NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
As of 12:24 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614C00075000 | 6/7/2024 2:50 PM | 75 | 104.35 | 93.50 | 93.90 | 0.00 | 0.00% | 45 | 49 | 469.34% |
| TSLA240614C00080000 | 6/10/2024 6:16 PM | 80 | 94.19 | 88.05 | 88.55 | 0.00 | 0.00% | 1 | 26 | 400.59% |
| TSLA240614C00085000 | 6/11/2024 3:37 PM | 85 | 83.45 | 83.05 | 83.55 | -8.94 | -9.68% | 1 | 1 | 371.48% |
| TSLA240614C00090000 | 6/11/2024 3:56 PM | 90 | 79.40 | 78.10 | 78.55 | -7.60 | -8.74% | 7 | 1 | 346.09% |
| TSLA240614C00095000 | 6/10/2024 4:18 PM | 95 | 80.84 | 73.50 | 73.85 | 0.00 | 0.00% | 6 | 48 | 345.21% |
| TSLA240614C00100000 | 6/11/2024 3:37 PM | 100 | 68.61 | 68.10 | 68.60 | -7.37 | -9.70% | 1 | 45 | 296.68% |
| TSLA240614C00105000 | 5/30/2024 7:15 PM | 105 | 74.57 | 63.05 | 63.55 | 0.00 | 0.00% | 24 | 31 | 269.04% |
| TSLA240614C00110000 | 6/7/2024 7:21 PM | 110 | 66.72 | 58.10 | 58.45 | 0.00 | 0.00% | 6 | 64 | 244.53% |
| TSLA240614C00115000 | 6/11/2024 2:15 PM | 115 | 54.80 | 53.10 | 53.55 | -4.25 | -7.20% | 2 | 5 | 225.78% |
| TSLA240614C00120000 | 6/11/2024 1:47 PM | 120 | 48.95 | 48.10 | 48.50 | -5.55 | -10.18% | 3 | 125 | 203.13% |
| TSLA240614C00125000 | 6/7/2024 6:24 PM | 125 | 51.28 | 43.10 | 43.55 | 0.00 | 0.00% | 10 | 13 | 183.89% |
| TSLA240614C00127000 | 6/7/2024 2:24 PM | 127 | 51.05 | 41.15 | 41.65 | 0.00 | 0.00% | 1 | 5 | 179.49% |
| TSLA240614C00128000 | 6/11/2024 2:46 PM | 128 | 41.98 | 40.15 | 40.55 | -6.17 | -12.81% | 1 | 2 | 172.95% |
| TSLA240614C00129000 | 6/4/2024 2:23 PM | 129 | 46.20 | 39.15 | 39.60 | 0.00 | 0.00% | 1 | 1 | 170.21% |
| TSLA240614C00130000 | 6/11/2024 4:07 PM | 130 | 38.40 | 38.15 | 38.60 | -6.05 | -13.61% | 69 | 79 | 166.11% |
| TSLA240614C00132000 | 6/5/2024 2:41 PM | 132 | 42.85 | 36.45 | 36.80 | 0.00 | 0.00% | 2 | 3 | 168.85% |
| TSLA240614C00133000 | 6/5/2024 7:58 PM | 133 | 42.20 | 35.20 | 35.70 | 0.00 | 0.00% | 1 | 2 | 157.47% |
| TSLA240614C00134000 | 6/7/2024 3:06 PM | 134 | 44.10 | 34.20 | 34.60 | 0.00 | 0.00% | 3 | 6 | 151.37% |
| TSLA240614C00135000 | 6/10/2024 5:16 PM | 135 | 39.82 | 33.20 | 33.65 | 0.00 | 0.00% | 6 | 236 | 148.44% |
| TSLA240614C00136000 | 6/10/2024 5:56 PM | 136 | 38.50 | 32.30 | 32.70 | 0.00 | 0.00% | 1 | 95 | 147.46% |
| TSLA240614C00138000 | 6/11/2024 3:43 PM | 138 | 30.80 | 30.45 | 30.75 | -5.90 | -16.08% | 1 | 4 | 143.21% |
| TSLA240614C00139000 | 6/11/2024 1:55 PM | 139 | 29.62 | 29.25 | 29.65 | -5.12 | -14.74% | 1 | 7 | 133.59% |
| TSLA240614C00140000 | 6/11/2024 4:06 PM | 140 | 28.50 | 28.45 | 28.75 | -5.50 | -16.18% | 12 | 131 | 135.11% |
