Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819C00050000 | 2022-08-11 11:39AM EDT | 50.00 | 821.28 | 849.15 | 850.75 | 0.00 | - | 7 | 31 | 880.47% |
| TSLA220819C00100000 | 2022-08-12 3:08PM EDT | 100.00 | 797.36 | 799.20 | 800.95 | +15.26 | +1.95% | 15 | 60 | 680.27% |
| TSLA220819C00150000 | 2022-08-05 3:55PM EDT | 150.00 | 714.15 | 749.20 | 750.90 | 0.00 | - | 2 | 18 | 548.54% |
| TSLA220819C00200000 | 2022-08-08 10:24AM EDT | 200.00 | 706.15 | 698.90 | 701.15 | 0.00 | - | 3 | 15 | 477.64% |
| TSLA220819C00250000 | 2022-08-10 1:32PM EDT | 250.00 | 624.90 | 649.25 | 650.95 | 0.00 | - | 5 | 52 | 262.50% |
| TSLA220819C00300000 | 2022-08-11 11:19AM EDT | 300.00 | 565.75 | 599.30 | 601.25 | 0.00 | - | 25 | 121 | 288.67% |
| TSLA220819C00340000 | 2022-08-11 9:37AM EDT | 340.00 | 544.90 | 558.85 | 562.10 | 0.00 | - | 5 | 11 | 277.93% |
| TSLA220819C00350000 | 2022-08-10 1:57PM EDT | 350.00 | 531.39 | 549.30 | 551.00 | 0.00 | - | 40 | 67 | 225.00% |
| TSLA220819C00360000 | 2022-08-03 10:49AM EDT | 360.00 | 552.60 | 538.90 | 542.10 | 0.00 | - | 5 | 22 | 264.45% |
| TSLA220819C00370000 | 2022-08-09 12:49PM EDT | 370.00 | 472.15 | 528.90 | 531.90 | 0.00 | - | 2 | 11 | 249.02% |
| TSLA220819C00380000 | 2022-08-11 10:09AM EDT | 380.00 | 496.80 | 518.90 | 522.10 | 0.00 | - | 10 | 13 | 249.81% |
| TSLA220819C00390000 | 2022-08-04 1:08PM EDT | 390.00 | 534.65 | 508.90 | 512.15 | 0.00 | - | 5 | 10 | 244.43% |
| TSLA220819C00400000 | 2022-08-12 12:50PM EDT | 400.00 | 486.05 | 499.00 | 501.05 | +10.45 | +2.20% | 13 | 727 | 262.40% |
| TSLA220819C00410000 | 2022-08-10 10:25AM EDT | 410.00 | 444.65 | 488.85 | 491.95 | 0.00 | - | 1 | 23 | 221.97% |
| TSLA220819C00420000 | 2022-08-11 3:50PM EDT | 420.00 | 439.04 | 478.90 | 481.50 | 0.00 | - | 3 | 18 | 193.75% |
| TSLA220819C00430000 | 2022-08-04 10:32AM EDT | 430.00 | 497.20 | 468.95 | 472.10 | 0.00 | - | 1 | 8 | 217.77% |
| TSLA220819C00440000 | 2022-08-09 9:40AM EDT | 440.00 | 418.05 | 459.25 | 461.15 | 0.00 | - | 1 | 375 | 182.81% |
| TSLA220819C00450000 | 2022-08-11 1:52PM EDT | 450.00 | 422.04 | 449.35 | 451.05 | 0.00 | - | 1 | 49 | 177.34% |
| TSLA220819C00460000 | 2022-08-09 9:35AM EDT | 460.00 | 399.60 | 439.00 | 441.40 | 0.00 | - | 1 | 296 | 171.88% |
| TSLA220819C00470000 | 2022-08-12 10:32AM EDT | 470.00 | 395.65 | 428.95 | 431.55 | +17.00 | +4.49% | 1 | 27 | 173.05% |
| TSLA220819C00480000 | 2022-08-12 12:48PM EDT | 480.00 | 406.14 | 418.95 | 421.45 | -38.71 | -8.70% | 10 | 64 | 161.72% |
| TSLA220819C00490000 | 2022-08-09 12:13PM EDT | 490.00 | 355.30 | 409.35 | 411.15 | 0.00 | - | 1 | 212 | 162.70% |
| TSLA220819C00500000 | 2022-08-12 2:40PM EDT | 500.00 | 396.90 | 399.40 | 401.10 | +28.90 | +7.85% | 7 | 535 | 157.81% |
| TSLA220819C00505000 | 2022-08-12 11:23AM EDT | 505.00 | 378.55 | 394.00 | 396.90 | +106.90 | +39.35% | 4 | 8 | 169.73% |
| TSLA220819C00510000 | 2022-08-09 9:58AM EDT | 510.00 | 344.85 | 389.40 | 391.15 | 0.00 | - | 5 | 170 | 155.08% |
| TSLA220819C00515000 | 2022-07-27 3:54PM EDT | 515.00 | 312.35 | 384.00 | 386.90 | 0.00 | - | 33 | 37 | 164.45% |
| TSLA220819C00520000 | 2022-08-12 2:40PM EDT | 520.00 | 376.89 | 379.40 | 381.15 | +22.64 | +6.39% | 1 | 153 | 150.20% |
| TSLA220819C00525000 | 2022-08-10 9:36AM EDT | 525.00 | 355.55 | 374.00 | 377.20 | 0.00 | - | 1 | 31 | 166.21% |
| TSLA220819C00530000 | 2022-08-08 12:23PM EDT | 530.00 | 371.40 | 369.40 | 371.15 | 0.00 | - | 2 | 161 | 145.31% |
| TSLA220819C00535000 | 2022-08-12 9:53AM EDT | 535.00 | 325.10 | 364.00 | 367.25 | -25.05 | -7.15% | 4 | 11 | 161.91% |
| TSLA220819C00540000 | 2022-08-08 2:40PM EDT | 540.00 | 325.35 | 359.00 | 362.25 | -9.36 | -2.80% | 2 | 52 | 159.28% |
| TSLA220819C00545000 | 2022-07-27 10:36AM EDT | 545.00 | 263.45 | 354.05 | 356.95 | 0.00 | - | 1 | 12 | 151.56% |
| TSLA220819C00550000 | 2022-08-12 12:20PM EDT | 550.00 | 337.37 | 349.45 | 351.15 | +16.37 | +5.10% | 2 | 285 | 137.89% |
| TSLA220819C00555000 | 2022-07-28 11:38AM EDT | 555.00 | 289.05 | 344.05 | 346.95 | 0.00 | - | 8 | 24 | 146.48% |
| TSLA220819C00560000 | 2022-08-08 10:50AM EDT | 560.00 | 351.70 | 339.10 | 341.20 | 0.00 | - | 3 | 148 | 117.58% |
| TSLA220819C00565000 | 2022-08-09 9:45AM EDT | 565.00 | 294.85 | 334.05 | 336.95 | 0.00 | - | 7 | 15 | 141.60% |
| TSLA220819C00570000 | 2022-08-12 2:40PM EDT | 570.00 | 326.98 | 329.05 | 332.25 | +31.98 | +10.84% | 2 | 19 | 144.82% |
| TSLA220819C00575000 | 2022-07-28 11:06AM EDT | 575.00 | 268.50 | 324.05 | 327.20 | 0.00 | - | 2 | 6 | 141.50% |
| TSLA220819C00580000 | 2022-08-04 11:17AM EDT | 580.00 | 338.75 | 319.10 | 322.00 | 0.00 | - | 1 | 27 | 136.33% |
| TSLA220819C00585000 | 2022-08-01 1:51PM EDT | 585.00 | 301.55 | 314.50 | 316.25 | 0.00 | - | 1 | 101 | 126.27% |
| TSLA220819C00590000 | 2022-08-10 11:51AM EDT | 590.00 | 282.40 | 309.10 | 312.00 | 0.00 | - | 1 | 49 | 131.54% |
| TSLA220819C00595000 | 2022-08-10 12:25PM EDT | 595.00 | 275.45 | 304.50 | 306.25 | 0.00 | - | 1 | 106 | 121.78% |
| TSLA220819C00600000 | 2022-08-12 2:15PM EDT | 600.00 | 289.50 | 299.55 | 301.25 | +30.04 | +11.58% | 40 | 250 | 120.75% |
| TSLA220819C00605000 | 2022-08-12 2:01PM EDT | 605.00 | 282.49 | 294.10 | 297.25 | +13.64 | +5.07% | 1 | 54 | 128.52% |
| TSLA220819C00610000 | 2022-08-11 3:37PM EDT | 610.00 | 249.46 | 289.50 | 291.75 | 0.00 | - | 25 | 268 | 124.61% |
| TSLA220819C00615000 | 2022-08-12 9:32AM EDT | 615.00 | 247.65 | 284.15 | 287.05 | -18.15 | -6.83% | 2 | 28 | 121.53% |
| TSLA220819C00620000 | 2022-08-09 10:17AM EDT | 620.00 | 234.15 | 279.55 | 281.30 | 0.00 | - | 4 | 114 | 112.99% |
