NasdaqGS - Nasdaq Real Time Price • USD
Tesla, Inc. (TSLA)
As of 1:44 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 | 93.45 | 94.10 | 0.00 | 0.00% | 45 | 49 | 0.00% |
| TSLA240614C00080000 | 6/10/2024 6:16 PM | 80 | 94.19 | 88.50 | 89.00 | 0.00 | 0.00% | 1 | 26 | 0.00% |
| TSLA240614C00085000 | 6/11/2024 3:37 PM | 85 | 83.45 | 83.50 | 84.05 | -8.94 | -9.68% | 1 | 1 | 0.00% |
| TSLA240614C00090000 | 6/11/2024 3:56 PM | 90 | 79.40 | 78.50 | 79.00 | -7.60 | -8.74% | 7 | 1 | 0.00% |
| TSLA240614C00095000 | 6/10/2024 4:18 PM | 95 | 80.84 | 73.50 | 74.05 | 0.00 | 0.00% | 6 | 48 | 0.00% |
| TSLA240614C00100000 | 6/11/2024 3:37 PM | 100 | 68.61 | 68.55 | 69.00 | -7.37 | -9.70% | 1 | 45 | 0.00% |
| TSLA240614C00105000 | 5/30/2024 7:15 PM | 105 | 74.57 | 63.55 | 64.05 | 0.00 | 0.00% | 24 | 31 | 0.00% |
| TSLA240614C00110000 | 6/11/2024 4:15 PM | 110 | 58.15 | 58.45 | 59.00 | -8.57 | -12.84% | 30 | 64 | 0.00% |
| TSLA240614C00115000 | 6/11/2024 2:15 PM | 115 | 54.80 | 53.55 | 54.10 | -4.25 | -7.20% | 2 | 5 | 0.00% |
| TSLA240614C00120000 | 6/11/2024 1:49 PM | 120 | 48.95 | 48.65 | 49.20 | -5.55 | -10.18% | 3 | 125 | 0.00% |
| TSLA240614C00125000 | 6/7/2024 6:24 PM | 125 | 51.28 | 43.60 | 44.10 | 0.00 | 0.00% | 10 | 13 | 0.00% |
| TSLA240614C00127000 | 6/7/2024 2:24 PM | 127 | 51.05 | 41.60 | 42.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| TSLA240614C00128000 | 6/11/2024 2:46 PM | 128 | 41.98 | 40.60 | 41.15 | -6.17 | -12.81% | 1 | 2 | 0.00% |
| TSLA240614C00129000 | 6/11/2024 5:14 PM | 129 | 39.85 | 39.60 | 40.10 | -6.35 | -13.74% | 1 | 1 | 0.00% |
| TSLA240614C00130000 | 6/11/2024 4:07 PM | 130 | 38.40 | 38.65 | 39.10 | -6.05 | -13.61% | 69 | 79 | 0.00% |
| TSLA240614C00132000 | 6/5/2024 2:41 PM | 132 | 42.85 | 36.70 | 37.20 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| TSLA240614C00133000 | 6/5/2024 7:58 PM | 133 | 42.20 | 35.60 | 36.15 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| TSLA240614C00134000 | 6/7/2024 3:06 PM | 134 | 44.10 | 34.65 | 35.15 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| TSLA240614C00135000 | 6/11/2024 4:28 PM | 135 | 33.25 | 33.65 | 34.20 | -6.57 | -16.50% | 4 | 236 | 0.00% |
| TSLA240614C00136000 | 6/11/2024 4:52 PM | 136 | 32.02 | 32.75 | 33.20 | -6.48 | -16.83% | 93 | 95 | 0.00% |
| TSLA240614C00138000 | 6/11/2024 3:43 PM | 138 | 30.80 | 30.70 | 31.20 | -5.90 | -16.08% | 1 | 4 | 0.00% |
| TSLA240614C00139000 | 6/11/2024 1:55 PM | 139 | 29.62 | 29.70 | 30.20 | -5.12 | -14.74% | 1 | 7 | 0.00% |
| TSLA240614C00140000 | 6/11/2024 5:22 PM | 140 | 29.18 | 28.80 | 29.20 | -4.82 | -14.18% | 22 | 131 | 0.00% |
| TSLA240614C00141000 | 6/11/2024 3:43 PM | 141 | 27.85 | 27.75 | 28.25 | -5.60 | -16.74% | 4 | 19 | 0.00% |
| TSLA240614C00142000 | 6/7/2024 5:59 PM | 142 | 35.63 | 26.85 | 27.35 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| TSLA240614C00143000 | 6/11/2024 3:43 PM | 143 | 25.90 | 25.85 | 26.25 | -5.80 | -18.30% | 6 | 16 | 0.00% |
