-08-24 1:32PM EST720.00227.200.000.000.00-14149100.00%
TSLA221216C007300002022-08-24 9:02AM EST730.00230.920.000.000.00-274450.00%
TSLA221216C007333302022-11-01 9:39AM EST733.330.010.000.000.00-35,646100.00%
TSLA221216C007400002022-08-15 12:10PM EST740.00248.450.000.000.00-10226750.00%
TSLA221216C007500002022-11-11 10:00AM EST750.000.010.000.010.00-1908225.00%
TSLA221216C007600002022-08-24 8:57AM EST760.00205.780.000.000.00-232350.00%
TSLA221216C007666702022-11-10 9:46AM EST766.670.010.000.010.00-2673231.25%
TSLA221216C007700002022-08-24 11:50AM EST770.00195.300.000.000.00-129550.00%
TSLA221216C007800002022-08-24 1:57PM EST780.00181.960.000.000.00-17,90650.00%
TSLA221216C007833302022-11-16 12:33PM EST783.330.030.000.010.00-71,550231.25%
TSLA221216C007900002022-08-24 11:52AM EST790.00180.870.000.000.00-120150.00%
TSLA221216C008000002022-12-02 11:00AM EST800.000.010.000.010.00-117,364237.50%
TSLA221216C008100002022-08-24 11:53AM EST810.00167.650.000.000.00-435550.00%
TSLA221216C008200002022-08-24 10:08AM EST820.00166.140.000.000.00-115450.00%
TSLA221216C008300002022-08-24 2:37PM EST830.00152.180.000.000.00-325350.00%
TSLA221216C008400002022-08-24 1:35PM EST840.00146.600.000.000.00-2030050.00%
TSLA221216C008500002022-08-24 8:57AM EST850.00148.600.000.000.00-497350.00%
TSLA221216C008600002022-08-24 2:53PM EST860.00133.330.000.000.00-530650.00%
TSLA221216C008700002022-08-24 12:45PM EST870.00132.360.000.000.00-224250.00%
TSLA221216C008800002022-08-24 2:53PM EST880.00122.000.000.000.00-1927850.00%
TSLA221216C008850002022-08-24 11:34AM EST885.00130.470.000.000.00-312850.00%
TSLA221216C008900002022-08-24 2:00PM EST890.00120.300.000.000.00-824450.00%
TSLA221216C008950002022-08-24 11:22AM EST895.00125.130.000.000.00-418250.00%
TSLA221216C009000002022-08-24 2:59PM EST900.00112.000.000.000.00-913,19650.00%
TSLA221216C009050002022-08-24 10:35AM EST905.00119.000.000.000.00-1416850.00%
TSLA221216C009100002022-08-24 2:46PM EST910.00109.700.000.000.00-1819550.00%
TSLA221216C009150002022-08-24 2:52PM EST915.00105.800.000.000.00-1235050.00%
TSLA221216C009200002022-08-24 2:48PM EST920.00104.100.000.000.00-2023150.00%
TSLA221216C009250002022-08-23 2:04PM EST925.00104.000.000.000.00-3316150.00%
TSLA221216C009300002022-08-24 11:55AM EST930.00104.550.000.000.00-2214450.00%
TSLA221216C009350002022-08-24 9:22AM EST935.00108.750.000.000.00-1024950.00%
TSLA221216C009400002022-08-24 2:44PM EST940.0096.750.000.000.00-2818350.00%
TSLA221216C009450002022-08-24 2:22PM EST945.0094.250.000.000.00-89250.00%
TSLA221216C009500002022-08-24 2:57PM EST950.0090.700.000.000.00-271,55650.00%
TSLA221216C009550002022-08-24 11:44AM EST955.0097.000.000.000.00-3411750.00%
TSLA221216C009600002022-08-24 1:44PM EST960.0088.700.000.000.00-227650.00%
TSLA221216C009650002022-08-24 12:47PM EST965.0089.350.000.000.00-184950.00%
TSLA221216C009700002022-08-24 2:53PM EST970.0083.000.000.000.00-6329950.00%
TSLA221216C009750002022-08-24 9:44AM EST975.0089.300.000.000.00-533750.00%
TSLA221216C009800002022-08-23 1:48PM EST980.0081.000.000.000.00-1157850.00%
TSLA221216C009850002022-08-24 9:44AM EST985.0085.550.000.000.00-317150.00%
TSLA221216C009900002022-08-24 12:11PM EST990.0082.000.000.000.00-1521350.00%
TSLA221216C009950002022-08-24 1:48PM EST995.0074.550.000.000.00-1523050.00%
TSLA221216C010000002022-08-24 2:56PM EST1,000.0072.400.000.000.00-873,15250.00%
TSLA221216C010050002022-08-24 10:59AM EST1,005.0078.720.000.000.00-721150.00%
TSLA221216C010100002022-08-24 12:49PM EST1,010.0073.250.000.000.00-111750.00%
TSLA221216C010150002022-08-23 2:38PM EST1,015.0068.480.000.000.00-73350.00%
TSLA221216C010200002022-08-24 2:52PM EST1,020.0066.120.000.000.00-462950.00%
TSLA221216C010250002022-08-24 11:53AM EST1,025.0069.300.000.000.00-578450.00%