| TSLA220819C00625000 | 2022-08-12 11:09AM EDT | 625.00 | 253.99 | 274.15 | 277.05 | +28.34 | +12.56% | 20 | 47 | 116.89% |
| TSLA220819C00630000 | 2022-08-12 11:14AM EDT | 630.00 | 250.00 | 269.15 | 272.20 | +12.29 | +5.17% | 2 | 3,541 | 116.80% |
| TSLA220819C00635000 | 2022-08-12 3:59PM EDT | 635.00 | 265.79 | 264.20 | 267.10 | +42.64 | +19.11% | 10 | 83 | 113.82% |
| TSLA220819C00640000 | 2022-08-12 10:17AM EDT | 640.00 | 227.40 | 259.60 | 261.35 | +6.36 | +2.88% | 3 | 115 | 106.15% |
| TSLA220819C00645000 | 2022-08-11 11:07AM EDT | 645.00 | 225.30 | 254.20 | 257.10 | 0.00 | - | 6 | 48 | 109.28% |
| TSLA220819C00650000 | 2022-08-12 2:05PM EDT | 650.00 | 238.91 | 249.65 | 251.35 | +27.36 | +12.93% | 11 | 461 | 102.64% |
| TSLA220819C00655000 | 2022-08-11 11:18AM EDT | 655.00 | 211.00 | 244.60 | 246.60 | 0.00 | - | 5 | 145 | 103.47% |
| TSLA220819C00660000 | 2022-08-12 12:31PM EDT | 660.00 | 226.51 | 239.60 | 241.85 | +16.10 | +7.65% | 7 | 1,198 | 104.40% |
| TSLA220819C00665000 | 2022-08-11 2:58PM EDT | 665.00 | 195.49 | 234.25 | 237.15 | 0.00 | - | 1 | 92 | 101.61% |
| TSLA220819C00670000 | 2022-08-12 3:51PM EDT | 670.00 | 229.19 | 229.65 | 231.40 | +30.78 | +15.51% | 9 | 470 | 94.82% |
| TSLA220819C00675000 | 2022-08-12 3:57PM EDT | 675.00 | 224.27 | 224.65 | 226.40 | +25.53 | +12.85% | 3 | 325 | 92.72% |
| TSLA220819C00680000 | 2022-08-12 2:53PM EDT | 680.00 | 216.70 | 219.30 | 222.45 | +36.26 | +20.10% | 5 | 1,433 | 98.61% |
| TSLA220819C00685000 | 2022-08-12 2:54PM EDT | 685.00 | 212.50 | 214.70 | 216.45 | +19.80 | +10.28% | 4 | 113 | 89.84% |
| TSLA220819C00690000 | 2022-08-12 2:43PM EDT | 690.00 | 206.10 | 209.35 | 211.45 | +28.50 | +16.05% | 3 | 237 | 82.62% |
| TSLA220819C00692500 | 2022-08-10 1:09PM EDT | 692.50 | 181.85 | 206.80 | 209.70 | 0.00 | - | 5 | 27 | 90.63% |
| TSLA220819C00695000 | 2022-08-12 2:02PM EDT | 695.00 | 192.75 | 204.70 | 206.30 | +1.75 | +0.92% | 3 | 295 | 83.69% |
| TSLA220819C00697500 | 2022-08-12 9:47AM EDT | 697.50 | 164.15 | 201.80 | 204.35 | -17.85 | -9.81% | 4 | 26 | 84.57% |
| TSLA220819C00700000 | 2022-08-12 3:58PM EDT | 700.00 | 200.56 | 199.70 | 201.85 | +39.66 | +24.65% | 220 | 6,549 | 87.84% |
| TSLA220819C00705000 | 2022-08-12 3:58PM EDT | 705.00 | 195.61 | 194.75 | 196.90 | +32.21 | +19.71% | 103 | 284 | 86.62% |
| TSLA220819C00710000 | 2022-08-12 3:57PM EDT | 710.00 | 191.26 | 189.75 | 191.95 | +26.64 | +16.18% | 32 | 686 | 84.86% |
| TSLA220819C00712500 | 2022-08-12 3:12PM EDT | 712.50 | 183.28 | 186.85 | 189.45 | +13.58 | +8.00% | 12 | 34 | 80.03% |
| TSLA220819C00715000 | 2022-08-12 3:57PM EDT | 715.00 | 186.26 | 184.75 | 186.95 | +32.26 | +20.95% | 9 | 228 | 82.72% |
| TSLA220819C00717500 | 2022-08-11 1:09PM EDT | 717.50 | 143.70 | 182.25 | 184.45 | -9.85 | -6.41% | 6 | 34 | 81.64% |
| TSLA220819C00720000 | 2022-08-12 3:53PM EDT | 720.00 | 179.00 | 179.75 | 181.95 | +37.60 | +26.59% | 25 | 1,824 | 80.54% |
| TSLA220819C00722500 | 2022-08-11 9:37AM EDT | 722.50 | 135.85 | 176.90 | 179.45 | -29.17 | -17.68% | 1 | 55 | 76.32% |
| TSLA220819C00725000 | 2022-08-12 3:38PM EDT | 725.00 | 174.30 | 174.80 | 176.95 | +37.47 | +27.38% | 18 | 381 | 78.81% |
| TSLA220819C00727500 | 2022-08-10 11:51AM EDT | 727.50 | 145.90 | 172.30 | 174.55 | 0.00 | - | 18 | 82 | 78.49% |
| TSLA220819C00730000 | 2022-08-12 3:59PM EDT | 730.00 | 170.92 | 169.80 | 171.65 | +25.00 | +17.13% | 17 | 3,229 | 74.12% |
| TSLA220819C00732500 | 2022-08-12 9:58AM EDT | 732.50 | 128.40 | 167.30 | 169.45 | -12.35 | -8.77% | 1 | 103 | 75.59% |
| TSLA220819C00735000 | 2022-08-12 12:24PM EDT | 735.00 | 152.00 | 164.85 | 166.65 | +16.38 | +12.08% | 16 | 264 | 72.49% |
| TSLA220819C00740000 | 2022-08-12 3:29PM EDT | 740.00 | 159.24 | 159.85 | 161.65 | +33.90 | +27.05% | 46 | 1,196 | 70.39% |
| TSLA220819C00745000 | 2022-08-12 3:57PM EDT | 745.00 | 155.38 | 154.90 | 156.60 | +38.03 | +32.41% | 24 | 588 | 68.31% |
| TSLA220819C00750000 | 2022-08-12 3:48PM EDT | 750.00 | 149.44 | 149.95 | 151.60 | +36.24 | +32.01% | 255 | 6,419 | 66.63% |
| TSLA220819C00755000 | 2022-08-12 2:51PM EDT | 755.00 | 143.46 | 145.00 | 146.60 | +35.21 | +32.53% | 16 | 686 | 64.92% |
| TSLA220819C00760000 | 2022-08-12 3:58PM EDT | 760.00 | 140.93 | 140.05 | 141.60 | +35.77 | +34.01% | 28 | 1,511 | 63.18% |
| TSLA220819C00765000 | 2022-08-12 3:59PM EDT | 765.00 | 135.86 | 135.05 | 137.05 | +36.28 | +36.43% | 56 | 345 | 63.97% |
| TSLA220819C00770000 | 2022-08-12 3:52PM EDT | 770.00 | 129.57 | 130.20 | 132.05 | +34.58 | +36.40% | 139 | 1,269 | 62.67% |
| TSLA220819C00775000 | 2022-08-12 3:53PM EDT | 775.00 | 124.50 | 125.30 | 127.05 | +36.69 | +41.78% | 20 | 481 | 61.01% |
| TSLA220819C00780000 | 2022-08-12 3:58PM EDT | 780.00 | 121.20 | 120.35 | 122.05 | +38.50 | +46.55% | 43 | 673 | 59.08% |
| TSLA220819C00785000 | 2022-08-12 3:35PM EDT | 785.00 | 115.09 | 115.55 | 117.05 | +36.45 | +46.35% | 40 | 604 | 57.86% |
| TSLA220819C00790000 | 2022-08-12 3:52PM EDT | 790.00 | 109.97 | 110.55 | 113.05 | +34.61 | +45.93% | 42 | 3,307 | 59.73% |
| TSLA220819C00795000 | 2022-08-12 3:52PM EDT | 795.00 | 105.22 | 105.90 | 108.05 | +35.52 | +50.96% | 62 | 854 | 58.64% |
| TSLA220819C00800000 | 2022-08-12 3:59PM EDT | 800.00 | 102.00 | 101.15 | 102.75 | +34.50 | +51.11% | 523 | 3,606 | 56.12% |
| TSLA220819C00805000 | 2022-08-12 3:45PM EDT | 805.00 | 95.15 | 96.40 | 97.80 | +31.15 | +48.67% | 97 | 337 | 54.72% |
| TSLA220819C00810000 | 2022-08-12 3:52PM EDT | 810.00 | 92.00 | 91.70 | 93.35 | +32.50 | +54.62% | 172 | 1,208 | 54.82% |
