NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
At close: June 11 at 4:00 PM EDT
After hours: June 11 at 7:59 PM EDT
| 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 | 94.30 | 96.95 | 0.00 | 0.00% | 45 | 49 | 564.26% |
| TSLA240614C00080000 | 6/10/2024 6:16 PM | 80 | 94.19 | 89.35 | 91.95 | 0.00 | 0.00% | 1 | 26 | 525.00% |
| TSLA240614C00085000 | 6/11/2024 3:37 PM | 85 | 83.45 | 84.25 | 86.75 | -8.94 | -9.68% | 1 | 1 | 471.09% |
| TSLA240614C00090000 | 6/11/2024 7:48 PM | 90 | 79.05 | 79.30 | 81.75 | -7.95 | -9.14% | 8 | 1 | 437.31% |
| TSLA240614C00095000 | 6/10/2024 4:18 PM | 95 | 80.84 | 74.25 | 76.80 | 0.00 | 0.00% | 6 | 48 | 409.28% |
| TSLA240614C00100000 | 6/11/2024 3:37 PM | 100 | 68.61 | 69.30 | 71.80 | -7.37 | -9.70% | 1 | 45 | 378.61% |
| TSLA240614C00105000 | 5/30/2024 7:15 PM | 105 | 74.57 | 64.25 | 66.75 | 0.00 | 0.00% | 24 | 31 | 345.90% |
| TSLA240614C00110000 | 6/11/2024 7:19 PM | 110 | 59.77 | 59.30 | 61.80 | -6.95 | -10.42% | 32 | 64 | 321.29% |
| TSLA240614C00115000 | 6/11/2024 2:15 PM | 115 | 54.80 | 54.30 | 56.80 | -4.25 | -7.20% | 2 | 5 | 294.24% |
| TSLA240614C00120000 | 6/11/2024 7:19 PM | 120 | 50.08 | 49.40 | 51.85 | -4.42 | -8.11% | 5 | 125 | 271.00% |
| TSLA240614C00125000 | 6/11/2024 7:50 PM | 125 | 44.82 | 44.30 | 46.75 | -6.46 | -12.60% | 2 | 13 | 240.33% |
| TSLA240614C00127000 | 6/11/2024 6:22 PM | 127 | 43.22 | 42.35 | 44.85 | -7.83 | -15.34% | 1 | 5 | 235.55% |
| TSLA240614C00128000 | 6/11/2024 2:46 PM | 128 | 41.98 | 41.35 | 43.85 | -6.17 | -12.81% | 1 | 2 | 230.57% |
| TSLA240614C00129000 | 6/11/2024 5:35 PM | 129 | 39.95 | 40.35 | 42.95 | -6.25 | -13.53% | 2 | 1 | 230.37% |
| TSLA240614C00130000 | 6/11/2024 6:22 PM | 130 | 40.30 | 39.40 | 41.85 | -4.15 | -9.34% | 126 | 79 | 220.80% |
| TSLA240614C00132000 | 6/5/2024 2:41 PM | 132 | 42.85 | 37.35 | 39.85 | 0.00 | 0.00% | 2 | 3 | 211.04% |
| TSLA240614C00133000 | 6/5/2024 7:58 PM | 133 | 42.20 | 36.35 | 38.85 | 0.00 | 0.00% | 1 | 2 | 206.25% |
| TSLA240614C00134000 | 6/7/2024 3:06 PM | 134 | 44.10 | 35.40 | 37.95 | 0.00 | 0.00% | 3 | 6 | 99.22% |
| TSLA240614C00135000 | 6/11/2024 4:28 PM | 135 | 33.25 | 34.30 | 36.40 | -6.57 | -16.50% | 4 | 236 | 174.90% |
| TSLA240614C00136000 | 6/11/2024 4:52 PM | 136 | 32.02 | 33.40 | 35.90 | -6.48 | -16.83% | 93 | 95 | 193.95% |
| TSLA240614C00138000 | 6/11/2024 3:43 PM | 138 | 30.80 | 31.50 | 34.15 | -5.90 | -16.08% | 1 | 4 | 120.51% |
| TSLA240614C00139000 | 6/11/2024 1:55 PM | 139 | 29.62 | 30.50 | 32.80 | -5.12 | -14.74% | 1 | 7 | 175.59% |
| TSLA240614C00140000 | 6/11/2024 7:57 PM | 140 | 30.72 | 30.30 | 32.25 | -3.28 | -9.65% | 29 | 131 | 146.58% |