TSLA221216C010300002022-08-24 12:29PM EST1,030.0066.910.000.000.00-2012050.00%
TSLA221216C010350002022-08-24 2:49PM EST1,035.0061.550.000.000.00-1038850.00%
TSLA221216C010400002022-08-24 12:50PM EST1,040.0064.000.000.000.00-663850.00%
TSLA221216C010450002022-08-24 12:45PM EST1,045.0062.400.000.000.00-417950.00%
TSLA221216C010500002022-08-24 2:53PM EST1,050.0058.120.000.000.00-461,28250.00%
TSLA221216C010550002022-08-24 12:51PM EST1,055.0060.000.000.000.00-2623650.00%
TSLA221216C010600002022-08-24 12:50PM EST1,060.0058.500.000.000.00-97250.00%
TSLA221216C010650002022-08-24 10:24AM EST1,065.0060.500.000.000.00-21950.00%
TSLA221216C010700002022-08-24 12:50PM EST1,070.0055.900.000.000.00-22450.00%
TSLA221216C010750002022-08-24 12:49PM EST1,075.0054.600.000.000.00-416350.00%
TSLA221216C010800002022-08-24 12:50PM EST1,080.0053.400.000.000.00-832050.00%
TSLA221216C010850002022-08-23 1:22PM EST1,085.0050.550.000.000.00-2621350.00%
TSLA221216C010900002022-08-24 8:48AM EST1,090.0053.910.000.000.00-2739950.00%
TSLA221216C011000002022-08-24 2:53PM EST1,100.0045.920.000.000.00-291,97550.00%
TSLA221216C011100002022-08-24 1:44PM EST1,110.0044.700.000.000.00-543250.00%
TSLA221216C011200002022-08-24 12:51PM EST1,120.0044.600.000.000.00-137950.00%
TSLA221216C011300002022-08-24 2:00PM EST1,130.0040.350.000.000.00-258550.00%
TSLA221216C011400002022-08-24 12:50PM EST1,140.0040.550.000.000.00-39450.00%
TSLA221216C011500002022-08-24 2:02PM EST1,150.0037.000.000.000.00-552150.00%
TSLA221216C012000002022-08-24 2:59PM EST1,200.0028.510.000.000.00-493,43650.00%
TSLA221216C012500002022-08-24 2:53PM EST1,250.0022.860.000.000.00-141,04750.00%
TSLA221216C013000002022-08-24 2:58PM EST1,300.0018.000.000.000.00-421,50450.00%
TSLA221216C013500002022-08-24 2:35PM EST1,350.0015.100.000.000.00-361,09750.00%
TSLA221216C014000002022-08-24 2:48PM EST1,400.0011.900.000.000.00-523,65050.00%
TSLA221216C014500002022-08-24 9:45AM EST1,450.0010.950.000.000.00-101,00250.00%
TSLA221216C015000002022-08-24 2:59PM EST1,500.007.930.000.000.00-291,17750.00%
TSLA221216C015250002022-08-24 12:36PM EST1,525.007.910.000.000.00-11950.00%
TSLA221216C015500002022-08-24 1:50PM EST1,550.006.730.000.000.00-1032650.00%
TSLA221216C015750002022-08-24 1:30PM EST1,575.006.450.000.000.00-203850.00%
TSLA221216C016000002022-08-24 2:59PM EST1,600.005.450.000.000.00-593050.00%
TSLA221216C016250002022-08-24 10:08AM EST1,625.005.700.000.000.00-2550.00%
TSLA221216C016500002022-08-24 1:17PM EST1,650.004.950.000.000.00-952350.00%
TSLA221216C016750002022-08-24 1:39PM EST1,675.004.700.000.000.00-12050.00%
TSLA221216C017000002022-08-24 1:33PM EST1,700.004.150.000.000.00-3937550.00%
TSLA221216C017250002022-08-24 8:49AM EST1,725.004.000.000.000.00-42150.00%
TSLA221216C017500002022-08-24 1:39PM EST1,750.003.500.000.000.00-959650.00%
TSLA221216C018000002022-08-24 12:03PM EST1,800.003.060.000.000.00-391,60350.00%
TSLA221216C018500002022-08-24 1:49PM EST1,850.002.460.000.000.00-10622450.00%
TSLA221216C019000002022-08-24 2:30PM EST1,900.002.050.000.000.00-229150.00%
TSLA221216C019500002022-08-23 8:36AM EST1,950.001.240.000.000.00-525950.00%
TSLA221216C020000002022-08-24 9:49AM EST2,000.001.650.000.000.00-141,52050.00%
TSLA221216C020500002022-08-24 11:56AM EST2,050.001.480.000.000.00-29350.00%
TSLA221216C021000002022-08-24 12:06PM EST2,100.001.250.000.000.00-141950.00%
TSLA221216C021500002022-08-23 2:59PM EST2,150.000.960.000.000.00-11,77250.00%
TSLA221216C022000002022-08-22 8:30AM EST2,200.000.860.000.000.00-11,90050.00%
TSLA221216C022500002022-08-23 9:13AM EST2,250.000.690.000.000.00-311250.00%
TSLA221216C023000002022-08-22 1:11PM EST2,300.000.540.000.000.00-119450.00%
TSLA221216C023500002022-08-24 10:22AM EST2,350.000.600.000.000.00-48450.00%