| TSLA220819C00815000 | 2022-08-12 3:56PM EDT | 815.00 | 87.25 | 87.00 | 88.60 | +31.95 | +57.78% | 47 | 427 | 53.81% |
| TSLA220819C00820000 | 2022-08-12 3:54PM EDT | 820.00 | 82.60 | 82.50 | 84.00 | +30.88 | +59.71% | 173 | 1,706 | 53.47% |
| TSLA220819C00825000 | 2022-08-12 3:57PM EDT | 825.00 | 78.42 | 77.95 | 79.20 | +29.77 | +61.19% | 337 | 1,028 | 52.31% |
| TSLA220819C00830000 | 2022-08-12 3:59PM EDT | 830.00 | 74.40 | 73.80 | 75.40 | +29.60 | +66.07% | 588 | 1,511 | 53.75% |
| TSLA220819C00835000 | 2022-08-12 3:56PM EDT | 835.00 | 69.34 | 69.20 | 70.75 | +27.94 | +67.49% | 434 | 874 | 52.33% |
| TSLA220819C00840000 | 2022-08-12 3:59PM EDT | 840.00 | 65.70 | 64.95 | 66.60 | +27.86 | +73.63% | 1,513 | 1,082 | 52.18% |
| TSLA220819C00845000 | 2022-08-12 3:58PM EDT | 845.00 | 61.26 | 61.00 | 62.05 | +27.26 | +80.18% | 310 | 677 | 51.57% |
| TSLA220819C00850000 | 2022-08-12 3:59PM EDT | 850.00 | 57.35 | 56.55 | 58.00 | +25.44 | +79.72% | 4,667 | 5,180 | 50.71% |
| TSLA220819C00855000 | 2022-08-12 3:59PM EDT | 855.00 | 53.51 | 53.00 | 53.95 | +24.26 | +82.94% | 859 | 1,050 | 50.84% |
| TSLA220819C00860000 | 2022-08-12 3:59PM EDT | 860.00 | 49.50 | 49.15 | 50.10 | +22.65 | +84.36% | 8,195 | 2,501 | 50.50% |
| TSLA220819C00865000 | 2022-08-12 3:59PM EDT | 865.00 | 46.15 | 45.15 | 46.50 | +22.10 | +91.89% | 4,484 | 1,156 | 51.61% |
| TSLA220819C00870000 | 2022-08-12 3:59PM EDT | 870.00 | 41.85 | 41.85 | 43.00 | +19.85 | +90.23% | 13,072 | 5,275 | 50.11% |
| TSLA220819C00875000 | 2022-08-12 3:59PM EDT | 875.00 | 38.65 | 38.65 | 39.85 | +18.80 | +94.71% | 3,412 | 6,947 | 50.39% |
| TSLA220819C00880000 | 2022-08-12 3:59PM EDT | 880.00 | 36.14 | 35.80 | 36.55 | +18.14 | +100.78% | 10,012 | 4,338 | 50.54% |
| TSLA220819C00885000 | 2022-08-12 3:59PM EDT | 885.00 | 33.20 | 32.80 | 33.45 | +17.20 | +107.50% | 6,318 | 1,686 | 50.41% |
| TSLA220819C00890000 | 2022-08-12 3:59PM EDT | 890.00 | 30.36 | 30.00 | 30.50 | +15.86 | +109.38% | 10,083 | 5,152 | 50.32% |
| TSLA220819C00895000 | 2022-08-12 3:59PM EDT | 895.00 | 27.70 | 27.45 | 28.00 | +14.75 | +113.90% | 5,405 | 1,019 | 50.62% |
| TSLA220819C00900000 | 2022-08-12 3:59PM EDT | 900.00 | 25.26 | 25.20 | 25.40 | +13.61 | +116.82% | 51,885 | 10,706 | 50.80% |
| TSLA220819C00905000 | 2022-08-12 3:59PM EDT | 905.00 | 23.20 | 22.65 | 23.20 | +12.87 | +124.59% | 4,339 | 1,678 | 50.76% |
| TSLA220819C00910000 | 2022-08-12 3:59PM EDT | 910.00 | 20.89 | 20.45 | 21.00 | +11.74 | +128.31% | 8,179 | 2,747 | 50.75% |
| TSLA220819C00912500 | 2022-08-12 3:59PM EDT | 912.50 | 19.87 | 19.45 | 20.00 | +11.28 | +131.32% | 1,004 | 508 | 50.84% |
| TSLA220819C00915000 | 2022-08-12 3:59PM EDT | 915.00 | 18.70 | 18.65 | 19.00 | +10.52 | +128.61% | 2,977 | 1,194 | 51.05% |
| TSLA220819C00917500 | 2022-08-12 3:59PM EDT | 917.50 | 17.98 | 17.55 | 18.00 | +10.18 | +130.51% | 1,713 | 441 | 50.88% |
| TSLA220819C00920000 | 2022-08-12 3:59PM EDT | 920.00 | 17.09 | 16.90 | 17.20 | +9.64 | +129.40% | 12,696 | 6,683 | 51.31% |
| TSLA220819C00922500 | 2022-08-12 3:59PM EDT | 922.50 | 16.25 | 15.80 | 16.25 | +9.35 | +135.51% | 1,358 | 492 | 51.04% |
| TSLA220819C00925000 | 2022-08-12 3:59PM EDT | 925.00 | 15.42 | 15.35 | 15.50 | +8.77 | +131.88% | 6,886 | 1,325 | 51.59% |
| TSLA220819C00930000 | 2022-08-12 3:59PM EDT | 930.00 | 13.82 | 13.80 | 13.90 | +7.93 | +134.63% | 5,678 | 1,944 | 51.69% |
| TSLA220819C00935000 | 2022-08-12 3:59PM EDT | 935.00 | 12.50 | 12.15 | 12.60 | +7.30 | +140.38% | 2,456 | 1,267 | 51.73% |
| TSLA220819C00940000 | 2022-08-12 3:59PM EDT | 940.00 | 11.15 | 11.05 | 11.45 | +6.40 | +134.74% | 5,060 | 3,404 | 52.30% |
| TSLA220819C00945000 | 2022-08-12 3:59PM EDT | 945.00 | 10.00 | 9.90 | 10.15 | +5.80 | +138.10% | 2,156 | 1,500 | 52.37% |
| TSLA220819C00950000 | 2022-08-12 3:59PM EDT | 950.00 | 9.00 | 8.90 | 9.10 | +5.21 | +137.47% | 33,714 | 8,219 | 52.67% |
| TSLA220819C00955000 | 2022-08-12 3:59PM EDT | 955.00 | 8.10 | 7.80 | 8.15 | +4.76 | +142.51% | 2,907 | 1,417 | 52.72% |
| TSLA220819C00960000 | 2022-08-12 3:59PM EDT | 960.00 | 7.25 | 7.00 | 7.40 | +4.20 | +137.70% | 3,817 | 4,832 | 53.20% |
| TSLA220819C00965000 | 2022-08-12 3:59PM EDT | 965.00 | 6.30 | 6.30 | 6.60 | +3.49 | +124.20% | 1,537 | 1,009 | 53.53% |
| TSLA220819C00970000 | 2022-08-12 3:59PM EDT | 970.00 | 5.75 | 5.60 | 5.85 | +3.24 | +129.08% | 3,484 | 1,893 | 53.71% |
| TSLA220819C00975000 | 2022-08-12 3:59PM EDT | 975.00 | 5.18 | 5.15 | 5.20 | +2.94 | +131.25% | 2,874 | 1,111 | 54.23% |
| TSLA220819C00980000 | 2022-08-12 3:59PM EDT | 980.00 | 4.69 | 4.50 | 4.70 | +2.62 | +126.57% | 2,633 | 4,125 | 54.47% |
| TSLA220819C00985000 | 2022-08-12 3:59PM EDT | 985.00 | 4.19 | 4.05 | 4.20 | +2.31 | +122.87% | 1,777 | 2,078 | 54.86% |
| TSLA220819C00990000 | 2022-08-12 3:59PM EDT | 990.00 | 3.75 | 3.65 | 3.75 | +2.00 | +114.29% | 2,715 | 1,646 | 55.27% |
| TSLA220819C00995000 | 2022-08-12 3:59PM EDT | 995.00 | 3.38 | 3.30 | 3.40 | +1.74 | +106.10% | 2,062 | 982 | 55.81% |
| TSLA220819C01000000 | 2022-08-12 3:59PM EDT | 1,000.00 | 3.00 | 2.98 | 3.05 | +1.50 | +100.00% | 36,718 | 18,586 | 56.26% |
| TSLA220819C01010000 | 2022-08-12 3:59PM EDT | 1,010.00 | 2.49 | 2.35 | 2.53 | +1.20 | +93.02% | 4,468 | 1,175 | 57.13% |
| TSLA220819C01020000 | 2022-08-12 3:59PM EDT | 1,020.00 | 1.98 | 1.93 | 2.09 | +0.89 | +81.65% | 7,430 | 3,754 | 58.20% |
| TSLA220819C01025000 | 2022-08-12 3:59PM EDT | 1,025.00 | 1.85 | 1.75 | 1.85 | +0.81 | +77.88% | 2,789 | 1,381 | 58.57% |