| TSLA240614C00141000 | 6/11/2024 3:43 PM | 141 | 27.85 | 28.45 | 30.95 | -5.60 | -16.74% | 4 | 19 | 89.84% |
| TSLA240614C00142000 | 6/11/2024 5:38 PM | 142 | 27.50 | 27.55 | 30.30 | -8.13 | -22.82% | 18 | 5 | 115.92% |
| TSLA240614C00143000 | 6/11/2024 3:43 PM | 143 | 25.90 | 26.50 | 28.95 | -5.80 | -18.30% | 6 | 16 | 89.45% |
| TSLA240614C00144000 | 6/11/2024 5:59 PM | 144 | 25.90 | 25.55 | 28.05 | -3.65 | -12.35% | 8 | 27 | 96.88% |
| TSLA240614C00145000 | 6/11/2024 6:36 PM | 145 | 25.09 | 24.65 | 27.35 | -4.11 | -14.08% | 16 | 256 | 110.25% |
| TSLA240614C00146000 | 6/11/2024 5:22 PM | 146 | 23.40 | 23.55 | 25.95 | -7.71 | -24.78% | 14 | 49 | 83.98% |
| TSLA240614C00147000 | 6/11/2024 3:43 PM | 147 | 22.20 | 22.65 | 24.95 | -5.30 | -19.27% | 21 | 36 | 86.91% |
| TSLA240614C00148000 | 6/11/2024 6:31 PM | 148 | 22.55 | 21.70 | 24.00 | -5.05 | -18.30% | 8 | 27 | 88.28% |
| TSLA240614C00149000 | 6/11/2024 7:52 PM | 149 | 21.00 | 20.75 | 23.10 | -4.40 | -17.32% | 91 | 119 | 90.33% |
| TSLA240614C00150000 | 6/11/2024 7:59 PM | 150 | 21.05 | 20.40 | 21.30 | -4.15 | -16.47% | 528 | 520 | 81.25% |
| TSLA240614C00152500 | 6/11/2024 7:50 PM | 152.5 | 18.10 | 17.90 | 19.70 | -3.55 | -16.40% | 188 | 70 | 95.65% |
| TSLA240614C00155000 | 6/11/2024 6:45 PM | 155 | 15.60 | 15.50 | 16.55 | -4.05 | -20.61% | 461 | 349 | 73.73% |
| TSLA240614C00157500 | 6/11/2024 7:44 PM | 157.5 | 13.34 | 13.85 | 15.00 | -3.56 | -21.07% | 533 | 275 | 93.12% |
| TSLA240614C00160000 | 6/11/2024 7:59 PM | 160 | 11.99 | 11.30 | 12.10 | -2.96 | -19.80% | 1,450 | 834 | 75.24% |
| TSLA240614C00162500 | 6/11/2024 7:57 PM | 162.5 | 10.00 | 9.85 | 10.20 | -2.65 | -20.95% | 372 | 561 | 81.40% |
| TSLA240614C00165000 | 6/11/2024 7:59 PM | 165 | 8.09 | 8.10 | 8.30 | -2.61 | -24.39% | 2,937 | 1,139 | 79.98% |
| TSLA240614C00167500 | 6/11/2024 7:59 PM | 167.5 | 6.60 | 5.75 | 6.65 | -2.20 | -25.00% | 18,378 | 886 | 72.66% |
| TSLA240614C00170000 | 6/11/2024 7:59 PM | 170 | 5.15 | 5.05 | 5.15 | -1.85 | -26.43% | 49,691 | 2,280 | 77.32% |
| TSLA240614C00172500 | 6/11/2024 7:59 PM | 172.5 | 3.91 | 3.85 | 3.95 | -1.64 | -29.55% | 24,134 | 2,721 | 76.78% |
| TSLA240614C00175000 | 6/11/2024 7:59 PM | 175 | 2.98 | 2.89 | 2.95 | -1.32 | -30.70% | 50,478 | 15,578 | 76.49% |
| TSLA240614C00177500 | 6/11/2024 7:59 PM | 177.5 | 2.16 | 2.12 | 2.20 | -1.08 | -33.33% | 25,439 | 14,094 | 76.71% |
| TSLA240614C00180000 | 6/11/2024 7:59 PM | 180 | 1.59 | 1.55 | 1.60 | -0.81 | -33.75% | 52,287 | 29,594 | 77.15% |