TSLA221216C024000002022-08-24 2:57PM EST2,400.000.530.000.000.00-644,82450.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221216P000166702022-12-06 12:16PM EST16.670.010.000.010.00-317,654412.50%
TSLA221216P000333302022-11-29 1:29PM EST33.330.010.000.010.00-17,175293.75%
TSLA221216P000500002022-12-06 9:33AM EST50.000.010.000.010.00-122,124225.00%
TSLA221216P000666702022-12-06 10:52AM EST66.670.010.000.010.00-421,698175.00%
TSLA221216P000833302022-12-06 1:25PM EST83.330.010.000.010.00-22319,561137.50%
TSLA221216P001000002022-12-06 1:26PM EST100.000.030.020.03+0.01+50.00%10730,147121.88%
TSLA221216P001100002022-12-06 12:56PM EST110.000.040.030.04+0.01+33.33%202,198107.03%
TSLA221216P001150002022-12-06 1:25PM EST115.000.050.050.060.00-731,305102.73%
TSLA221216P001166702022-12-06 1:24PM EST116.670.060.060.07+0.01+20.00%1747,004101.95%
TSLA221216P001200002022-12-06 1:21PM EST120.000.070.070.08+0.01+16.67%2641,05897.46%
TSLA221216P001233302022-12-06 12:40PM EST123.330.080.080.09+0.01+14.29%1953,83792.97%
TSLA221216P001250002022-12-06 12:51PM EST125.000.100.090.10+0.02+25.00%2331,19491.21%
TSLA221216P001266702022-12-06 1:09PM EST126.670.110.100.11+0.01+10.00%4242,53789.45%
TSLA221216P001300002022-12-06 1:31PM EST130.000.140.140.15+0.03+27.27%3,3065,99787.30%
TSLA221216P001333302022-12-06 1:15PM EST133.330.180.170.19+0.04+28.57%9357,60583.98%
TSLA221216P001350002022-12-06 1:32PM EST135.000.200.200.21+0.03+17.65%2,9163,67982.52%
TSLA221216P001366702022-12-06 1:18PM EST136.670.230.230.25+0.04+21.05%2411,77381.54%
TSLA221216P001400002022-12-06 1:34PM EST140.000.320.320.33+0.08+33.33%1,5717,17279.39%
TSLA221216P001433302022-12-06 1:28PM EST143.330.420.430.44+0.11+35.48%4992,93677.25%
TSLA221216P001450002022-12-06 1:33PM EST145.000.500.490.50+0.12+31.58%1,1502,65275.93%
TSLA221216P001466702022-12-06 1:34PM EST146.670.600.580.59+0.17+39.53%3932,19575.24%
TSLA221216P001500002022-12-06 1:35PM EST150.000.800.790.81+0.22+37.93%4,53039,59373.68%
TSLA221216P001533302022-12-06 1:33PM EST153.331.111.111.13+0.26+30.59%5272,20872.90%
TSLA221216P001550002022-12-06 1:33PM EST155.001.291.301.32+0.36+38.71%1,6903,44072.36%
TSLA221216P001566702022-12-06 1:33PM EST156.671.521.501.52+0.43+39.45%4264,33771.63%
TSLA221216P001575002022-12-06 1:31PM EST157.501.611.641.66+0.44+37.61%59492971.70%
TSLA221216P001600002022-12-06 1:34PM EST160.002.062.032.05+0.59+40.14%3,71213,45070.80%
TSLA221216P001625002022-12-06 1:34PM EST162.502.562.502.52+0.72+39.13%1,1141,38970.02%
TSLA221216P001633302022-12-06 1:32PM EST163.332.702.742.76+0.73+37.06%1,9102,52270.48%
TSLA221216P001650002022-12-06 1:36PM EST165.003.103.053.15+0.83+36.56%4,04421,59469.60%
TSLA221216P001666702022-12-06 1:28PM EST166.673.533.503.55+0.80+29.30%1,4799,69369.12%
TSLA221216P001675002022-12-06 1:35PM EST167.503.823.803.90+1.02+36.43%7601,59669.82%
TSLA221216P001700002022-12-06 1:36PM EST170.004.614.604.65+1.19+34.80%9,03811,22669.26%
TSLA221216P001725002022-12-06 1:27PM EST172.505.455.455.50+1.25+29.76%1,41691368.41%
TSLA221216P001733302022-12-06 1:34PM EST173.335.945.905.95+1.34+29.13%3,6503,73269.36%
TSLA221216P001750002022-12-06 1:35PM EST175.006.586.506.60+1.58+31.60%9,64811,14368.53%
TSLA221216P001766702022-12-06 1:30PM EST176.677.307.257.30+1.65+29.20%4,1575,09568.12%
TSLA221216P001775002022-12-06 1:33PM EST177.507.857.707.75+1.87+31.27%4,6431,53968.48%
TSLA221216P001800002022-12-06 1:35PM EST180.009.008.959.00+1.93+27.30%8,02718,01568.10%
TSLA221216P001825002022-12-06 1:33PM EST182.5010.5010.4510.70+2.20+26.51%1,7361,41369.60%
TSLA221216P001833302022-12-06 1:36PM EST183.3310.8510.8510.95+2.20+25.43%5,9185,14168.24%
TSLA221216P001850002022-12-06 1:15PM EST185.0012.0011.8512.05+2.40+25.00%3,2099,73768.38%
TSLA221216P001866702022-12-06 1:17PM EST186.6712.9013.0513.45+2.30+21.70%2462,44370.24%