| TSLA220819C01030000 | 2022-08-12 3:59PM EDT | 1,030.00 | 1.58 | 1.59 | 1.70 | +0.59 | +59.60% | 1,613 | 872 | 59.17% |
| TSLA220819C01040000 | 2022-08-12 3:59PM EDT | 1,040.00 | 1.42 | 1.35 | 1.41 | +0.57 | +67.06% | 2,583 | 5,228 | 60.38% |
| TSLA220819C01050000 | 2022-08-12 3:59PM EDT | 1,050.00 | 1.17 | 1.07 | 1.17 | +0.39 | +50.00% | 5,682 | 4,818 | 61.16% |
| TSLA220819C01060000 | 2022-08-12 3:59PM EDT | 1,060.00 | 0.97 | 0.90 | 1.00 | +0.24 | +32.88% | 5,432 | 7,313 | 62.38% |
| TSLA220819C01075000 | 2022-08-12 3:59PM EDT | 1,075.00 | 0.76 | 0.72 | 0.80 | +0.15 | +24.59% | 1,899 | 1,728 | 64.38% |
| TSLA220819C01080000 | 2022-08-12 3:59PM EDT | 1,080.00 | 0.71 | 0.68 | 0.72 | +0.14 | +24.56% | 1,611 | 2,365 | 64.92% |
| TSLA220819C01100000 | 2022-08-12 3:59PM EDT | 1,100.00 | 0.51 | 0.51 | 0.54 | +0.05 | +10.87% | 6,206 | 8,391 | 67.43% |
| TSLA220819C01120000 | 2022-08-12 3:59PM EDT | 1,120.00 | 0.39 | 0.24 | 0.41 | -0.01 | -2.50% | 1,265 | 1,410 | 68.02% |
| TSLA220819C01125000 | 2022-08-12 3:59PM EDT | 1,125.00 | 0.36 | 0.32 | 0.39 | 0.00 | - | 793 | 1,090 | 69.97% |
| TSLA220819C01140000 | 2022-08-12 3:59PM EDT | 1,140.00 | 0.32 | 0.28 | 0.35 | -0.01 | -3.03% | 1,325 | 2,416 | 72.41% |
| TSLA220819C01150000 | 2022-08-12 3:58PM EDT | 1,150.00 | 0.29 | 0.27 | 0.30 | -0.02 | -6.45% | 563 | 4,639 | 73.83% |
| TSLA220819C01160000 | 2022-08-12 3:59PM EDT | 1,160.00 | 0.28 | 0.19 | 0.28 | -0.01 | -3.45% | 259 | 1,569 | 74.32% |
| TSLA220819C01175000 | 2022-08-12 3:58PM EDT | 1,175.00 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 364 | 3,142 | 76.81% |
| TSLA220819C01180000 | 2022-08-12 3:58PM EDT | 1,180.00 | 0.20 | 0.17 | 0.22 | -0.15 | -42.86% | 252 | 1,154 | 77.05% |
| TSLA220819C01200000 | 2022-08-12 3:59PM EDT | 1,200.00 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 1,763 | 9,657 | 79.98% |
| TSLA220819C01250000 | 2022-08-12 3:59PM EDT | 1,250.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 2,277 | 7,182 | 86.33% |
| TSLA220819C01300000 | 2022-08-12 3:49PM EDT | 1,300.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 1,034 | 4,457 | 89.84% |
| TSLA220819C01350000 | 2022-08-12 3:51PM EDT | 1,350.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 451 | 4,685 | 95.70% |
| TSLA220819C01400000 | 2022-08-12 3:58PM EDT | 1,400.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 236 | 2,739 | 101.17% |
| TSLA220819C01425000 | 2022-08-12 3:26PM EDT | 1,425.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 147 | 3,078 | 106.25% |
| TSLA220819C01450000 | 2022-08-12 3:26PM EDT | 1,450.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 64 | 5,626 | 105.47% |
| TSLA220819C01475000 | 2022-08-12 2:12PM EDT | 1,475.00 | 0.03 | 0.01 | 0.11 | +0.01 | +50.00% | 30 | 2,378 | 116.99% |
| TSLA220819C01500000 | 2022-08-12 3:58PM EDT | 1,500.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 228 | 7,915 | 112.50% |
| TSLA220819C01525000 | 2022-08-12 2:45PM EDT | 1,525.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 1,024 | 117.19% |
| TSLA220819C01550000 | 2022-08-12 3:25PM EDT | 1,550.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 110 | 5,162 | 121.88% |
| TSLA220819C01575000 | 2022-08-12 2:44PM EDT | 1,575.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 2 | 341 | 136.72% |
| TSLA220819C01600000 | 2022-08-12 3:57PM EDT | 1,600.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 1,565 | 120.31% |
| TSLA220819C01625000 | 2022-08-11 3:52PM EDT | 1,625.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 1 | 494 | 134.38% |
| TSLA220819C01650000 | 2022-08-12 3:21PM EDT | 1,650.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 48 | 2,190 | 123.44% |
| TSLA220819C01675000 | 2022-08-12 2:46PM EDT | 1,675.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 23 | 11,991 | 126.56% |
| TSLA220819C01700000 | 2022-08-12 3:26PM EDT | 1,700.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 25 | 3,569 | 121.88% |
| TSLA220819C01725000 | 2022-08-12 3:15PM EDT | 1,725.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 18 | 125.00% |
| TSLA220819C01750000 | 2022-08-12 2:59PM EDT | 1,750.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 13,751 | 128.13% |
| TSLA220819C01800000 | 2022-08-12 3:45PM EDT | 1,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 8,441 | 134.38% |
| TSLA220819C01850000 | 2022-08-12 12:53PM EDT | 1,850.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 11 | 2,357 | 143.75% |
| TSLA220819C01900000 | 2022-08-09 10:13AM EDT | 1,900.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 682 | 150.00% |
| TSLA220819C01950000 | 2022-08-11 10:57AM EDT | 1,950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,118 | 146.88% |
| TSLA220819C02000000 | 2022-08-12 11:25AM EDT | 2,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 7,249 | 153.13% |
| TSLA220819C02050000 | 2022-08-10 12:53PM EDT | 2,050.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,121 | 50.00% |
| TSLA220819C02100000 | 2022-08-05 3:40PM EDT | 2,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 460 | 159.38% |
| TSLA220819C02150000 | 2022-08-09 11:11AM EDT | 2,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 331 | 165.63% |
| TSLA220819C02200000 | 2022-08-08 11:13AM EDT | 2,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 616 | 168.75% |
| TSLA220819C02250000 | 2022-08-09 1:06PM EDT | 2,250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 632 | 50.00% |
| TSLA220819C02300000 | 2022-08-10 9:41AM EDT | 2,300.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 7 | 658 | 184.38% |