| TSLA240614C00141000 | 6/11/2024 3:43 PM | 141 | 27.85 | 27.55 | 27.90 | -5.60 | -16.74% | 4 | 19 | 135.25% |
| TSLA240614C00142000 | 6/7/2024 5:59 PM | 142 | 35.63 | 26.35 | 26.75 | 0.00 | 0.00% | 1 | 5 | 125.29% |
| TSLA240614C00143000 | 6/11/2024 3:43 PM | 143 | 25.90 | 25.40 | 25.75 | -5.80 | -18.30% | 6 | 16 | 122.17% |
| TSLA240614C00144000 | 6/11/2024 3:25 PM | 144 | 24.80 | 24.40 | 24.75 | -4.75 | -16.07% | 7 | 27 | 118.16% |
| TSLA240614C00145000 | 6/11/2024 3:00 PM | 145 | 24.10 | 23.40 | 23.75 | -5.10 | -17.47% | 10 | 256 | 114.16% |
| TSLA240614C00146000 | 6/11/2024 3:43 PM | 146 | 23.01 | 22.50 | 22.75 | -8.10 | -26.04% | 13 | 49 | 111.72% |
| TSLA240614C00147000 | 6/11/2024 3:43 PM | 147 | 22.20 | 21.55 | 21.85 | -5.30 | -19.27% | 21 | 36 | 109.86% |
| TSLA240614C00148000 | 6/11/2024 3:58 PM | 148 | 21.60 | 20.60 | 20.85 | -6.00 | -21.74% | 7 | 27 | 106.49% |
| TSLA240614C00149000 | 6/11/2024 4:06 PM | 149 | 20.00 | 19.65 | 19.95 | -5.40 | -21.26% | 61 | 119 | 104.44% |
| TSLA240614C00150000 | 6/11/2024 4:07 PM | 150 | 18.80 | 18.70 | 18.90 | -6.40 | -25.40% | 398 | 520 | 100.29% |
| TSLA240614C00152500 | 6/11/2024 3:01 PM | 152.5 | 17.08 | 16.50 | 16.75 | -4.57 | -21.11% | 150 | 70 | 97.56% |
| TSLA240614C00155000 | 6/11/2024 4:07 PM | 155 | 14.35 | 14.20 | 14.35 | -5.30 | -26.97% | 334 | 349 | 89.65% |
| TSLA240614C00157500 | 6/11/2024 4:07 PM | 157.5 | 12.10 | 12.05 | 12.20 | -4.80 | -28.40% | 461 | 275 | 84.86% |
| TSLA240614C00160000 | 6/11/2024 4:07 PM | 160 | 10.10 | 10.00 | 10.15 | -4.85 | -32.44% | 951 | 834 | 80.35% |
| TSLA240614C00162500 | 6/11/2024 4:07 PM | 162.5 | 8.35 | 8.20 | 8.35 | -4.30 | -33.59% | 249 | 561 | 78.03% |
| TSLA240614C00165000 | 6/11/2024 4:07 PM | 165 | 6.73 | 6.60 | 6.70 | -3.97 | -37.10% | 1,785 | 1,139 | 76.00% |
| TSLA240614C00167500 | 6/11/2024 4:09 PM | 167.5 | 5.30 | 5.20 | 5.30 | -3.50 | -40.00% | 9,008 | 886 | 74.68% |
| TSLA240614C00170000 | 6/11/2024 4:09 PM | 170 | 4.06 | 4.00 | 4.05 | -2.94 | -42.18% | 32,519 | 2,280 | 73.19% |
| TSLA240614C00172500 | 6/11/2024 4:09 PM | 172.5 | 3.07 | 3.05 | 3.10 | -2.48 | -44.68% | 15,956 | 2,721 | 72.95% |
| TSLA240614C00175000 | 6/11/2024 4:09 PM | 175 | 2.28 | 2.30 | 2.33 | -2.02 | -46.98% | 33,772 | 15,578 | 72.93% |
| TSLA240614C00177500 | 6/11/2024 4:09 PM | 177.5 | 1.72 | 1.69 | 1.71 | -1.52 | -47.06% | 16,037 | 14,094 | 72.75% |
| TSLA240614C00180000 | 6/11/2024 4:09 PM | 180 | 1.26 | 1.25 | 1.27 | -1.14 | -47.50% | 34,427 | 29,594 | 73.39% |
| TSLA240614C00182500 | 6/11/2024 4:09 PM | 182.5 | 0.93 | 0.92 | 0.94 | -0.81 | -46.55% | 11,564 | 16,268 | 74.17% |
| TSLA240614C00185000 | 6/11/2024 4:08 PM | 185 | 0.68 | 0.68 | 0.69 | -0.57 | -45.60% | 52,073 | 49,525 | 75.10% |