TSLA221216P001875002022-12-06 1:36PM EST187.5013.6013.5013.75+2.59+23.52%1951,14768.75%
TSLA221216P001900002022-12-06 1:27PM EST190.0015.3015.3015.60+2.73+21.72%1,89315,44469.57%
TSLA221216P001925002022-12-06 1:32PM EST192.5017.2517.1517.45+2.86+19.87%19399069.82%
TSLA221216P001933302022-12-06 1:06PM EST193.3317.4017.8018.10+2.58+17.41%923,89170.09%
TSLA221216P001950002022-12-06 1:34PM EST195.0019.4719.3019.65+3.47+21.69%9536,29872.49%
TSLA221216P001966702022-12-06 1:01PM EST196.6719.7520.5020.90+2.25+12.86%1405,49271.66%
TSLA221216P001975002022-12-06 1:18PM EST197.5021.0721.3521.70+2.47+13.28%11348773.36%
TSLA221216P002000002022-12-06 1:34PM EST200.0023.7223.4023.90+3.84+19.32%4,35823,75574.41%
TSLA221216P002025002022-12-06 1:26PM EST202.5025.5025.4526.00+3.30+14.86%9435874.29%
TSLA221216P002033302022-12-06 11:51AM EST203.3325.4526.3526.80+1.55+6.49%143,07976.05%
TSLA221216P002050002022-12-06 12:46PM EST205.0026.6828.0028.30+2.83+11.87%851,86377.88%
TSLA221216P002066702022-12-06 1:16PM EST206.6729.5229.3029.85+2.52+9.33%1031,66377.64%
TSLA221216P002075002022-12-06 11:21AM EST207.5029.5630.1530.60+3.06+11.55%315278.64%
TSLA221216P002100002022-12-06 1:15PM EST210.0032.8032.7533.20+4.35+15.29%21023,51084.18%
TSLA221216P002125002022-12-06 1:33PM EST212.5035.2035.1035.50+4.80+15.79%184285.77%
TSLA221216P002133302022-12-06 12:20PM EST213.3335.4035.6036.30+3.90+12.38%42,87884.40%
TSLA221216P002150002022-12-06 1:00PM EST215.0036.4437.3537.95+2.97+8.87%1362,42987.43%
TSLA221216P002166702022-12-06 11:42AM EST216.6738.0439.0039.55+3.33+9.59%1275,75289.26%
TSLA221216P002200002022-12-06 1:28PM EST220.0042.4042.4042.90+4.00+10.42%16723,17294.87%
TSLA221216P002233302022-12-06 11:52AM EST223.3344.7045.5046.00+1.95+4.56%32,82595.75%
TSLA221216P002250002022-12-06 12:53PM EST225.0046.2047.1547.55+3.55+8.32%1691,27196.78%
TSLA221216P002266702022-12-06 12:24PM EST226.6748.6549.0049.45+4.95+11.33%793,185102.69%
TSLA221216P002300002022-12-06 1:34PM EST230.0052.4752.1052.75+3.77+7.74%1435,994104.79%
TSLA221216P002333302022-12-06 12:20PM EST233.3355.3755.6056.10+2.95+5.63%896,698110.89%
TSLA221216P002350002022-12-06 12:44PM EST235.0055.8557.2557.65+1.98+3.68%662,458111.72%
TSLA221216P002366702022-12-06 10:00AM EST236.6759.8058.7559.25+4.05+7.26%341,787111.45%
TSLA221216P002400002022-12-06 12:55PM EST240.0061.0562.2562.50+2.50+4.27%31,992116.41%
TSLA221216P002433302022-12-06 10:11AM EST243.3366.6465.4065.80+9.44+16.50%106,452118.21%
TSLA221216P002450002022-12-05 12:54PM EST245.0062.0566.9567.650.00-2038120.80%
TSLA221216P002466702022-12-02 10:52AM EST246.6753.0568.6069.200.00-633121.19%
TSLA221216P002500002022-12-06 10:00AM EST250.0073.1172.1072.60+4.16+6.03%341,160127.59%
TSLA221216P002533302022-12-06 10:09AM EST253.3377.3075.4576.05+9.07+13.29%134132.81%
TSLA221216P002550002022-12-05 3:13PM EST255.0072.6576.9577.50-1.10-1.49%49130.32%
TSLA221216P002566702022-12-05 2:01PM EST256.6774.6078.7079.400.00-195135.64%
TSLA221216P002600002022-12-06 1:17PM EST260.0082.0582.1082.50+8.10+10.95%966137.40%
TSLA221216P002633302022-12-05 1:23PM EST263.3380.1585.5586.000.00-2936144.19%
TSLA221216P002650002022-12-05 2:30PM EST265.0082.8087.2587.550.00-200144.92%
TSLA221216P002666702022-12-06 9:30AM EST266.6784.7088.9089.35-0.30-0.35%1453147.85%
TSLA221216P002700002022-12-05 2:31PM EST270.0088.1691.9592.650.00-1270147.66%
TSLA221216P002733302022-12-06 11:41AM EST273.3394.3095.4095.80+2.20+2.39%522150.24%
TSLA221216P002750002022-12-05 2:30PM EST275.0092.8097.0597.450.00-130151.37%
TSLA221216P002766702022-12-06 9:42AM EST276.6798.0098.7599.30+7.40+8.17%315155.52%
TSLA221216P002800002022-12-05 3:36PM EST280.0098.45102.05102.450.00-91431156.10%
TSLA221216P002833302022-12-06 11:50AM EST283.33104.00105.55106.00+8.95+9.42%1360164.06%
TSLA221216P002850002022-11-28 12:25PM EST285.0098.03107.25107.650.00-10165.72%