| TSLA240614C00144000 | 6/11/2024 3:25 PM | 144 | 24.80 | 24.85 | 25.30 | -4.75 | -16.07% | 7 | 27 | 0.00% |
| TSLA240614C00145000 | 6/11/2024 5:03 PM | 145 | 23.75 | 23.90 | 24.30 | -5.45 | -18.66% | 10 | 256 | 0.00% |
| TSLA240614C00146000 | 6/11/2024 5:22 PM | 146 | 23.40 | 22.95 | 23.30 | -7.71 | -24.78% | 14 | 49 | 0.00% |
| TSLA240614C00147000 | 6/11/2024 3:43 PM | 147 | 22.20 | 22.00 | 22.35 | -5.30 | -19.27% | 21 | 36 | 0.00% |
| TSLA240614C00148000 | 6/11/2024 3:58 PM | 148 | 21.60 | 21.05 | 21.35 | -6.00 | -21.74% | 7 | 27 | 0.00% |
| TSLA240614C00149000 | 6/11/2024 4:06 PM | 149 | 20.00 | 20.10 | 20.40 | -5.40 | -21.26% | 61 | 119 | 0.00% |
| TSLA240614C00150000 | 6/11/2024 5:25 PM | 150 | 19.30 | 19.15 | 19.40 | -5.90 | -23.41% | 475 | 520 | 0.00% |
| TSLA240614C00152500 | 6/11/2024 5:11 PM | 152.5 | 16.85 | 16.80 | 17.15 | -4.80 | -22.17% | 177 | 70 | 55.08% |
| TSLA240614C00155000 | 6/11/2024 5:17 PM | 155 | 14.78 | 14.60 | 14.75 | -4.87 | -24.78% | 435 | 349 | 54.00% |
| TSLA240614C00157500 | 6/11/2024 5:21 PM | 157.5 | 12.75 | 12.40 | 12.60 | -4.15 | -24.56% | 511 | 275 | 55.71% |
| TSLA240614C00160000 | 6/11/2024 5:28 PM | 160 | 10.54 | 10.40 | 10.55 | -4.41 | -29.58% | 1,156 | 834 | 58.79% |
| TSLA240614C00162500 | 6/11/2024 5:27 PM | 162.5 | 8.65 | 8.55 | 8.75 | -4.00 | -31.65% | 308 | 561 | 61.18% |
| TSLA240614C00165000 | 6/11/2024 5:28 PM | 165 | 6.95 | 6.90 | 7.05 | -3.75 | -34.56% | 2,247 | 1,139 | 62.13% |
| TSLA240614C00167500 | 6/11/2024 5:28 PM | 167.5 | 5.49 | 5.50 | 5.60 | -3.31 | -37.57% | 15,308 | 886 | 63.40% |
| TSLA240614C00170000 | 6/11/2024 5:28 PM | 170 | 4.33 | 4.30 | 4.30 | -2.67 | -38.31% | 39,268 | 2,280 | 63.92% |
| TSLA240614C00172500 | 6/11/2024 5:29 PM | 172.5 | 3.35 | 3.25 | 3.35 | -2.20 | -40.00% | 19,203 | 2,721 | 64.89% |
| TSLA240614C00175000 | 6/11/2024 5:28 PM | 175 | 2.49 | 2.49 | 2.53 | -1.81 | -42.00% | 40,263 | 15,578 | 66.06% |
| TSLA240614C00177500 | 6/11/2024 5:27 PM | 177.5 | 1.87 | 1.87 | 1.90 | -1.37 | -42.28% | 19,097 | 14,094 | 67.19% |
| TSLA240614C00180000 | 6/11/2024 5:29 PM | 180 | 1.41 | 1.38 | 1.42 | -0.99 | -41.42% | 42,723 | 29,594 | 68.26% |
| TSLA240614C00182500 | 6/11/2024 5:28 PM | 182.5 | 1.04 | 1.02 | 1.05 | -0.70 | -40.46% | 12,671 | 16,268 | 69.39% |
| TSLA240614C00185000 | 6/11/2024 5:28 PM | 185 | 0.77 | 0.76 | 0.77 | -0.48 | -38.40% | 59,642 | 49,525 | 70.70% |
| TSLA240614C00187500 | 6/11/2024 5:25 PM | 187.5 | 0.55 | 0.56 | 0.57 | -0.33 | -37.08% | 7,354 | 7,923 | 71.97% |
| TSLA240614C00190000 | 6/11/2024 5:28 PM | 190 | 0.42 | 0.42 | 0.43 | -0.20 | -32.26% | 11,929 | 23,209 | 73.63% |
| TSLA240614C00192500 | 6/11/2024 5:26 PM | 192.5 | 0.32 | 0.32 | 0.33 | -0.11 | -25.58% | 3,519 | 6,351 | 75.49% |
| TSLA240614C00195000 | 6/11/2024 5:29 PM | 195 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 4,660 | 15,300 | 76.95% |