| TSLA240614C00182500 | 6/11/2024 7:59 PM | 182.5 | 1.13 | 1.13 | 1.17 | -0.61 | -35.06% | 15,465 | 16,268 | 78.13% |
| TSLA240614C00185000 | 6/11/2024 7:59 PM | 185 | 0.85 | 0.84 | 0.85 | -0.40 | -32.00% | 70,229 | 49,525 | 79.49% |
| TSLA240614C00187500 | 6/11/2024 7:59 PM | 187.5 | 0.60 | 0.60 | 0.62 | -0.28 | -31.82% | 8,887 | 7,923 | 80.57% |
| TSLA240614C00190000 | 6/11/2024 7:59 PM | 190 | 0.45 | 0.44 | 0.45 | -0.17 | -27.42% | 15,142 | 23,209 | 82.03% |
| TSLA240614C00192500 | 6/11/2024 7:59 PM | 192.5 | 0.34 | 0.33 | 0.34 | -0.09 | -20.93% | 5,107 | 6,351 | 83.98% |
| TSLA240614C00195000 | 6/11/2024 7:59 PM | 195 | 0.25 | 0.25 | 0.26 | -0.06 | -19.35% | 9,718 | 15,300 | 86.13% |
| TSLA240614C00197500 | 6/11/2024 7:59 PM | 197.5 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 3,095 | 7,138 | 87.30% |
| TSLA240614C00200000 | 6/11/2024 7:59 PM | 200 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 24,707 | 28,683 | 90.63% |
| TSLA240614C00202500 | 6/11/2024 7:59 PM | 202.5 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 2,016 | 4,541 | 91.99% |
| TSLA240614C00205000 | 6/11/2024 7:56 PM | 205 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 3,738 | 6,629 | 94.92% |
| TSLA240614C00207500 | 6/11/2024 7:59 PM | 207.5 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 785 | 1,384 | 96.88% |
| TSLA240614C00210000 | 6/11/2024 7:59 PM | 210 | 0.07 | 0.06 | 0.07 | 0.01 | 16.67% | 3,914 | 11,138 | 99.80% |
| TSLA240614C00212500 | 6/11/2024 7:55 PM | 212.5 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 433 | 2,022 | 101.56% |
| TSLA240614C00215000 | 6/11/2024 7:56 PM | 215 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 693 | 2,393 | 104.69% |
| TSLA240614C00217500 | 6/11/2024 7:40 PM | 217.5 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 474 | 368 | 107.81% |
| TSLA240614C00220000 | 6/11/2024 7:51 PM | 220 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 4,352 | 5,754 | 110.55% |
| TSLA240614C00222500 | 6/11/2024 7:43 PM | 222.5 | 0.03 | 0.03 | 0.04 | 0.01 | 50.00% | 1,150 | 1,333 | 114.84% |
| TSLA240614C00225000 | 6/11/2024 7:48 PM | 225 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 3,098 | 3,202 | 114.84% |
| TSLA240614C00227500 | 6/11/2024 7:57 PM | 227.5 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 2,067 | 1,174 | 118.75% |
| TSLA240614C00230000 | 6/11/2024 7:57 PM | 230 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2,440 | 3,375 | 117.19% |
| TSLA240614C00235000 | 6/11/2024 7:30 PM | 235 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 3,252 | 50.00% |
| TSLA240614C00240000 | 6/11/2024 5:08 PM | 240 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 303 | 1,178 | 50.00% |