TSLA221216P002866702022-12-05 10:50AM EST286.67100.95108.80109.350.00-861166.21%
TSLA221216P002900002022-12-05 3:36PM EST290.00108.45112.15112.650.00-73336169.14%
TSLA221216P002933302022-12-02 3:38PM EST293.3399.05115.10115.850.00-14291165.38%
TSLA221216P002950002022-11-30 3:16PM EST295.00105.26117.10117.650.00-110173.00%
TSLA221216P002966702022-12-05 10:50AM EST296.67110.95118.80119.300.00-727174.56%
TSLA221216P002983302022-12-01 11:06AM EST298.33103.00120.45121.000.00-217176.42%
TSLA221216P003000002022-12-05 3:36PM EST300.00118.35121.90122.500.00-7313,241172.66%
TSLA221216P003016702022-12-05 10:50AM EST301.67115.95123.50124.150.00-22172.80%
TSLA221216P003033302022-12-02 3:38PM EST303.33108.95125.15126.000.00-8253176.71%
TSLA221216P003050002022-11-30 1:15PM EST305.00122.30127.10127.650.00-2521181.59%
TSLA221216P003066702022-12-01 11:56AM EST306.67112.15128.70129.200.00-241180.47%
TSLA221216P003083302022-12-05 3:36PM EST308.33126.65130.45131.000.00-116284184.91%
TSLA221216P003100002022-12-05 12:05PM EST310.00125.90131.90132.500.00-25141180.96%
TSLA221216P003116702022-12-02 3:38PM EST311.67117.30133.45134.250.00-9051181.74%
TSLA221216P003133302022-12-06 1:27PM EST313.33135.50135.25136.00+16.55+13.91%372186.33%
TSLA221216P003150002022-11-15 11:34AM EST315.00115.90137.10137.850.00-30192.48%
TSLA221216P003166702022-11-17 9:58AM EST316.67132.86138.45139.250.00-23185.74%
TSLA221216P003183302022-11-07 2:56PM EST318.33118.71140.40141.000.00-10192.38%
TSLA221216P003200002022-11-23 11:52AM EST320.00140.25141.80142.450.00-40186.67%
TSLA221216P003216702022-11-30 3:34PM EST321.67131.25143.70144.350.00-4918194.63%
TSLA221216P003233302022-11-04 2:29PM EST323.33116.95128.15128.850.00-1,35800.00%
TSLA221216P003250002022-11-04 2:19PM EST325.00117.60129.85130.500.00-20300.00%
TSLA221216P003266702022-11-18 11:38AM EST326.67149.00148.45149.250.00-30193.41%
TSLA221216P003283302022-11-02 2:48PM EST328.33111.70135.75136.300.00-8600.00%
TSLA221216P003300002022-11-09 1:39PM EST330.00150.58151.90152.500.00-30196.53%
TSLA221216P003316702022-11-08 2:11PM EST331.67139.43153.45154.250.00-10197.17%
TSLA221216P003333302022-11-23 3:27PM EST333.33150.00155.10155.850.00-6530197.31%
TSLA221216P003350002022-11-04 10:02AM EST335.00113.23139.80140.500.00-2100.00%
TSLA221216P003366702022-11-02 2:54PM EST336.67121.66141.45142.200.00-19700.00%
TSLA221216P003383302022-12-02 10:33AM EST338.33143.71160.35161.050.00-20207.62%
TSLA221216P003400002022-11-17 10:11AM EST340.00156.96161.80162.500.00-11202.25%
TSLA221216P003416702022-11-08 2:46PM EST341.67151.10163.45164.250.00-1500204.40%
TSLA221216P003433302022-11-03 2:57PM EST343.33127.76148.15148.850.00-1,50200.00%
TSLA221216P003450002022-11-09 12:19PM EST345.00159.60166.80167.450.00-10204.98%
TSLA221216P003466702022-11-09 2:18PM EST346.67166.60168.70169.350.00-30213.23%
TSLA221216P003483302022-10-21 8:34AM EST348.33141.26167.80168.400.00-100.00%
TSLA221216P003500002022-11-09 3:03PM EST350.00170.43171.80172.500.00-20209.28%
TSLA221216P003516702022-11-02 2:27PM EST351.67135.00156.50157.200.00-6,32000.00%
TSLA221216P003533302022-11-02 2:40PM EST353.33136.05158.15158.850.00-66500.00%
TSLA221216P003550002022-11-08 3:04PM EST355.00164.20176.90177.500.00-1460214.26%
TSLA221216P003566702022-11-02 2:40PM EST356.67139.55161.50162.200.00-28000.00%
TSLA221216P003583302022-10-13 8:33AM EST358.33150.85161.90163.000.00-300.00%
TSLA221216P003600002022-12-06 9:32AM EST360.00176.70181.90182.50-0.04-0.02%33217.63%
TSLA221216P003616702022-11-08 3:04PM EST361.67170.80183.45184.250.00-1180218.07%
TSLA221216P003633302022-11-08 3:04PM EST363.33172.10185.55186.050.00-1460228.03%
TSLA221216P003666702022-11-30 3:42PM EST366.67176.12188.70189.450.00-16228.37%