| TSLA240614C00187500 | 6/11/2024 4:09 PM | 187.5 | 0.51 | 0.50 | 0.51 | -0.37 | -42.05% | 6,361 | 7,923 | 76.17% |
| TSLA240614C00190000 | 6/11/2024 4:09 PM | 190 | 0.36 | 0.36 | 0.38 | -0.26 | -41.94% | 9,817 | 23,209 | 77.15% |
| TSLA240614C00192500 | 6/11/2024 4:09 PM | 192.5 | 0.27 | 0.27 | 0.28 | -0.16 | -37.21% | 2,602 | 6,351 | 78.42% |
| TSLA240614C00195000 | 6/11/2024 4:07 PM | 195 | 0.21 | 0.21 | 0.22 | -0.10 | -32.26% | 2,827 | 15,300 | 80.37% |
| TSLA240614C00197500 | 6/11/2024 4:08 PM | 197.5 | 0.17 | 0.15 | 0.16 | -0.05 | -22.73% | 2,444 | 7,138 | 81.05% |
| TSLA240614C00200000 | 6/11/2024 4:09 PM | 200 | 0.12 | 0.12 | 0.13 | -0.04 | -23.53% | 13,172 | 28,683 | 83.40% |
| TSLA240614C00202500 | 6/11/2024 4:02 PM | 202.5 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 1,433 | 4,541 | 84.77% |
| TSLA240614C00205000 | 6/11/2024 4:03 PM | 205 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 2,256 | 6,629 | 86.33% |
| TSLA240614C00207500 | 6/11/2024 4:08 PM | 207.5 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 656 | 1,384 | 89.06% |
| TSLA240614C00210000 | 6/11/2024 4:03 PM | 210 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 2,545 | 11,138 | 91.41% |
| TSLA240614C00212500 | 6/11/2024 3:43 PM | 212.5 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 341 | 2,022 | 93.36% |
| TSLA240614C00215000 | 6/11/2024 3:47 PM | 215 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 289 | 2,393 | 94.53% |
| TSLA240614C00217500 | 6/11/2024 4:02 PM | 217.5 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 345 | 368 | 94.53% |
| TSLA240614C00220000 | 6/11/2024 4:08 PM | 220 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 923 | 5,754 | 50.00% |
| TSLA240614C00222500 | 6/11/2024 3:34 PM | 222.5 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 852 | 1,333 | 101.56% |
| TSLA240614C00225000 | 6/11/2024 4:09 PM | 225 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 1,492 | 3,202 | 105.47% |
| TSLA240614C00227500 | 6/11/2024 4:01 PM | 227.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 819 | 1,174 | 103.13% |
| TSLA240614C00230000 | 6/11/2024 2:55 PM | 230 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 85 | 3,375 | 106.25% |
| TSLA240614C00235000 | 6/11/2024 3:43 PM | 235 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 3,252 | 50.00% |
| TSLA240614C00240000 | 6/11/2024 2:05 PM | 240 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 302 | 1,178 | 109.38% |
| TSLA240614C00245000 | 6/11/2024 3:18 PM | 245 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 930 | 50.00% |