| TSLA220819C02350000 | 2022-08-10 10:32AM EDT | 2,350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 50.00% |
| TSLA220819C02400000 | 2022-08-12 2:16PM EDT | 2,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 8,303 | 184.38% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220819P00050000 | 2022-08-12 3:25PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,496 | 575.00% |
| TSLA220819P00100000 | 2022-08-10 3:06PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,409 | 431.25% |
| TSLA220819P00150000 | 2022-08-12 10:52AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,466 | 350.00% |
| TSLA220819P00200000 | 2022-08-08 9:44AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,075 | 50.00% |
| TSLA220819P00250000 | 2022-08-12 3:57PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,040 | 250.00% |
| TSLA220819P00300000 | 2022-08-12 3:14PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,433 | 218.75% |
| TSLA220819P00340000 | 2022-08-10 10:12AM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 501 | 203.13% |
| TSLA220819P00350000 | 2022-08-12 3:56PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 144 | 1,712 | 196.88% |
| TSLA220819P00360000 | 2022-08-12 3:33PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 1,105 | 190.63% |
| TSLA220819P00370000 | 2022-08-12 2:01PM EDT | 370.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 32 | 302 | 190.63% |
| TSLA220819P00380000 | 2022-08-12 10:53AM EDT | 380.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 8 | 203 | 189.06% |
| TSLA220819P00390000 | 2022-08-09 1:57PM EDT | 390.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 33 | 610 | 184.38% |
| TSLA220819P00400000 | 2022-08-12 3:54PM EDT | 400.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 37 | 5,116 | 178.13% |
| TSLA220819P00410000 | 2022-08-10 11:41AM EDT | 410.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 502 | 176.56% |
| TSLA220819P00420000 | 2022-08-12 1:49PM EDT | 420.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 72 | 956 | 171.09% |
| TSLA220819P00430000 | 2022-08-12 2:38PM EDT | 430.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 30 | 352 | 165.63% |
| TSLA220819P00440000 | 2022-08-12 3:50PM EDT | 440.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 25 | 678 | 154.69% |
| TSLA220819P00450000 | 2022-08-12 3:33PM EDT | 450.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 74 | 3,987 | 153.13% |
| TSLA220819P00460000 | 2022-08-12 2:39PM EDT | 460.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 1,169 | 153.91% |
| TSLA220819P00470000 | 2022-08-12 3:35PM EDT | 470.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 304 | 146.88% |
| TSLA220819P00480000 | 2022-08-12 3:09PM EDT | 480.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 228 | 1,213 | 144.53% |
| TSLA220819P00490000 | 2022-08-12 3:25PM EDT | 490.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 26 | 878 | 139.84% |
| TSLA220819P00500000 | 2022-08-12 3:47PM EDT | 500.00 | 0.05 | 0.02 | 0.12 | 0.00 | - | 748 | 12,057 | 145.70% |
| TSLA220819P00505000 | 2022-08-12 3:42PM EDT | 505.00 | 0.06 | 0.02 | 0.06 | -0.02 | -25.00% | 74 | 661 | 136.72% |
| TSLA220819P00510000 | 2022-08-12 3:31PM EDT | 510.00 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 45 | 637 | 132.81% |
| TSLA220819P00515000 | 2022-08-12 3:11PM EDT | 515.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 44 | 546 | 132.03% |
| TSLA220819P00520000 | 2022-08-12 3:58PM EDT | 520.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 18 | 1,280 | 127.34% |
| TSLA220819P00525000 | 2022-08-12 3:59PM EDT | 525.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 549 | 300 | 131.64% |
| TSLA220819P00530000 | 2022-08-12 3:02PM EDT | 530.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 361 | 675 | 130.47% |
| TSLA220819P00535000 | 2022-08-12 3:37PM EDT | 535.00 | 0.04 | 0.00 | 0.07 | -0.04 | -50.00% | 43 | 513 | 122.66% |
| TSLA220819P00540000 | 2022-08-12 3:02PM EDT | 540.00 | 0.06 | 0.00 | 0.07 | -0.01 | -14.29% | 33 | 1,076 | 120.31% |
| TSLA220819P00545000 | 2022-08-12 3:58PM EDT | 545.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 272 | 270 | 125.00% |
| TSLA220819P00550000 | 2022-08-12 3:59PM EDT | 550.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 473 | 7,672 | 122.66% |
| TSLA220819P00555000 | 2022-08-12 3:38PM EDT | 555.00 | 0.06 | 0.00 | 0.08 | -0.02 | -25.00% | 249 | 873 | 115.63% |
| TSLA220819P00560000 | 2022-08-12 3:57PM EDT | 560.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 105 | 1,411 | 113.67% |
| TSLA220819P00565000 | 2022-08-12 3:38PM EDT | 565.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 211 | 568 | 117.19% |
| TSLA220819P00570000 | 2022-08-12 3:58PM EDT | 570.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 29 | 1,257 | 116.02% |
| TSLA220819P00575000 | 2022-08-12 3:55PM EDT | 575.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 58 | 523 | 113.28% |
| TSLA220819P00580000 | 2022-08-12 2:52PM EDT | 580.00 | 0.08 | 0.06 | 0.09 | -0.03 | -27.27% | 97 | 995 | 111.91% |
| TSLA220819P00585000 | 2022-08-12 3:41PM EDT | 585.00 | 0.10 | 0.06 | 0.10 | -0.02 | -16.67% | 95 | 702 | 110.55% |
| TSLA220819P00590000 | 2022-08-12 3:41PM EDT | 590.00 | 0.11 | 0.06 | 0.10 | -0.02 | -15.38% | 120 | 2,100 | 108.59% |
| TSLA220819P00595000 | 2022-08-12 3:58PM EDT | 595.00 | 0.07 | 0.06 | 0.10 | -0.06 | -46.15% | 292 | 1,272 | 106.45% |
| TSLA220819P00600000 | 2022-08-12 3:59PM EDT | 600.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1,337 | 13,444 | 105.08% |