TSLA221216P003700002022-11-28 1:22PM EST370.00184.19192.10192.650.00-40229.64%
TSLA221216P003733302022-11-23 3:46PM EST373.33190.37195.55196.050.00-40234.62%
TSLA221216P003766702022-11-23 3:46PM EST376.67193.71198.45199.250.00-30227.73%
TSLA221216P003800002022-10-14 2:59PM EST380.00175.00183.60184.750.00-2000.00%
TSLA221216P003833302022-10-14 2:59PM EST383.33178.33186.95188.000.00-12000.00%
TSLA221216P003900002022-08-24 12:21PM EST390.004.400.000.000.00-1950.00%
TSLA221216P004000002022-12-06 11:17AM EST400.00222.00221.85222.50+4.25+1.95%2383241.60%
TSLA221216P004100002022-08-24 2:40PM EST410.005.100.000.000.00-51420.00%
TSLA221216P004166702022-11-25 11:04AM EST416.67232.95238.45239.250.00-130251.17%
TSLA221216P004200002022-08-24 2:28PM EST420.005.560.000.000.00-21610.00%
TSLA221216P004300002022-08-23 12:09PM EST430.006.100.000.000.00-55460.00%
TSLA221216P004333302022-11-25 11:04AM EST433.33249.64255.05255.850.00-70257.91%
TSLA221216P004400002022-08-24 2:30PM EST440.006.150.000.000.00-1740.00%
TSLA221216P004500002022-11-02 12:59PM EST450.00228.00254.85255.500.00-100.00%
TSLA221216P004600002022-08-24 8:44AM EST460.007.390.000.000.00-401000.00%
TSLA221216P004666702022-10-20 9:23AM EST466.67256.15286.15286.750.00-300.00%
TSLA221216P004700002022-08-24 2:53PM EST470.008.250.000.000.00-31190.00%
TSLA221216P004800002022-08-24 1:34PM EST480.008.600.000.000.00-32020.00%
TSLA221216P004833302022-10-06 11:25AM EST483.33245.79275.30276.300.00-29500.00%
TSLA221216P004900002022-08-24 1:56PM EST490.009.350.000.000.00-32080.00%
TSLA221216P005000002022-12-05 3:56PM EST500.00317.76322.20322.750.00-3020302.73%
TSLA221216P005083302022-10-28 2:59PM EST508.33279.93325.05325.850.00-500.00%
TSLA221216P005100002022-08-24 1:35PM EST510.0010.700.000.000.00-31570.00%
TSLA221216P005166702022-10-28 2:59PM EST516.67288.29333.40334.200.00-600.00%
TSLA221216P005200002022-08-24 1:47PM EST520.0011.650.000.000.00-214980.00%
TSLA221216P005250002022-10-31 2:49PM EST525.00296.72329.90330.700.00-500.00%
TSLA221216P005300002022-08-24 8:36AM EST530.0012.300.000.000.00-12310.00%
TSLA221216P005333302022-10-31 2:49PM EST533.33304.90338.20339.000.00-400.00%
TSLA221216P005400002022-08-24 9:36AM EST540.0013.000.000.000.00-22850.00%
TSLA221216P005416702022-08-22 8:59AM EST541.67253.94232.50234.300.00--00.00%
TSLA221216P005500002022-12-05 10:35AM EST550.00365.30371.90372.550.00-10314.65%
TSLA221216P005583302022-08-18 1:39PM EST558.33255.72254.20255.850.00--00.00%
TSLA221216P005600002022-08-23 1:55PM EST560.0015.400.000.000.00-94620.00%
TSLA221216P005666702022-08-22 2:37PM EST566.67276.67264.85266.800.00--00.00%
TSLA221216P005700002022-08-24 2:58PM EST570.0016.500.000.000.00-308570.00%
TSLA221216P005800002022-08-23 1:53PM EST580.0017.750.000.000.00-182740.00%
TSLA221216P005833302022-08-12 11:02AM EST583.33289.07282.95284.150.00--00.00%
TSLA221216P005900002022-08-23 2:42PM EST590.0019.440.000.000.00-71600.00%
TSLA221216P006000002022-09-09 9:33AM EST600.00302.70376.10378.250.00-3500.00%
TSLA221216P006100002022-08-24 1:55PM EST610.0021.710.000.000.00-262550.00%
TSLA221216P006166702022-08-19 8:47AM EST616.67320.18312.50314.250.00--00.00%
TSLA221216P006200002022-08-24 9:00AM EST620.0022.350.000.000.00-52300.00%
TSLA221216P006300002022-08-24 2:43PM EST630.0024.580.000.000.00-264350.00%
TSLA221216P006333302022-08-24 12:58PM EST633.33334.98358.50360.250.00--00.00%
TSLA221216P006400002022-08-24 2:41PM EST640.0026.210.000.000.00-31100.00%
TSLA221216P006500002022-09-08 12:47PM EST650.00363.10426.05428.250.00-200.00%
TSLA221216P006600002022-08-24 2:33PM EST660.0029.900.000.000.00-163240.00%
TSLA221216P006666702022-11-03 8:41AM EST666.67450.00471.40472.200.00-100.00%
TSLA221216P006700002022-08-24 2:57PM EST670.0032.000.000.000.00-223830.00%
TSLA221216P006800002022-08-24 10:28AM EST680.0033.800.000.000.00-59270.00%