| TSLA240614C00250000 | 6/11/2024 4:08 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 417 | 1,649 | 118.75% |
| TSLA240614C00255000 | 6/11/2024 4:09 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 598 | 125.00% |
| TSLA240614C00260000 | 6/7/2024 7:58 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 503 | 131.25% |
| TSLA240614C00265000 | 6/10/2024 1:30 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 342 | 137.50% |
| TSLA240614C00270000 | 6/7/2024 4:32 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 446 | 140.63% |
| TSLA240614C00275000 | 6/11/2024 1:57 PM | 275 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 20 | 381 | 143.75% |
| TSLA240614C00280000 | 6/10/2024 7:07 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 344 | 150.00% |
| TSLA240614C00285000 | 6/11/2024 1:57 PM | 285 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 230 | 156.25% |
| TSLA240614C00290000 | 6/6/2024 5:37 PM | 290 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 117 | 159.38% |
| TSLA240614C00295000 | 6/10/2024 1:45 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 101 | 162.50% |
| TSLA240614C00300000 | 6/10/2024 3:54 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 166 | 168.75% |
| TSLA240614C00305000 | 6/6/2024 6:01 PM | 305 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 166 | 175.00% |
| TSLA240614C00310000 | 6/4/2024 6:51 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 180 | 175.00% |
| TSLA240614C00315000 | 6/3/2024 5:58 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 42 | 181.25% |
| TSLA240614C00320000 | 6/10/2024 1:30 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 42 | 187.50% |
| TSLA240614C00325000 | 6/10/2024 3:55 PM | 325 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 97 | 187.50% |
| TSLA240614C00330000 | 5/31/2024 7:26 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 95 | 193.75% |
| TSLA240614C00335000 | 6/11/2024 1:30 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 253 | 196.88% |
| TSLA240614C00340000 | 6/3/2024 1:46 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 375 | 200.00% |
| TSLA240614C00350000 | 6/10/2024 1:30 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 625 | 206.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00075000 | 6/10/2024 1:30 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 137 | 237.50% |
| TSLA240614P00080000 | 5/31/2024 7:48 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 108 | 50.00% |
| TSLA240614P00085000 | 6/6/2024 1:46 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 15 | 206.25% |
| TSLA240614P00090000 | 6/11/2024 1:30 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 642 | 50.00% |