| TSLA240614C00197500 | 6/11/2024 5:26 PM | 197.5 | 0.19 | 0.18 | 0.19 | -0.03 | -14.29% | 2,788 | 7,138 | 78.52% |
| TSLA240614C00200000 | 6/11/2024 5:29 PM | 200 | 0.14 | 0.14 | 0.15 | -0.02 | -11.76% | 16,363 | 28,683 | 80.47% |
| TSLA240614C00202500 | 6/11/2024 5:19 PM | 202.5 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 1,708 | 4,541 | 82.42% |
| TSLA240614C00205000 | 6/11/2024 5:23 PM | 205 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 2,909 | 6,629 | 84.77% |
| TSLA240614C00207500 | 6/11/2024 5:28 PM | 207.5 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 768 | 1,384 | 86.33% |
| TSLA240614C00210000 | 6/11/2024 5:27 PM | 210 | 0.06 | 0.06 | 0.07 | 0.00 | 0.00% | 3,302 | 11,138 | 89.06% |
| TSLA240614C00212500 | 6/11/2024 5:27 PM | 212.5 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 408 | 2,022 | 89.06% |
| TSLA240614C00215000 | 6/11/2024 5:26 PM | 215 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 359 | 2,393 | 92.97% |
| TSLA240614C00217500 | 6/11/2024 5:26 PM | 217.5 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 385 | 368 | 94.53% |
| TSLA240614C00220000 | 6/11/2024 5:26 PM | 220 | 0.04 | 0.03 | 0.04 | 0.01 | 33.33% | 3,997 | 5,754 | 98.05% |
| TSLA240614C00222500 | 6/11/2024 5:26 PM | 222.5 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 858 | 1,333 | 98.44% |
| TSLA240614C00225000 | 6/11/2024 5:26 PM | 225 | 0.03 | 0.02 | 0.03 | 0.01 | 100.00% | 1,822 | 3,202 | 101.56% |
| TSLA240614C00227500 | 6/11/2024 5:15 PM | 227.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1,288 | 1,174 | 99.61% |
| TSLA240614C00230000 | 6/11/2024 5:22 PM | 230 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 1,370 | 3,375 | 103.13% |
| TSLA240614C00235000 | 6/11/2024 5:01 PM | 235 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 66 | 3,252 | 109.38% |
| TSLA240614C00240000 | 6/11/2024 5:08 PM | 240 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 303 | 1,178 | 115.63% |
| TSLA240614C00245000 | 6/11/2024 3:18 PM | 245 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 33 | 930 | 121.88% |
| TSLA240614C00250000 | 6/11/2024 5:23 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 503 | 1,649 | 115.63% |
| TSLA240614C00255000 | 6/11/2024 4:09 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 598 | 121.88% |
| TSLA240614C00260000 | 6/7/2024 7:58 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 503 | 128.13% |
| TSLA240614C00265000 | 6/10/2024 1:30 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 342 | 131.25% |
| TSLA240614C00270000 | 6/7/2024 4:32 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 446 | 137.50% |
| TSLA240614C00275000 | 6/11/2024 4:17 PM | 275 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 381 | 143.75% |
| TSLA240614C00280000 | 6/10/2024 7:07 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 344 | 146.88% |
| TSLA240614C00285000 | 6/11/2024 1:57 PM | 285 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 230 | 150.00% |