| TSLA220819P00605000 | 2022-08-12 3:58PM EDT | 605.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 297 | 762 | 104.30% |
| TSLA220819P00610000 | 2022-08-12 3:47PM EDT | 610.00 | 0.12 | 0.08 | 0.12 | -0.05 | -29.41% | 82 | 922 | 102.73% |
| TSLA220819P00615000 | 2022-08-12 3:53PM EDT | 615.00 | 0.12 | 0.09 | 0.12 | -0.06 | -33.33% | 194 | 1,038 | 101.37% |
| TSLA220819P00620000 | 2022-08-12 3:47PM EDT | 620.00 | 0.13 | 0.05 | 0.12 | -0.04 | -23.53% | 299 | 1,793 | 97.27% |
| TSLA220819P00625000 | 2022-08-12 3:59PM EDT | 625.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 265 | 569 | 97.85% |
| TSLA220819P00630000 | 2022-08-12 3:55PM EDT | 630.00 | 0.12 | 0.09 | 0.13 | -0.09 | -42.86% | 921 | 927 | 95.90% |
| TSLA220819P00635000 | 2022-08-12 3:57PM EDT | 635.00 | 0.12 | 0.09 | 0.13 | -0.09 | -42.86% | 615 | 1,110 | 93.95% |
| TSLA220819P00640000 | 2022-08-12 3:53PM EDT | 640.00 | 0.13 | 0.11 | 0.14 | -0.09 | -40.91% | 719 | 1,100 | 93.16% |
| TSLA220819P00645000 | 2022-08-12 3:52PM EDT | 645.00 | 0.14 | 0.07 | 0.15 | -0.07 | -33.33% | 1,401 | 1,713 | 90.04% |
| TSLA220819P00650000 | 2022-08-12 3:58PM EDT | 650.00 | 0.14 | 0.14 | 0.15 | -0.13 | -48.15% | 1,300 | 8,442 | 90.82% |
| TSLA220819P00655000 | 2022-08-12 3:57PM EDT | 655.00 | 0.16 | 0.06 | 0.21 | -0.10 | -38.46% | 272 | 784 | 88.09% |
| TSLA220819P00660000 | 2022-08-12 3:44PM EDT | 660.00 | 0.18 | 0.15 | 0.22 | -0.11 | -37.93% | 243 | 2,511 | 89.26% |
| TSLA220819P00665000 | 2022-08-12 3:37PM EDT | 665.00 | 0.18 | 0.10 | 0.24 | -0.12 | -40.00% | 324 | 812 | 86.52% |
| TSLA220819P00670000 | 2022-08-12 3:57PM EDT | 670.00 | 0.18 | 0.16 | 0.19 | -0.17 | -48.57% | 421 | 1,582 | 84.77% |
| TSLA220819P00675000 | 2022-08-12 3:38PM EDT | 675.00 | 0.22 | 0.16 | 0.24 | -0.16 | -42.11% | 737 | 1,287 | 84.18% |
| TSLA220819P00680000 | 2022-08-12 3:59PM EDT | 680.00 | 0.17 | 0.15 | 0.21 | -0.22 | -56.41% | 411 | 2,314 | 81.25% |
| TSLA220819P00685000 | 2022-08-12 3:57PM EDT | 685.00 | 0.20 | 0.19 | 0.26 | -0.27 | -57.45% | 374 | 856 | 81.45% |
| TSLA220819P00690000 | 2022-08-12 3:59PM EDT | 690.00 | 0.20 | 0.20 | 0.22 | -0.26 | -56.52% | 538 | 1,735 | 78.81% |
| TSLA220819P00692500 | 2022-08-12 3:58PM EDT | 692.50 | 0.18 | 0.20 | 0.23 | -0.32 | -64.00% | 62 | 417 | 78.08% |
| TSLA220819P00695000 | 2022-08-12 3:39PM EDT | 695.00 | 0.24 | 0.17 | 0.25 | -0.27 | -52.94% | 395 | 975 | 76.86% |
| TSLA220819P00697500 | 2022-08-12 3:55PM EDT | 697.50 | 0.22 | 0.15 | 0.23 | -0.36 | -62.07% | 142 | 387 | 75.00% |
| TSLA220819P00700000 | 2022-08-12 3:59PM EDT | 700.00 | 0.22 | 0.21 | 0.26 | -0.34 | -60.71% | 4,079 | 10,246 | 75.98% |
| TSLA220819P00705000 | 2022-08-12 3:58PM EDT | 705.00 | 0.23 | 0.21 | 0.25 | -0.40 | -63.49% | 592 | 1,699 | 73.93% |
| TSLA220819P00710000 | 2022-08-12 3:57PM EDT | 710.00 | 0.24 | 0.21 | 0.26 | -0.45 | -65.22% | 524 | 1,315 | 72.17% |
| TSLA220819P00712500 | 2022-08-12 3:40PM EDT | 712.50 | 0.25 | 0.05 | 0.26 | -0.56 | -69.14% | 127 | 344 | 67.77% |
| TSLA220819P00715000 | 2022-08-12 3:59PM EDT | 715.00 | 0.26 | 0.17 | 0.26 | -0.53 | -67.09% | 585 | 1,946 | 69.53% |
| TSLA220819P00717500 | 2022-08-12 3:54PM EDT | 717.50 | 0.24 | 0.23 | 0.28 | -0.66 | -73.33% | 134 | 1,005 | 70.02% |
| TSLA220819P00720000 | 2022-08-12 3:59PM EDT | 720.00 | 0.26 | 0.25 | 0.31 | -0.64 | -71.11% | 937 | 4,148 | 69.92% |
| TSLA220819P00722500 | 2022-08-12 3:38PM EDT | 722.50 | 0.30 | 0.25 | 0.30 | -0.65 | -68.42% | 297 | 509 | 68.75% |
| TSLA220819P00725000 | 2022-08-12 3:58PM EDT | 725.00 | 0.28 | 0.10 | 0.31 | -0.72 | -72.00% | 1,856 | 2,216 | 65.33% |
| TSLA220819P00727500 | 2022-08-12 3:58PM EDT | 727.50 | 0.28 | 0.22 | 0.31 | -0.86 | -75.44% | 308 | 295 | 66.55% |
| TSLA220819P00730000 | 2022-08-12 3:57PM EDT | 730.00 | 0.30 | 0.26 | 0.30 | -0.85 | -73.91% | 1,376 | 4,036 | 66.06% |
| TSLA220819P00732500 | 2022-08-12 3:39PM EDT | 732.50 | 0.35 | 0.29 | 0.34 | -0.87 | -71.31% | 181 | 643 | 66.11% |
| TSLA220819P00735000 | 2022-08-12 3:59PM EDT | 735.00 | 0.32 | 0.30 | 0.36 | -0.96 | -75.00% | 1,206 | 1,762 | 65.58% |
| TSLA220819P00740000 | 2022-08-12 3:59PM EDT | 740.00 | 0.36 | 0.28 | 0.36 | -1.08 | -75.00% | 2,110 | 1,408 | 63.38% |
| TSLA220819P00745000 | 2022-08-12 3:59PM EDT | 745.00 | 0.38 | 0.33 | 0.38 | -1.27 | -76.97% | 1,438 | 1,046 | 62.35% |
| TSLA220819P00750000 | 2022-08-12 3:59PM EDT | 750.00 | 0.42 | 0.40 | 0.43 | -1.51 | -78.24% | 7,099 | 10,718 | 61.77% |
| TSLA220819P00755000 | 2022-08-12 3:59PM EDT | 755.00 | 0.48 | 0.45 | 0.47 | -1.67 | -77.67% | 796 | 1,692 | 60.72% |
| TSLA220819P00760000 | 2022-08-12 3:59PM EDT | 760.00 | 0.53 | 0.50 | 0.53 | -1.93 | -78.46% | 1,592 | 2,380 | 59.77% |
| TSLA220819P00765000 | 2022-08-12 3:59PM EDT | 765.00 | 0.55 | 0.54 | 0.59 | -2.30 | -80.70% | 2,962 | 1,337 | 58.59% |
| TSLA220819P00770000 | 2022-08-12 3:58PM EDT | 770.00 | 0.66 | 0.50 | 0.66 | -2.62 | -79.88% | 3,090 | 2,303 | 56.81% |
| TSLA220819P00775000 | 2022-08-12 3:59PM EDT | 775.00 | 0.73 | 0.72 | 0.79 | -2.87 | -79.72% | 4,337 | 1,349 | 57.23% |
| TSLA220819P00780000 | 2022-08-12 3:59PM EDT | 780.00 | 0.86 | 0.80 | 0.88 | -3.29 | -79.28% | 6,358 | 2,287 | 56.20% |
| TSLA220819P00785000 | 2022-08-12 3:59PM EDT | 785.00 | 0.97 | 0.93 | 1.01 | -3.88 | -80.00% | 1,256 | 1,330 | 55.52% |
| TSLA220819P00790000 | 2022-08-12 3:59PM EDT | 790.00 | 1.15 | 1.06 | 1.15 | -4.30 | -78.90% | 3,461 | 3,446 | 54.69% |
| TSLA220819P00795000 | 2022-08-12 3:59PM EDT | 795.00 | 1.33 | 1.28 | 1.33 | -4.82 | -78.37% | 2,597 | 1,273 | 54.27% |