| TSLA240614P00095000 | 6/7/2024 2:01 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 555 | 171.88% |
| TSLA240614P00100000 | 6/11/2024 2:12 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 303 | 2,500 | 156.25% |
| TSLA240614P00105000 | 6/11/2024 3:57 PM | 105 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 71 | 2,830 | 157.81% |
| TSLA240614P00110000 | 6/11/2024 3:49 PM | 110 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 101 | 1,353 | 143.75% |
| TSLA240614P00115000 | 6/11/2024 4:07 PM | 115 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 856 | 420 | 135.94% |
| TSLA240614P00120000 | 6/11/2024 3:20 PM | 120 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 621 | 6,080 | 126.56% |
| TSLA240614P00125000 | 6/11/2024 4:09 PM | 125 | 0.07 | 0.06 | 0.07 | 0.02 | 40.00% | 650 | 1,340 | 121.09% |
| TSLA240614P00127000 | 6/11/2024 3:49 PM | 127 | 0.06 | 0.06 | 0.07 | 0.02 | 50.00% | 94 | 1,726 | 115.23% |
| TSLA240614P00128000 | 6/11/2024 3:28 PM | 128 | 0.07 | 0.07 | 0.08 | 0.02 | 40.00% | 88 | 529 | 114.45% |
| TSLA240614P00129000 | 6/11/2024 3:56 PM | 129 | 0.07 | 0.08 | 0.09 | 0.02 | 40.00% | 44 | 569 | 113.48% |
| TSLA240614P00130000 | 6/11/2024 4:03 PM | 130 | 0.09 | 0.08 | 0.09 | 0.03 | 50.00% | 208 | 3,513 | 110.55% |
| TSLA240614P00131000 | 6/11/2024 3:53 PM | 131 | 0.09 | 0.09 | 0.10 | 0.03 | 50.00% | 29 | 266 | 109.38% |
| TSLA240614P00132000 | 6/11/2024 4:00 PM | 132 | 0.09 | 0.10 | 0.11 | 0.02 | 28.57% | 294 | 488 | 107.81% |
| TSLA240614P00133000 | 6/11/2024 4:05 PM | 133 | 0.11 | 0.11 | 0.12 | 0.04 | 57.14% | 96 | 83 | 106.25% |
| TSLA240614P00134000 | 6/11/2024 3:54 PM | 134 | 0.12 | 0.11 | 0.13 | 0.04 | 50.00% | 208 | 970 | 103.91% |
| TSLA240614P00135000 | 6/11/2024 4:04 PM | 135 | 0.13 | 0.13 | 0.13 | 0.04 | 44.44% | 354 | 2,422 | 102.34% |
| TSLA240614P00136000 | 6/11/2024 4:00 PM | 136 | 0.14 | 0.13 | 0.14 | 0.06 | 75.00% | 49 | 577 | 99.80% |
| TSLA240614P00137000 | 6/11/2024 4:03 PM | 137 | 0.15 | 0.15 | 0.16 | 0.06 | 66.67% | 23 | 174 | 99.02% |
| TSLA240614P00138000 | 6/11/2024 3:21 PM | 138 | 0.16 | 0.16 | 0.17 | 0.05 | 45.45% | 178 | 952 | 96.88% |
| TSLA240614P00139000 | 6/11/2024 3:53 PM | 139 | 0.18 | 0.17 | 0.18 | 0.06 | 50.00% | 117 | 1,235 | 94.73% |
| TSLA240614P00140000 | 6/11/2024 4:08 PM | 140 | 0.19 | 0.19 | 0.20 | 0.06 | 42.86% | 1,083 | 4,678 | 93.46% |
| TSLA240614P00141000 | 6/11/2024 4:07 PM | 141 | 0.21 | 0.21 | 0.22 | 0.09 | 75.00% | 209 | 233 | 91.99% |
| TSLA240614P00142000 | 6/11/2024 4:09 PM | 142 | 0.24 | 0.24 | 0.24 | 0.11 | 100.00% | 247 | 518 | 90.63% |
| TSLA240614P00143000 | 6/11/2024 4:09 PM | 143 | 0.27 | 0.26 | 0.27 | 0.11 | 91.67% | 69 | 236 | 89.06% |