| TSLA240614C00290000 | 6/6/2024 5:37 PM | 290 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 117 | 156.25% |
| 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 | 165.63% |
| TSLA240614C00305000 | 6/6/2024 6:01 PM | 305 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 166 | 168.75% |
| 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 | 178.13% |
| TSLA240614C00320000 | 6/10/2024 1:30 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 42 | 181.25% |
| 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 | 187.50% |
| TSLA240614C00335000 | 6/11/2024 1:30 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 253 | 193.75% |
| TSLA240614C00340000 | 6/3/2024 1:46 PM | 340 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 375 | 50.00% |
| TSLA240614C00350000 | 6/11/2024 4:45 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 625 | 206.25% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 137 | 50.00% |
| TSLA240614P00080000 | 5/31/2024 7:48 PM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 108 | 225.00% |
| TSLA240614P00085000 | 6/6/2024 1:46 PM | 85 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| TSLA240614P00090000 | 6/11/2024 1:30 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 642 | 187.50% |
| TSLA240614P00095000 | 6/7/2024 2:01 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 555 | 175.00% |
| TSLA240614P00100000 | 6/11/2024 5:17 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 327 | 2,500 | 162.50% |
| TSLA240614P00105000 | 6/11/2024 5:18 PM | 105 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 83 | 2,830 | 160.94% |
| TSLA240614P00110000 | 6/11/2024 4:16 PM | 110 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 108 | 1,353 | 146.88% |
| TSLA240614P00115000 | 6/11/2024 5:22 PM | 115 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 862 | 420 | 139.06% |
| TSLA240614P00120000 | 6/11/2024 5:18 PM | 120 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 1,237 | 6,080 | 132.03% |
| TSLA240614P00125000 | 6/11/2024 5:16 PM | 125 | 0.06 | 0.05 | 0.07 | 0.01 | 20.00% | 732 | 1,340 | 124.22% |
| TSLA240614P00127000 | 6/11/2024 5:05 PM | 127 | 0.08 | 0.07 | 0.07 | 0.04 | 100.00% | 195 | 1,726 | 120.70% |
| TSLA240614P00128000 | 6/11/2024 4:52 PM | 128 | 0.08 | 0.07 | 0.08 | 0.03 | 60.00% | 139 | 529 | 118.75% |
| TSLA240614P00129000 | 6/11/2024 4:20 PM | 129 | 0.09 | 0.08 | 0.09 | 0.04 | 80.00% | 49 | 569 | 117.77% |
| TSLA240614P00130000 | 6/11/2024 5:14 PM | 130 | 0.10 | 0.08 | 0.09 | 0.04 | 66.67% | 711 | 3,513 | 114.84% |
| TSLA240614P00131000 | 6/11/2024 4:55 PM | 131 | 0.11 | 0.09 | 0.10 | 0.05 | 83.33% | 99 | 266 | 113.67% |
| TSLA240614P00132000 | 6/11/2024 5:07 PM | 132 | 0.10 | 0.09 | 0.10 | 0.03 | 42.86% | 412 | 488 | 110.55% |
| TSLA240614P00133000 | 6/11/2024 5:16 PM | 133 | 0.12 | 0.11 | 0.12 | 0.05 | 71.43% | 109 | 83 | 110.94% |
| TSLA240614P00134000 | 6/11/2024 4:41 PM | 134 | 0.14 | 0.12 | 0.12 | 0.06 | 75.00% | 210 | 970 | 108.59% |