TSLA221216P006833302022-08-05 8:41AM EST683.33381.85411.45414.750.00--00.00%
TSLA221216P006900002022-08-24 12:59PM EST690.0036.070.000.000.00-82450.00%
TSLA221216P007000002022-11-09 11:46AM EST700.00511.99522.00522.550.00-220367.68%
TSLA221216P007100002022-08-24 10:27AM EST710.0040.320.000.000.00-44630.00%
TSLA221216P007166702022-11-09 11:46AM EST716.67528.60538.55539.200.00-200369.53%
TSLA221216P007200002022-08-24 2:53PM EST720.0043.500.000.000.00-863600.00%
TSLA221216P007300002022-08-24 1:02PM EST730.0046.200.000.000.00-451,5000.00%
TSLA221216P007333302022-11-09 11:46AM EST733.33545.27555.20555.800.00-170372.66%
TSLA221216P007400002022-08-24 2:43PM EST740.0048.680.000.000.00-1156370.00%
TSLA221216P007500002022-11-28 2:59PM EST750.00566.25571.90572.450.00-20377.44%
TSLA221216P007600002022-08-24 2:57PM EST760.0054.900.000.000.00-98950.00%
TSLA221216P007666702022-11-18 2:16PM EST766.67587.84588.40589.150.00-300378.61%
TSLA221216P007700002022-08-24 2:49PM EST770.0058.200.000.000.00-43440.00%
TSLA221216P007800002022-08-24 2:51PM EST780.0061.650.000.000.00-373360.00%
TSLA221216P007833302022-12-01 2:05PM EST783.33588.51605.20605.900.00-10388.28%
TSLA221216P007900002022-08-24 12:37PM EST790.0064.970.000.000.00-1098590.00%
TSLA221216P008000002022-12-05 9:51AM EST800.00613.68622.15622.750.00-10402.34%
TSLA221216P008100002022-08-24 2:40PM EST810.0071.820.000.000.00-186260.00%
TSLA221216P008200002022-08-24 10:20AM EST820.0073.700.000.000.00-616010.00%
TSLA221216P008300002022-08-24 12:40PM EST830.0080.390.000.000.00-183720.00%
TSLA221216P008400002022-08-24 12:24PM EST840.0083.770.000.000.00-179420.00%
TSLA221216P008500002022-08-24 2:58PM EST850.0089.200.000.000.00-321,5140.00%
TSLA221216P008600002022-08-24 1:13PM EST860.0091.800.000.000.00-142240.00%
TSLA221216P008700002022-08-24 2:49PM EST870.0098.170.000.000.00-135580.00%
TSLA221216P008800002022-08-24 10:08AM EST880.00100.000.000.000.00-17510.00%
TSLA221216P008850002022-08-24 9:20AM EST885.00100.350.000.000.00-11970.00%
TSLA221216P008900002022-08-24 2:25PM EST890.00107.500.000.000.00-32170.00%
TSLA221216P008950002022-08-24 2:52PM EST895.00110.750.000.000.00-44270.00%
TSLA221216P009000002022-08-24 2:52PM EST900.00113.320.000.000.00-231,8470.00%
TSLA221216P009050002022-08-24 2:13PM EST905.00114.800.000.000.00-831520.00%
TSLA221216P009100002022-08-24 8:30AM EST910.00117.400.000.000.00-13900.00%
TSLA221216P009150002022-08-24 12:50PM EST915.00119.800.000.000.00-701350.00%
TSLA221216P009200002022-08-24 9:44AM EST920.00119.550.000.000.00-54700.00%
TSLA221216P009250002022-08-24 2:22PM EST925.00126.100.000.000.00-41640.00%
TSLA221216P009300002022-08-24 2:17PM EST930.00128.540.000.000.00-227010.00%
TSLA221216P009350002022-08-24 9:46AM EST935.00128.000.000.000.00-11550.00%
TSLA221216P009400002022-08-24 10:19AM EST940.00130.100.000.000.00-6600.00%
TSLA221216P009450002022-08-24 9:44AM EST945.00133.300.000.000.00-5210.00%
TSLA221216P009500002022-08-24 2:29PM EST950.00140.520.000.000.00-11,4110.00%
TSLA221216P009550002022-08-24 9:44AM EST955.00139.050.000.000.00-6160.00%
TSLA221216P009600002022-08-24 9:44AM EST960.00142.000.000.000.00-4480.00%
TSLA221216P009650002022-08-22 1:33PM EST965.00162.500.000.000.00-2320.00%
TSLA221216P009700002022-08-22 12:13PM EST970.00165.900.000.000.00-12810.00%
TSLA221216P009750002022-08-08 11:59AM EST975.00163.750.000.000.00-9300.00%
TSLA221216P009800002022-08-23 9:45AM EST980.00161.240.000.000.00-206750.00%
TSLA221216P009850002022-08-10 8:30AM EST985.00169.710.000.000.00-2150.00%
TSLA221216P009900002022-08-18 12:06PM EST990.00156.650.000.000.00-2940.00%
TSLA221216P009950002022-08-19 11:30AM EST995.00175.770.000.000.00-1480.00%
TSLA221216P010000002022-08-24 11:03AM EST1,000.00166.000.000.000.00-21,0630.00%