| TSLA240614P00144000 | 6/11/2024 3:41 PM | 144 | 0.26 | 0.27 | 0.29 | 0.09 | 52.94% | 164 | 198 | 86.82% |
| TSLA240614P00145000 | 6/11/2024 4:08 PM | 145 | 0.31 | 0.30 | 0.31 | 0.12 | 66.67% | 3,364 | 2,550 | 85.06% |
| TSLA240614P00146000 | 6/11/2024 3:50 PM | 146 | 0.33 | 0.34 | 0.35 | 0.13 | 65.00% | 162 | 954 | 83.98% |
| TSLA240614P00147000 | 6/11/2024 3:53 PM | 147 | 0.37 | 0.37 | 0.39 | 0.15 | 68.18% | 304 | 716 | 82.32% |
| TSLA240614P00148000 | 6/11/2024 3:40 PM | 148 | 0.38 | 0.40 | 0.41 | 0.14 | 58.33% | 519 | 786 | 80.08% |
| TSLA240614P00149000 | 6/11/2024 4:07 PM | 149 | 0.46 | 0.46 | 0.47 | 0.20 | 76.92% | 920 | 941 | 79.20% |
| TSLA240614P00150000 | 6/11/2024 4:09 PM | 150 | 0.52 | 0.51 | 0.52 | 0.24 | 85.71% | 19,776 | 12,649 | 77.69% |
| TSLA240614P00152500 | 6/11/2024 4:08 PM | 152.5 | 0.69 | 0.66 | 0.67 | 0.33 | 97.06% | 1,910 | 3,106 | 73.73% |
| TSLA240614P00155000 | 6/11/2024 4:08 PM | 155 | 0.93 | 0.93 | 0.94 | 0.46 | 97.87% | 6,290 | 13,623 | 71.63% |
| TSLA240614P00157500 | 6/11/2024 4:08 PM | 157.5 | 1.30 | 1.28 | 1.30 | 0.67 | 106.35% | 4,752 | 5,317 | 69.34% |
| TSLA240614P00160000 | 6/11/2024 4:09 PM | 160 | 1.77 | 1.77 | 1.79 | 0.92 | 108.24% | 16,013 | 14,967 | 67.33% |
| TSLA240614P00162500 | 6/11/2024 4:09 PM | 162.5 | 2.46 | 2.45 | 2.47 | 1.29 | 111.21% | 8,819 | 4,789 | 65.97% |
| TSLA240614P00165000 | 6/11/2024 4:09 PM | 165 | 3.35 | 3.30 | 3.35 | 1.70 | 103.03% | 26,143 | 18,930 | 64.60% |
| TSLA240614P00167500 | 6/11/2024 4:09 PM | 167.5 | 4.41 | 4.40 | 4.45 | 2.17 | 93.13% | 19,471 | 7,900 | 63.62% |
| TSLA240614P00170000 | 6/11/2024 4:09 PM | 170 | 5.75 | 5.70 | 5.80 | 2.68 | 87.87% | 31,822 | 14,650 | 62.70% |
| TSLA240614P00172500 | 6/11/2024 4:08 PM | 172.5 | 7.25 | 7.20 | 7.30 | 3.14 | 76.40% | 7,971 | 7,454 | 61.04% |
| TSLA240614P00175000 | 6/11/2024 4:08 PM | 175 | 9.00 | 8.95 | 9.10 | 3.66 | 68.54% | 4,028 | 8,115 | 60.35% |
| TSLA240614P00177500 | 6/11/2024 4:07 PM | 177.5 | 10.80 | 10.70 | 10.90 | 4.05 | 60.00% | 1,428 | 9,867 | 55.62% |
| TSLA240614P00180000 | 6/11/2024 4:07 PM | 180 | 13.00 | 12.80 | 13.00 | 4.63 | 55.32% | 1,259 | 8,395 | 53.17% |
| TSLA240614P00182500 | 6/11/2024 4:08 PM | 182.5 | 15.16 | 15.00 | 15.20 | 4.91 | 51.36% | 234 | 3,799 | 52.64% |
| TSLA240614P00185000 | 6/11/2024 4:00 PM | 185 | 17.00 | 17.30 | 17.60 | 4.65 | 37.65% | 241 | 3,303 | 53.52% |
| TSLA240614P00187500 | 6/11/2024 4:04 PM | 187.5 | 19.35 | 19.60 | 19.85 | 5.00 | 34.84% | 73 | 447 | 0.00% |
| TSLA240614P00190000 | 6/11/2024 3:54 PM | 190 | 21.36 | 21.65 | 22.00 | 4.66 | 27.90% | 225 | 692 | 0.00% |