| TSLA240614C00245000 | 6/11/2024 7:55 PM | 245 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 930 | 50.00% |
| TSLA240614C00250000 | 6/11/2024 7:57 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 552 | 1,649 | 131.25% |
| TSLA240614C00255000 | 6/11/2024 6:11 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 598 | 137.50% |
| TSLA240614C00260000 | 6/7/2024 7:58 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 503 | 143.75% |
| TSLA240614C00265000 | 6/10/2024 1:30 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 342 | 150.00% |
| TSLA240614C00270000 | 6/7/2024 4:32 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 446 | 156.25% |
| TSLA240614C00275000 | 6/11/2024 4:17 PM | 275 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 381 | 162.50% |
| TSLA240614C00280000 | 6/10/2024 7:07 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 344 | 168.75% |
| TSLA240614C00285000 | 6/11/2024 1:57 PM | 285 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 230 | 175.00% |
| TSLA240614C00290000 | 6/6/2024 5:37 PM | 290 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 117 | 178.13% |
| TSLA240614C00295000 | 6/10/2024 1:45 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 101 | 181.25% |
| TSLA240614C00300000 | 6/10/2024 3:54 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 166 | 187.50% |
| TSLA240614C00305000 | 6/6/2024 6:01 PM | 305 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 166 | 193.75% |
| TSLA240614C00310000 | 6/4/2024 6:51 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 180 | 196.88% |
| TSLA240614C00315000 | 6/3/2024 5:58 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 42 | 206.25% |
| TSLA240614C00320000 | 6/10/2024 1:30 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 42 | 206.25% |
| TSLA240614C00325000 | 6/10/2024 3:55 PM | 325 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 97 | 212.50% |
| TSLA240614C00330000 | 5/31/2024 7:26 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 95 | 218.75% |
| TSLA240614C00335000 | 6/11/2024 1:30 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 253 | 218.75% |
| TSLA240614C00340000 | 6/3/2024 1:46 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 375 | 225.00% |
| TSLA240614C00350000 | 6/11/2024 4:45 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 625 | 237.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240614P00075000 | 6/11/2024 1:48 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 137 | 281.25% |
| 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 | 237.50% |