| TSLA220819P00800000 | 2022-08-12 3:59PM EDT | 800.00 | 1.54 | 1.50 | 1.54 | -5.31 | -77.52% | 25,871 | 6,943 | 53.71% |
| TSLA220819P00805000 | 2022-08-12 3:59PM EDT | 805.00 | 1.82 | 1.75 | 1.87 | -6.13 | -77.11% | 2,784 | 1,166 | 53.44% |
| TSLA220819P00810000 | 2022-08-12 3:59PM EDT | 810.00 | 2.10 | 2.03 | 2.13 | -6.82 | -76.46% | 2,944 | 1,453 | 52.78% |
| TSLA220819P00815000 | 2022-08-12 3:59PM EDT | 815.00 | 2.45 | 2.34 | 2.46 | -7.60 | -75.62% | 2,247 | 788 | 52.19% |
| TSLA220819P00820000 | 2022-08-12 3:59PM EDT | 820.00 | 2.83 | 2.80 | 2.86 | -8.42 | -74.84% | 4,322 | 2,102 | 51.90% |
| TSLA220819P00825000 | 2022-08-12 3:59PM EDT | 825.00 | 3.30 | 3.25 | 3.35 | -9.30 | -73.81% | 3,813 | 1,463 | 51.51% |
| TSLA220819P00830000 | 2022-08-12 3:59PM EDT | 830.00 | 3.83 | 3.80 | 3.95 | -10.17 | -72.64% | 4,084 | 1,565 | 51.28% |
| TSLA220819P00835000 | 2022-08-12 3:59PM EDT | 835.00 | 4.51 | 4.35 | 4.60 | -11.25 | -71.38% | 3,022 | 1,163 | 50.84% |
| TSLA220819P00840000 | 2022-08-12 3:59PM EDT | 840.00 | 5.26 | 5.15 | 5.30 | -12.04 | -69.60% | 6,628 | 1,854 | 50.65% |
| TSLA220819P00845000 | 2022-08-12 3:59PM EDT | 845.00 | 6.05 | 5.95 | 6.15 | -13.40 | -68.89% | 3,589 | 1,098 | 50.38% |
| TSLA220819P00850000 | 2022-08-12 4:00PM EDT | 850.00 | 7.06 | 6.95 | 7.10 | -14.24 | -66.85% | 21,371 | 5,848 | 50.25% |
| TSLA220819P00855000 | 2022-08-12 3:59PM EDT | 855.00 | 8.08 | 8.00 | 8.20 | -15.67 | -65.98% | 3,670 | 1,002 | 50.07% |
| TSLA220819P00860000 | 2022-08-12 3:59PM EDT | 860.00 | 9.30 | 9.25 | 9.40 | -16.70 | -64.23% | 11,788 | 2,529 | 50.16% |
| TSLA220819P00865000 | 2022-08-12 3:59PM EDT | 865.00 | 10.73 | 10.50 | 10.80 | -17.97 | -62.61% | 4,421 | 829 | 50.15% |
| TSLA220819P00870000 | 2022-08-12 3:59PM EDT | 870.00 | 12.30 | 12.00 | 12.30 | -19.20 | -60.95% | 10,403 | 2,718 | 50.03% |
| TSLA220819P00875000 | 2022-08-12 3:59PM EDT | 875.00 | 13.83 | 13.75 | 14.00 | -20.37 | -59.56% | 5,853 | 6,133 | 50.04% |
| TSLA220819P00880000 | 2022-08-12 3:59PM EDT | 880.00 | 15.70 | 15.50 | 15.80 | -21.80 | -58.13% | 9,668 | 1,370 | 49.94% |
| TSLA220819P00885000 | 2022-08-12 3:59PM EDT | 885.00 | 17.67 | 17.60 | 17.95 | -22.58 | -56.10% | 3,804 | 779 | 50.24% |
| TSLA220819P00890000 | 2022-08-12 3:59PM EDT | 890.00 | 19.80 | 19.70 | 20.30 | -24.33 | -55.13% | 3,871 | 1,406 | 50.00% |
| TSLA220819P00895000 | 2022-08-12 3:59PM EDT | 895.00 | 22.25 | 22.20 | 22.45 | -25.48 | -53.38% | 2,450 | 911 | 50.25% |
| TSLA220819P00900000 | 2022-08-12 3:59PM EDT | 900.00 | 24.84 | 24.60 | 24.85 | -26.44 | -51.56% | 6,468 | 4,474 | 50.08% |
| TSLA220819P00905000 | 2022-08-12 3:59PM EDT | 905.00 | 27.65 | 27.20 | 27.85 | -27.74 | -50.08% | 468 | 725 | 50.13% |
| TSLA220819P00910000 | 2022-08-12 3:59PM EDT | 910.00 | 30.20 | 30.05 | 30.70 | -29.80 | -49.67% | 1,365 | 1,333 | 50.23% |
| TSLA220819P00912500 | 2022-08-12 3:59PM EDT | 912.50 | 32.05 | 31.50 | 32.15 | -28.10 | -46.72% | 135 | 242 | 50.21% |
| TSLA220819P00915000 | 2022-08-12 3:59PM EDT | 915.00 | 33.40 | 33.05 | 33.70 | -29.02 | -46.49% | 251 | 653 | 50.32% |
| TSLA220819P00917500 | 2022-08-12 3:52PM EDT | 917.50 | 36.00 | 34.60 | 35.30 | -28.12 | -43.86% | 80 | 255 | 50.40% |
| TSLA220819P00920000 | 2022-08-12 3:59PM EDT | 920.00 | 36.50 | 36.20 | 36.90 | -29.60 | -44.78% | 381 | 1,063 | 50.46% |
| TSLA220819P00922500 | 2022-08-12 3:53PM EDT | 922.50 | 38.90 | 37.80 | 38.55 | -29.72 | -43.31% | 57 | 141 | 50.49% |
| TSLA220819P00925000 | 2022-08-12 3:58PM EDT | 925.00 | 39.77 | 39.45 | 40.20 | -32.23 | -44.76% | 375 | 524 | 50.50% |
| TSLA220819P00930000 | 2022-08-12 3:58PM EDT | 930.00 | 43.30 | 43.00 | 43.55 | -34.05 | -44.02% | 292 | 648 | 50.63% |
| TSLA220819P00935000 | 2022-08-12 3:58PM EDT | 935.00 | 46.65 | 46.00 | 47.45 | -27.45 | -37.04% | 151 | 351 | 50.46% |
| TSLA220819P00940000 | 2022-08-12 3:49PM EDT | 940.00 | 52.50 | 50.05 | 51.30 | -34.00 | -39.31% | 537 | 540 | 51.15% |
| TSLA220819P00945000 | 2022-08-12 3:58PM EDT | 945.00 | 54.63 | 53.60 | 55.20 | -33.96 | -38.33% | 306 | 317 | 51.05% |
| TSLA220819P00950000 | 2022-08-12 3:58PM EDT | 950.00 | 58.53 | 57.95 | 59.20 | -34.97 | -37.40% | 756 | 1,486 | 51.81% |
| TSLA220819P00955000 | 2022-08-12 3:59PM EDT | 955.00 | 62.60 | 62.05 | 63.40 | -36.08 | -36.56% | 12 | 187 | 52.29% |
| TSLA220819P00960000 | 2022-08-12 3:31PM EDT | 960.00 | 68.04 | 66.15 | 67.45 | -24.81 | -26.72% | 108 | 226 | 52.31% |
| TSLA220819P00965000 | 2022-08-12 3:04PM EDT | 965.00 | 73.70 | 70.40 | 71.80 | -33.14 | -31.02% | 28 | 249 | 52.75% |
| TSLA220819P00970000 | 2022-08-12 3:59PM EDT | 970.00 | 75.40 | 74.75 | 76.00 | -36.90 | -32.86% | 18 | 353 | 52.87% |
| TSLA220819P00975000 | 2022-08-12 3:42PM EDT | 975.00 | 80.86 | 79.15 | 80.45 | -26.64 | -24.78% | 6 | 583 | 53.26% |
| TSLA220819P00980000 | 2022-08-12 3:57PM EDT | 980.00 | 85.00 | 83.30 | 85.00 | -39.00 | -31.45% | 121 | 400 | 53.14% |
| TSLA220819P00985000 | 2022-08-12 3:50PM EDT | 985.00 | 89.50 | 88.15 | 89.55 | -32.68 | -26.75% | 14 | 227 | 54.15% |
| TSLA220819P00990000 | 2022-08-12 3:56PM EDT | 990.00 | 93.05 | 92.60 | 94.05 | -36.25 | -28.04% | 119 | 297 | 54.07% |
| TSLA220819P00995000 | 2022-08-12 3:49PM EDT | 995.00 | 98.10 | 97.35 | 98.70 | -39.41 | -28.66% | 23 | 226 | 54.76% |
| TSLA220819P01000000 | 2022-08-12 3:57PM EDT | 1,000.00 | 102.63 | 101.90 | 103.70 | -40.11 | -28.10% | 94 | 3,839 | 55.67% |
| TSLA220819P01010000 | 2022-08-12 3:35PM EDT | 1,010.00 | 113.26 | 111.30 | 112.90 | -26.34 | -18.87% | 9 | 202 | 55.74% |