| TSLA240614P00192500 | 6/11/2024 1:59 PM | 192.5 | 24.33 | 24.25 | 24.75 | 5.43 | 28.73% | 10 | 183 | 0.00% |
| TSLA240614P00195000 | 6/11/2024 3:23 PM | 195 | 26.14 | 26.70 | 27.20 | 4.78 | 22.38% | 38 | 6,490 | 0.00% |
| TSLA240614P00197500 | 6/11/2024 2:08 PM | 197.5 | 28.80 | 29.25 | 29.65 | 4.75 | 19.75% | 1 | 51 | 0.00% |
| TSLA240614P00200000 | 6/11/2024 3:08 PM | 200 | 31.40 | 31.65 | 32.10 | 5.70 | 22.18% | 10 | 265 | 0.00% |
| TSLA240614P00202500 | 6/11/2024 1:59 PM | 202.5 | 34.60 | 34.10 | 34.60 | 8.10 | 30.57% | 2 | 58 | 0.00% |
| TSLA240614P00205000 | 6/11/2024 1:45 PM | 205 | 36.75 | 36.45 | 36.90 | 5.57 | 17.86% | 24 | 15 | 0.00% |
| TSLA240614P00207500 | 6/10/2024 3:03 PM | 207.5 | 31.55 | 39.10 | 39.60 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| TSLA240614P00210000 | 6/11/2024 2:02 PM | 210 | 41.95 | 41.60 | 42.05 | 7.95 | 23.38% | 3 | 7 | 0.00% |
| TSLA240614P00212500 | 6/11/2024 1:56 PM | 212.5 | 44.35 | 43.85 | 44.35 | 8.30 | 23.02% | 4 | 0 | 0.00% |
| TSLA240614P00215000 | 6/10/2024 4:09 PM | 215 | 39.55 | 46.60 | 47.05 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TSLA240614P00217500 | 6/10/2024 5:45 PM | 217.5 | 42.75 | 49.05 | 49.55 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240614P00220000 | 6/3/2024 2:10 PM | 220 | 40.07 | 51.60 | 52.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA240614P00225000 | 6/6/2024 5:47 PM | 225 | 45.90 | 56.60 | 57.05 | 0.00 | 0.00% | 3 | 1 | 0.00% |
| TSLA240614P00230000 | 6/6/2024 5:03 PM | 230 | 51.95 | 61.65 | 62.05 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TSLA240614P00235000 | 6/6/2024 4:32 PM | 235 | 65.45 | 66.55 | 67.00 | 6.55 | 11.12% | 1 | 0 | 0.00% |
| TSLA240614P00240000 | 6/4/2024 3:09 PM | 240 | 64.75 | 71.60 | 72.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240614P00245000 | 6/7/2024 1:46 PM | 245 | 67.00 | 76.60 | 77.05 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TSLA240614P00250000 | 5/20/2024 1:36 PM | 250 | 75.00 | 81.50 | 82.05 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TSLA240614P00270000 | 5/16/2024 1:31 PM | 270 | 97.25 | 101.50 | 102.05 | 0.00 | 0.00% | - | 0 | 0.00% |
| TSLA240614P00350000 | 5/7/2024 5:54 PM | 350 | 171.00 | 171.75 | 172.40 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
NIO NIO Inc.
4.3950
-6.89%
RIVN Rivian Automotive, Inc.
11.66
-1.77%
F Ford Motor Company
12.17
-1.74%
FFIE Faraday Future Intelligent Electric Inc.
0.5242
-6.39%
LCID Lucid Group, Inc.
2.6650
-2.38%
GM General Motors Company
47.99
+0.88%
XPEV XPeng Inc.
7.52
-5.17%
TM Toyota Motor Corporation
204.79
-1.56%
LI Li Auto Inc.
18.87
-3.06%
BYDDY BYD Company Limited
58.25
+1.23%