| 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 | 206.25% |
| TSLA240614P00100000 | 6/11/2024 6:35 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 443 | 2,500 | 187.50% |
| TSLA240614P00105000 | 6/11/2024 7:58 PM | 105 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 160 | 2,830 | 168.75% |
| TSLA240614P00110000 | 6/11/2024 7:40 PM | 110 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 263 | 1,353 | 171.88% |
| TSLA240614P00115000 | 6/11/2024 7:25 PM | 115 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1,654 | 420 | 156.25% |
| TSLA240614P00120000 | 6/11/2024 7:58 PM | 120 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 2,117 | 6,080 | 146.88% |
| TSLA240614P00125000 | 6/11/2024 7:56 PM | 125 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,027 | 1,340 | 140.63% |
| TSLA240614P00127000 | 6/11/2024 7:47 PM | 127 | 0.05 | 0.04 | 0.06 | 0.01 | 25.00% | 225 | 1,726 | 135.94% |
| TSLA240614P00128000 | 6/11/2024 6:56 PM | 128 | 0.06 | 0.05 | 0.07 | 0.01 | 20.00% | 143 | 529 | 135.94% |
| TSLA240614P00129000 | 6/11/2024 7:58 PM | 129 | 0.07 | 0.05 | 0.07 | 0.02 | 40.00% | 67 | 569 | 132.81% |
| TSLA240614P00130000 | 6/11/2024 7:47 PM | 130 | 0.08 | 0.06 | 0.08 | 0.02 | 33.33% | 825 | 3,513 | 132.03% |
| TSLA240614P00131000 | 6/11/2024 7:23 PM | 131 | 0.08 | 0.07 | 0.08 | 0.02 | 33.33% | 113 | 266 | 129.69% |
| TSLA240614P00132000 | 6/11/2024 6:10 PM | 132 | 0.09 | 0.07 | 0.09 | 0.02 | 28.57% | 426 | 488 | 127.73% |
| TSLA240614P00133000 | 6/11/2024 7:39 PM | 133 | 0.10 | 0.08 | 0.10 | 0.03 | 42.86% | 151 | 83 | 126.17% |
| TSLA240614P00134000 | 6/11/2024 7:26 PM | 134 | 0.10 | 0.09 | 0.10 | 0.02 | 25.00% | 217 | 970 | 123.83% |
| TSLA240614P00135000 | 6/11/2024 7:48 PM | 135 | 0.11 | 0.10 | 0.11 | 0.02 | 22.22% | 1,175 | 2,422 | 122.27% |
| TSLA240614P00136000 | 6/11/2024 7:58 PM | 136 | 0.11 | 0.10 | 0.12 | 0.03 | 37.50% | 69 | 577 | 119.92% |
| TSLA240614P00137000 | 6/11/2024 7:40 PM | 137 | 0.13 | 0.11 | 0.13 | 0.04 | 44.44% | 62 | 174 | 117.97% |
| TSLA240614P00138000 | 6/11/2024 7:58 PM | 138 | 0.13 | 0.12 | 0.14 | 0.02 | 18.18% | 249 | 952 | 116.02% |
| TSLA240614P00139000 | 6/11/2024 6:51 PM | 139 | 0.14 | 0.14 | 0.15 | 0.02 | 16.67% | 169 | 1,235 | 114.65% |
| TSLA240614P00140000 | 6/11/2024 7:58 PM | 140 | 0.16 | 0.15 | 0.16 | 0.03 | 23.08% | 2,367 | 4,678 | 112.31% |
| TSLA240614P00141000 | 6/11/2024 7:58 PM | 141 | 0.16 | 0.16 | 0.18 | 0.04 | 33.33% | 226 | 233 | 110.55% |
| TSLA240614P00142000 | 6/11/2024 7:25 PM | 142 | 0.19 | 0.17 | 0.19 | 0.06 | 46.15% | 335 | 518 | 108.20% |