| TSLA220819P01020000 | 2022-08-12 9:33AM EDT | 1,020.00 | 161.50 | 120.85 | 122.50 | +23.95 | +17.41% | 6 | 124 | 56.63% |
| TSLA220819P01025000 | 2022-08-12 2:14PM EDT | 1,025.00 | 138.78 | 125.55 | 127.50 | -20.17 | -12.69% | 18 | 39 | 57.29% |
| TSLA220819P01030000 | 2022-08-12 2:40PM EDT | 1,030.00 | 135.20 | 130.10 | 132.55 | -16.30 | -10.76% | 3 | 41 | 57.43% |
| TSLA220819P01040000 | 2022-08-12 2:34PM EDT | 1,040.00 | 147.76 | 140.20 | 141.90 | -21.59 | -12.75% | 12 | 100 | 58.28% |
| TSLA220819P01050000 | 2022-08-12 3:46PM EDT | 1,050.00 | 153.83 | 150.00 | 151.65 | -37.03 | -19.40% | 144 | 1,590 | 59.06% |
| TSLA220819P01060000 | 2022-08-12 1:14PM EDT | 1,060.00 | 175.00 | 159.95 | 161.65 | -14.10 | -7.46% | 17 | 120 | 61.73% |
| TSLA220819P01075000 | 2022-08-12 2:40PM EDT | 1,075.00 | 179.10 | 174.25 | 176.65 | -28.05 | -13.54% | 5 | 46 | 61.13% |
| TSLA220819P01080000 | 2022-08-12 12:22PM EDT | 1,080.00 | 194.58 | 179.25 | 181.65 | -26.47 | -11.97% | 2 | 96 | 62.48% |
| TSLA220819P01100000 | 2022-08-12 3:58PM EDT | 1,100.00 | 200.18 | 199.45 | 201.10 | -33.27 | -14.25% | 11 | 968 | 64.16% |
| TSLA220819P01120000 | 2022-08-12 3:46PM EDT | 1,120.00 | 223.20 | 218.90 | 221.45 | -16.95 | -7.06% | 4 | 27 | 66.36% |
| TSLA220819P01125000 | 2022-08-11 11:18AM EDT | 1,125.00 | 260.30 | 224.30 | 226.05 | 0.00 | - | 5 | 639 | 67.53% |
| TSLA220819P01140000 | 2022-08-11 9:40AM EDT | 1,140.00 | 254.35 | 239.25 | 241.00 | 0.00 | - | 1 | 185 | 69.24% |
| TSLA220819P01150000 | 2022-08-11 2:58PM EDT | 1,150.00 | 288.70 | 249.00 | 250.95 | 0.00 | - | 7 | 86 | 63.09% |
| TSLA220819P01160000 | 2022-08-12 11:07AM EDT | 1,160.00 | 280.55 | 259.20 | 260.95 | +0.55 | +0.20% | 1 | 287 | 71.48% |
| TSLA220819P01175000 | 2022-08-12 12:20PM EDT | 1,175.00 | 288.58 | 274.15 | 275.95 | -7.88 | -2.66% | 14 | 289 | 73.44% |
| TSLA220819P01180000 | 2022-08-09 3:04PM EDT | 1,180.00 | 336.80 | 279.15 | 280.95 | 0.00 | - | 21 | 103 | 74.41% |
| TSLA220819P01200000 | 2022-08-11 9:58AM EDT | 1,200.00 | 322.05 | 299.20 | 300.90 | 0.00 | - | 8 | 9 | 78.52% |
| TSLA220819P01250000 | 2022-08-11 10:45AM EDT | 1,250.00 | 373.10 | 348.90 | 351.30 | 0.00 | - | 5 | 2 | 91.02% |
| TSLA220819P01300000 | 2022-08-12 12:22PM EDT | 1,300.00 | 414.10 | 398.90 | 400.85 | -13.85 | -3.24% | 6 | 30 | 121.80% |
| TSLA220819P01350000 | 2022-08-10 3:22PM EDT | 1,350.00 | 465.95 | 448.75 | 451.10 | 0.00 | - | 4 | 0 | 89.06% |
| TSLA220819P01400000 | 2022-08-11 9:39AM EDT | 1,400.00 | 511.85 | 498.90 | 500.85 | 0.00 | - | 6 | 2 | 142.04% |
| TSLA220819P01425000 | 2022-08-11 9:55AM EDT | 1,425.00 | 544.70 | 523.85 | 525.90 | 0.00 | - | 2 | 0 | 147.80% |
| TSLA220819P01450000 | 2022-08-11 10:34AM EDT | 1,450.00 | 567.00 | 548.75 | 551.10 | 0.00 | - | 9 | 0 | 103.13% |
| TSLA220819P01475000 | 2022-08-11 9:55AM EDT | 1,475.00 | 594.70 | 573.75 | 576.10 | 0.00 | - | 5 | 0 | 106.25% |
| TSLA220819P01500000 | 2022-08-11 12:26PM EDT | 1,500.00 | 630.20 | 598.75 | 601.10 | 0.00 | - | 5 | 0 | 109.38% |
| TSLA220819P01525000 | 2022-08-08 1:44PM EDT | 1,525.00 | 632.55 | 623.70 | 626.15 | 0.00 | - | 5 | 0 | 113.28% |
| TSLA220819P01550000 | 2022-08-11 12:26PM EDT | 1,550.00 | 680.20 | 648.75 | 651.10 | 0.00 | - | 7 | 0 | 116.41% |
| TSLA220819P01575000 | 2022-08-11 1:18PM EDT | 1,575.00 | 703.55 | 673.70 | 676.15 | 0.00 | - | 6 | 0 | 119.53% |
| TSLA220819P01600000 | 2022-08-11 10:34AM EDT | 1,600.00 | 717.00 | 698.70 | 701.25 | 0.00 | - | 2 | 0 | 135.55% |
| TSLA220819P01650000 | 2022-08-11 9:37AM EDT | 1,650.00 | 765.10 | 748.70 | 751.10 | 0.00 | - | 2 | 0 | 190.82% |
| TSLA220819P01675000 | 2022-08-02 2:01PM EDT | 1,675.00 | 768.20 | 774.10 | 775.90 | 0.00 | - | - | 0 | 149.02% |
| TSLA220819P01700000 | 2022-08-11 10:58AM EDT | 1,700.00 | 822.90 | 798.70 | 801.10 | 0.00 | - | 4 | 0 | 198.58% |
| TSLA220819P01725000 | 2022-08-08 1:06PM EDT | 1,725.00 | 828.20 | 823.70 | 826.10 | 0.00 | - | 2 | 0 | 202.39% |
| TSLA220819P01750000 | 2022-08-11 10:58AM EDT | 1,750.00 | 872.90 | 848.90 | 851.10 | 0.00 | - | 9 | 11 | 158.40% |
| TSLA220819P01800000 | 2022-08-11 9:56AM EDT | 1,800.00 | 917.60 | 898.90 | 901.10 | 0.00 | - | 7 | 0 | 164.45% |
| TSLA220819P01850000 | 2022-08-11 9:42AM EDT | 1,850.00 | 961.95 | 948.90 | 951.05 | 0.00 | - | 5 | 0 | 165.63% |
| TSLA220819P01900000 | 2022-08-11 10:02AM EDT | 1,900.00 | 1,019.00 | 998.90 | 1,001.10 | 0.00 | - | 1 | 0 | 175.78% |
| TSLA220819P01950000 | 2022-08-11 3:34PM EDT | 1,950.00 | 1,088.95 | 1,048.90 | 1,051.10 | 0.00 | - | 6 | 0 | 181.05% |
| TSLA220819P02000000 | 2022-05-02 3:36PM EDT | 2,000.00 | 1,107.08 | 1,257.75 | 1,261.45 | 0.00 | - | 50 | 0 | 741.72% |
| TSLA220819P02050000 | 2022-08-11 3:34PM EDT | 2,050.00 | 1,188.95 | 1,148.75 | 1,151.10 | 0.00 | - | 10 | 0 | 170.31% |
| TSLA220819P02100000 | 2022-08-11 10:25AM EDT | 2,100.00 | 1,217.30 | - | - | 0.00 | - | - | - | 0.00% |
| TSLA220819P02200000 | 2022-08-11 2:15PM EDT | 2,200.00 | 1,331.35 | 1,299.15 | 1,300.90 | 0.00 | - | 2 | 2 | 209.96% |
| TSLA220819P02250000 | 2022-08-11 2:15PM EDT | 2,250.00 | 1,381.35 | 1,348.85 | 1,351.10 | 0.00 | - | 12 | 0 | 205.47% |
| TSLA220819P02300000 | 2022-08-11 12:26PM EDT | 2,300.00 | 1,429.00 | 1,398.90 | 1,401.10 | 0.00 | - | 3 | 0 | 215.23% |
| TSLA220819P02350000 | 2022-08-11 2:15PM EDT | 2,350.00 | 1,481.35 | 1,448.90 | 1,451.10 | 0.00 | - | 10 | 0 | 219.53% |
| TSLA220819P02400000 | 2022-08-11 11:20AM EDT | 2,400.00 | 1,532.90 | 1,498.90 | 1,501.15 | 0.00 | - | 9 | 1 | 227.93% |
© 2022 Yahoo. All rights reserved.