| TSLA240614P00135000 | 6/11/2024 5:23 PM | 135 | 0.13 | 0.12 | 0.14 | 0.04 | 44.44% | 699 | 2,422 | 106.84% |
| TSLA240614P00136000 | 6/11/2024 4:30 PM | 136 | 0.16 | 0.13 | 0.15 | 0.08 | 100.00% | 52 | 577 | 105.08% |
| TSLA240614P00137000 | 6/11/2024 5:05 PM | 137 | 0.16 | 0.15 | 0.16 | 0.07 | 77.78% | 25 | 174 | 103.71% |
| TSLA240614P00138000 | 6/11/2024 5:09 PM | 138 | 0.17 | 0.16 | 0.17 | 0.06 | 54.55% | 200 | 952 | 101.76% |
| TSLA240614P00139000 | 6/11/2024 5:20 PM | 139 | 0.18 | 0.18 | 0.18 | 0.06 | 46.15% | 155 | 1,235 | 100.10% |
| TSLA240614P00140000 | 6/11/2024 5:19 PM | 140 | 0.18 | 0.18 | 0.20 | 0.05 | 38.46% | 1,922 | 4,678 | 97.85% |
| TSLA240614P00141000 | 6/11/2024 5:11 PM | 141 | 0.22 | 0.21 | 0.22 | 0.10 | 83.33% | 217 | 233 | 96.88% |
| TSLA240614P00142000 | 6/11/2024 5:25 PM | 142 | 0.23 | 0.22 | 0.23 | 0.10 | 83.33% | 278 | 518 | 94.53% |
| TSLA240614P00143000 | 6/11/2024 4:49 PM | 143 | 0.29 | 0.24 | 0.26 | 0.13 | 81.25% | 82 | 236 | 93.26% |
| TSLA240614P00144000 | 6/11/2024 5:11 PM | 144 | 0.28 | 0.26 | 0.28 | 0.11 | 64.71% | 270 | 198 | 91.41% |
| TSLA240614P00145000 | 6/11/2024 5:23 PM | 145 | 0.29 | 0.28 | 0.30 | 0.10 | 52.63% | 3,771 | 2,550 | 89.45% |
| TSLA240614P00146000 | 6/11/2024 5:22 PM | 146 | 0.31 | 0.32 | 0.33 | 0.11 | 55.00% | 202 | 954 | 88.28% |
| TSLA240614P00147000 | 6/11/2024 5:22 PM | 147 | 0.35 | 0.35 | 0.36 | 0.13 | 59.09% | 327 | 716 | 86.62% |
| TSLA240614P00148000 | 6/11/2024 5:27 PM | 148 | 0.39 | 0.39 | 0.40 | 0.15 | 62.50% | 581 | 786 | 85.35% |
| TSLA240614P00149000 | 6/11/2024 5:22 PM | 149 | 0.42 | 0.43 | 0.45 | 0.16 | 61.54% | 1,433 | 941 | 83.98% |
| TSLA240614P00150000 | 6/11/2024 5:24 PM | 150 | 0.47 | 0.46 | 0.48 | 0.19 | 65.52% | 22,151 | 12,649 | 81.84% |
| TSLA240614P00152500 | 6/11/2024 5:24 PM | 152.5 | 0.62 | 0.64 | 0.65 | 0.26 | 72.22% | 2,588 | 3,106 | 79.49% |
| TSLA240614P00155000 | 6/11/2024 5:27 PM | 155 | 0.87 | 0.87 | 0.88 | 0.40 | 85.11% | 9,121 | 13,623 | 76.95% |
| TSLA240614P00157500 | 6/11/2024 5:28 PM | 157.5 | 1.21 | 1.21 | 1.22 | 0.58 | 92.06% | 6,890 | 5,317 | 75.29% |
| TSLA240614P00160000 | 6/11/2024 5:28 PM | 160 | 1.68 | 1.68 | 1.69 | 0.83 | 97.65% | 22,358 | 14,967 | 74.07% |
| TSLA240614P00162500 | 6/11/2024 5:28 PM | 162.5 | 2.30 | 2.30 | 2.33 | 1.13 | 94.96% | 10,003 | 4,789 | 73.22% |
| TSLA240614P00165000 | 6/11/2024 5:28 PM | 165 | 3.15 | 3.15 | 3.20 | 1.50 | 90.91% | 30,005 | 18,930 | 73.39% |
| TSLA240614P00167500 | 6/11/2024 5:28 PM | 167.5 | 4.20 | 4.15 | 4.25 | 1.96 | 87.50% | 25,295 | 7,900 | 73.22% |
| TSLA240614P00170000 | 6/11/2024 5:28 PM | 170 | 5.50 | 5.45 | 5.55 | 2.43 | 79.15% | 34,492 | 14,650 | 74.22% |
| TSLA240614P00172500 | 6/11/2024 5:24 PM | 172.5 | 6.94 | 6.95 | 7.05 | 2.83 | 68.86% | 8,254 | 7,454 | 75.42% |
| TSLA240614P00175000 | 6/11/2024 5:25 PM | 175 | 8.71 | 8.55 | 8.75 | 3.37 | 63.11% | 4,502 | 8,115 | 76.29% |