TSLA221216P010050002022-08-08 10:38AM EST1,005.00175.150.000.000.00-1190.00%
TSLA221216P010100002022-08-17 2:26PM EST1,010.00171.200.000.000.00-8110.00%
TSLA221216P010150002022-08-17 9:59AM EST1,015.00180.100.000.000.00-1260.00%
TSLA221216P010200002022-08-22 9:25AM EST1,020.00205.300.000.000.00-6860.00%
TSLA221216P010250002022-08-15 10:46AM EST1,025.00174.930.000.000.00-1230.00%
TSLA221216P010300002022-08-16 9:56AM EST1,030.00182.000.000.000.00-5180.00%
TSLA221216P010350002022-08-24 11:44AM EST1,035.00191.950.000.000.00-4280.00%
TSLA221216P010400002022-08-23 12:40PM EST1,040.00200.150.000.000.00-14350.00%
TSLA221216P010450002022-08-16 2:37PM EST1,045.00190.830.000.000.00-15120.00%
TSLA221216P010500002022-08-24 8:40AM EST1,050.00204.360.000.000.00-32130.00%
TSLA221216P010550002022-08-12 8:55AM EST1,055.00236.700.000.000.00-150.00%
TSLA221216P010600002022-08-23 1:02PM EST1,060.00216.000.000.000.00-1210.00%
TSLA221216P010650002022-08-11 2:24PM EST1,065.00244.350.000.000.00-8240.00%
TSLA221216P010700002022-06-06 11:56AM EST1,070.00390.35388.95394.650.00--40.00%
TSLA221216P010750002022-08-23 8:56AM EST1,075.00235.950.000.000.00-12230.00%
TSLA221216P010800002022-08-22 10:49AM EST1,080.00247.450.000.000.00-2150.00%
TSLA221216P010850002022-08-22 9:45AM EST1,085.00252.350.000.000.00-10260.00%
TSLA221216P010900002022-08-23 11:23AM EST1,090.00244.700.000.000.00-42460.00%
TSLA221216P011000002022-08-24 2:31PM EST1,100.00243.500.000.000.00-957610.00%
TSLA221216P011100002022-08-24 2:37PM EST1,110.00251.260.000.000.00-821250.00%
TSLA221216P011200002022-08-02 2:21PM EST1,120.00261.350.000.000.00-5130.00%
TSLA221216P011300002022-08-19 2:39PM EST1,130.00269.830.000.000.00-1170.00%
TSLA221216P011400002022-08-11 9:44AM EST1,140.00292.300.000.000.00-5130.00%
TSLA221216P011500002022-08-24 8:47AM EST1,150.00278.230.000.000.00-503800.00%
TSLA221216P012000002022-08-24 9:17AM EST1,200.00317.770.000.000.00-523440.00%
TSLA221216P012500002022-08-19 1:54PM EST1,250.00376.200.000.000.00-201250.00%
TSLA221216P013000002022-08-24 9:09AM EST1,300.00407.200.000.000.00-12270.00%
TSLA221216P013500002022-08-24 10:32AM EST1,350.00454.450.000.000.00-41,3290.00%
TSLA221216P014000002022-08-23 10:29AM EST1,400.00521.000.000.000.00-58120.00%
TSLA221216P014500002022-08-08 10:12AM EST1,450.00548.500.000.000.00-62870.00%
TSLA221216P015000002022-08-16 12:40PM EST1,500.00577.780.000.000.00-8890.00%
TSLA221216P015500002022-08-15 11:26AM EST1,550.00624.550.000.000.00-160.00%
TSLA221216P016000002022-08-22 8:51AM EST1,600.00737.150.000.000.00-240.00%
TSLA221216P016250002022-08-22 8:59AM EST1,625.00761.820.000.000.00-200.00%
TSLA221216P016500002022-08-22 2:37PM EST1,650.00780.000.000.000.00-20000.00%
TSLA221216P016750002022-08-18 1:39PM EST1,675.00767.180.000.000.00-200.00%
TSLA221216P017000002022-08-22 2:37PM EST1,700.00830.000.000.000.00-22500.00%
TSLA221216P017500002022-08-12 11:02AM EST1,750.00867.210.000.000.00-250.00%
TSLA221216P018000002022-08-22 8:59AM EST1,800.00936.830.000.000.00-410.00%
TSLA221216P018500002022-08-19 8:47AM EST1,850.00960.530.000.000.00-240.00%
TSLA221216P019000002022-08-24 12:58PM EST1,900.001,004.950.000.000.00-5230.00%
TSLA221216P019500002022-08-18 9:54AM EST1,950.001,034.880.000.000.00-1430.00%
TSLA221216P020000002022-08-18 9:40AM EST2,000.001,083.410.000.000.00-1820.00%
TSLA221216P020500002022-08-05 8:41AM EST2,050.001,145.550.000.000.00-400.00%
TSLA221216P021000002022-08-05 8:40AM EST2,100.001,189.560.000.000.00-1000.00%
TSLA221216P021500002022-08-04 11:13AM EST2,150.001,225.460.000.000.00-200.00%
TSLA221216P022000002022-08-10 9:06AM EST2,200.001,336.830.000.000.00-400.00%
TSLA221216P023000002022-04-21 10:11AM EST2,300.001,252.871,631.901,639.600.00--00.00%
TSLA221216P024000002022-08-10 9:05AM EST2,400.001,537.430.000.000.00-200.00%