| TSLA240614P00143000 | 6/11/2024 7:57 PM | 143 | 0.19 | 0.19 | 0.20 | 0.03 | 18.75% | 112 | 236 | 106.06% |
| TSLA240614P00144000 | 6/11/2024 7:57 PM | 144 | 0.22 | 0.21 | 0.23 | 0.05 | 29.41% | 777 | 198 | 104.88% |
| TSLA240614P00145000 | 6/11/2024 7:59 PM | 145 | 0.25 | 0.23 | 0.25 | 0.06 | 31.58% | 3,911 | 2,550 | 102.93% |
| TSLA240614P00146000 | 6/11/2024 7:36 PM | 146 | 0.26 | 0.25 | 0.27 | 0.06 | 30.00% | 212 | 954 | 100.98% |
| TSLA240614P00147000 | 6/11/2024 7:57 PM | 147 | 0.28 | 0.27 | 0.30 | 0.06 | 27.27% | 418 | 716 | 99.02% |
| TSLA240614P00148000 | 6/11/2024 7:59 PM | 148 | 0.31 | 0.31 | 0.33 | 0.07 | 29.17% | 673 | 786 | 97.66% |
| TSLA240614P00149000 | 6/11/2024 7:58 PM | 149 | 0.35 | 0.33 | 0.36 | 0.09 | 34.62% | 1,929 | 941 | 95.41% |
| TSLA240614P00150000 | 6/11/2024 7:59 PM | 150 | 0.39 | 0.38 | 0.39 | 0.11 | 39.29% | 24,355 | 12,649 | 93.95% |
| TSLA240614P00152500 | 6/11/2024 7:59 PM | 152.5 | 0.51 | 0.50 | 0.52 | 0.15 | 41.67% | 3,184 | 3,106 | 90.23% |
| TSLA240614P00155000 | 6/11/2024 7:59 PM | 155 | 0.69 | 0.66 | 0.69 | 0.22 | 46.81% | 10,229 | 13,623 | 86.47% |
| TSLA240614P00157500 | 6/11/2024 7:59 PM | 157.5 | 0.92 | 0.92 | 0.96 | 0.29 | 46.03% | 8,075 | 5,317 | 84.08% |
| TSLA240614P00160000 | 6/11/2024 7:59 PM | 160 | 1.29 | 1.27 | 1.32 | 0.44 | 51.76% | 27,772 | 14,967 | 81.69% |
| TSLA240614P00162500 | 6/11/2024 7:59 PM | 162.5 | 1.75 | 1.75 | 1.82 | 0.58 | 49.57% | 12,124 | 4,789 | 79.74% |
| TSLA240614P00165000 | 6/11/2024 7:59 PM | 165 | 2.46 | 2.41 | 2.48 | 0.81 | 49.09% | 40,591 | 18,930 | 78.25% |
| TSLA240614P00167500 | 6/11/2024 7:59 PM | 167.5 | 3.30 | 3.25 | 3.35 | 1.06 | 47.32% | 29,380 | 7,900 | 77.08% |
| TSLA240614P00170000 | 6/11/2024 7:59 PM | 170 | 4.35 | 4.30 | 4.40 | 1.28 | 41.69% | 39,173 | 14,650 | 75.88% |
| TSLA240614P00172500 | 6/11/2024 7:59 PM | 172.5 | 5.65 | 5.60 | 5.70 | 1.54 | 37.47% | 9,007 | 7,454 | 75.32% |
| TSLA240614P00175000 | 6/11/2024 7:59 PM | 175 | 7.10 | 6.90 | 7.95 | 1.76 | 32.96% | 5,600 | 8,115 | 79.30% |
| TSLA240614P00177500 | 6/11/2024 7:59 PM | 177.5 | 8.90 | 8.35 | 9.25 | 2.15 | 31.85% | 1,924 | 9,867 | 72.95% |
| TSLA240614P00180000 | 6/11/2024 7:59 PM | 180 | 10.95 | 10.25 | 11.15 | 2.58 | 30.82% | 1,744 | 8,395 | 72.53% |
| TSLA240614P00182500 | 6/11/2024 7:47 PM | 182.5 | 12.82 | 11.70 | 13.80 | 2.57 | 25.07% | 256 | 3,799 | 72.02% |
| TSLA240614P00185000 | 6/11/2024 7:59 PM | 185 | 15.32 | 14.00 | 15.70 | 2.97 | 24.05% | 386 | 3,303 | 68.75% |
| TSLA240614P00187500 | 6/11/2024 5:17 PM | 187.5 | 19.23 | 16.40 | 18.65 | 4.88 | 34.01% | 105 | 447 | 83.20% |
| TSLA240614P00190000 | 6/11/2024 7:56 PM | 190 | 19.50 | 18.85 | 20.10 | 2.80 | 16.77% | 266 | 692 | 64.26% |
| TSLA240614P00192500 | 6/11/2024 1:59 PM | 192.5 | 24.33 | 20.70 | 23.45 | 5.43 | 28.73% | 10 | 183 | 78.13% |
| TSLA240614P00195000 | 6/11/2024 7:59 PM | 195 | 24.78 | 23.85 | 25.90 | 3.42 | 16.01% | 3,068 | 6,490 | 100.78% |
| TSLA240614P00197500 | 6/11/2024 5:24 PM | 197.5 | 28.75 | 26.20 | 28.45 | 4.70 | 19.54% | 5 | 51 | 105.57% |
| TSLA240614P00200000 | 6/11/2024 6:34 PM | 200 | 30.01 | 28.55 | 30.90 | 4.31 | 16.77% | 14 | 265 | 107.13% |
| TSLA240614P00202500 | 6/11/2024 1:59 PM | 202.5 | 34.60 | 31.30 | 33.40 | 8.10 | 30.57% | 2 | 58 | 120.51% |
| TSLA240614P00205000 | 6/11/2024 2:02 PM | 205 | 36.75 | 33.00 | 35.70 | 5.57 | 17.86% | 24 | 15 | 73.44% |
| TSLA240614P00207500 | 6/10/2024 3:03 PM | 207.5 | 31.55 | 35.80 | 38.30 | 0.00 | 0.00% | 3 | 1 | 113.09% |
| TSLA240614P00210000 | 6/11/2024 4:39 PM | 210 | 41.83 | 38.85 | 40.80 | 7.83 | 23.03% | 4 | 7 | 138.38% |
| TSLA240614P00212500 | 6/11/2024 4:57 PM | 212.5 | 44.60 | 40.40 | 43.25 | 8.55 | 23.72% | 6 | 0 | 184.38% |
| TSLA240614P00215000 | 6/10/2024 4:09 PM | 215 | 39.55 | 43.30 | 45.80 | 0.00 | 0.00% | 1 | 1 | 129.69% |
| TSLA240614P00217500 | 6/10/2024 5:45 PM | 217.5 | 42.75 | 45.80 | 48.30 | 0.00 | 0.00% | 1 | 0 | 134.96% |
| TSLA240614P00220000 | 6/3/2024 2:10 PM | 220 | 40.07 | 48.35 | 50.75 | 0.00 | 0.00% | 2 | 0 | 140.23% |
| TSLA240614P00225000 | 6/11/2024 5:44 PM | 225 | 55.25 | 53.80 | 55.85 | 9.35 | 20.37% | 1 | 1 | 173.24% |
| TSLA240614P00230000 | 6/6/2024 5:03 PM | 230 | 51.95 | 58.30 | 60.75 | 0.00 | 0.00% | 4 | 0 | 157.23% |
| TSLA240614P00235000 | 6/11/2024 2:48 PM | 235 | 65.45 | 63.70 | 65.70 | 6.55 | 11.12% | 1 | 0 | 184.77% |
| TSLA240614P00240000 | 6/4/2024 3:09 PM | 240 | 64.75 | 68.35 | 70.80 | 0.00 | 0.00% | 1 | 0 | 181.84% |
| TSLA240614P00245000 | 6/7/2024 1:46 PM | 245 | 67.00 | 73.30 | 75.85 | 0.00 | 0.00% | 2 | 0 | 191.02% |
| TSLA240614P00250000 | 5/20/2024 1:36 PM | 250 | 75.00 | 78.30 | 80.80 | 0.00 | 0.00% | 1 | 0 | 196.48% |
| TSLA240614P00270000 | 5/16/2024 1:31 PM | 270 | 97.25 | 98.35 | 100.75 | 0.00 | 0.00% | - | 0 | 228.91% |
| 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.
4.4600
-5.51%
RIVN Rivian Automotive, Inc.
11.83
-0.34%
F Ford Motor Company
12.11
-2.18%
FFIE Faraday Future Intelligent Electric Inc.
0.5595
-0.09%
LCID Lucid Group, Inc.
2.6600
-2.56%
GM General Motors Company
48.21
+1.35%
XPEV XPeng Inc.
7.50
-5.42%
TM Toyota Motor Corporation
205.31
-1.30%
LI Li Auto Inc.
19.08
-1.95%
BYDDY BYD Company Limited
58.43
+1.55%