| TSLA240614P00177500 | 6/11/2024 5:21 PM | 177.5 | 10.46 | 10.40 | 10.65 | 3.71 | 54.96% | 1,700 | 9,867 | 78.30% |
| TSLA240614P00180000 | 6/11/2024 5:19 PM | 180 | 12.50 | 12.50 | 12.70 | 4.13 | 49.34% | 1,450 | 8,395 | 81.69% |
| TSLA240614P00182500 | 6/11/2024 5:08 PM | 182.5 | 15.05 | 14.55 | 14.90 | 4.80 | 46.83% | 246 | 3,799 | 84.38% |
| TSLA240614P00185000 | 6/11/2024 5:25 PM | 185 | 16.95 | 16.80 | 17.15 | 4.60 | 37.25% | 375 | 3,303 | 88.13% |
| TSLA240614P00187500 | 6/11/2024 5:17 PM | 187.5 | 19.23 | 19.10 | 19.45 | 4.88 | 34.01% | 105 | 447 | 91.94% |
| TSLA240614P00190000 | 6/11/2024 5:08 PM | 190 | 21.97 | 21.45 | 21.90 | 5.27 | 31.56% | 234 | 692 | 97.27% |
| TSLA240614P00192500 | 6/11/2024 1:59 PM | 192.5 | 24.33 | 23.80 | 24.30 | 5.43 | 28.73% | 10 | 183 | 101.37% |
| TSLA240614P00195000 | 6/11/2024 5:26 PM | 195 | 26.50 | 26.25 | 26.65 | 5.14 | 24.06% | 3,062 | 6,490 | 105.57% |
| TSLA240614P00197500 | 6/11/2024 5:24 PM | 197.5 | 28.75 | 28.70 | 29.15 | 4.70 | 19.54% | 5 | 51 | 111.52% |
| TSLA240614P00200000 | 6/11/2024 4:39 PM | 200 | 31.86 | 31.15 | 31.60 | 6.16 | 23.97% | 12 | 265 | 116.46% |
| TSLA240614P00202500 | 6/11/2024 1:59 PM | 202.5 | 34.60 | 33.60 | 34.05 | 8.10 | 30.57% | 2 | 58 | 121.05% |
| TSLA240614P00205000 | 6/11/2024 2:02 PM | 205 | 36.75 | 36.05 | 36.60 | 5.57 | 17.86% | 24 | 15 | 127.15% |
| TSLA240614P00207500 | 6/10/2024 3:03 PM | 207.5 | 31.55 | 38.55 | 39.10 | 0.00 | 0.00% | 3 | 1 | 133.11% |
| TSLA240614P00210000 | 6/11/2024 4:39 PM | 210 | 41.83 | 41.05 | 41.55 | 7.83 | 23.03% | 4 | 7 | 137.99% |
| TSLA240614P00212500 | 6/11/2024 4:57 PM | 212.5 | 44.60 | 43.60 | 44.10 | 8.55 | 23.72% | 6 | 0 | 145.56% |
| TSLA240614P00215000 | 6/10/2024 4:09 PM | 215 | 39.55 | 46.00 | 46.55 | 0.00 | 0.00% | 1 | 1 | 148.14% |
| TSLA240614P00217500 | 6/10/2024 5:45 PM | 217.5 | 42.75 | 48.45 | 49.10 | 0.00 | 0.00% | 1 | 0 | 153.61% |
| TSLA240614P00220000 | 6/3/2024 2:10 PM | 220 | 40.07 | 51.10 | 51.55 | 0.00 | 0.00% | 2 | 0 | 160.99% |
| TSLA240614P00225000 | 6/6/2024 5:47 PM | 225 | 45.90 | 56.00 | 56.55 | 0.00 | 0.00% | 3 | 1 | 169.24% |
| TSLA240614P00230000 | 6/6/2024 5:03 PM | 230 | 51.95 | 61.05 | 61.50 | 0.00 | 0.00% | 4 | 0 | 179.10% |
| TSLA240614P00235000 | 6/11/2024 2:48 PM | 235 | 65.45 | 65.95 | 66.55 | 6.55 | 11.12% | 1 | 0 | 187.50% |
| TSLA240614P00240000 | 6/4/2024 3:09 PM | 240 | 64.75 | 71.10 | 71.55 | 0.00 | 0.00% | 1 | 0 | 200.39% |
| TSLA240614P00245000 | 6/7/2024 1:46 PM | 245 | 67.00 | 75.95 | 76.55 | 0.00 | 0.00% | 2 | 0 | 205.76% |
| TSLA240614P00250000 | 5/20/2024 1:36 PM | 250 | 75.00 | 81.05 | 81.55 | 0.00 | 0.00% | 1 | 0 | 216.99% |
| TSLA240614P00270000 | 5/16/2024 1:31 PM | 270 | 97.25 | 101.05 | 101.55 | 0.00 | 0.00% | - | 0 | 249.51% |
| 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.
4.4597
-5.51%
RIVN Rivian Automotive, Inc.
11.75
-1.05%
F Ford Motor Company
12.16
-1.82%
FFIE Faraday Future Intelligent Electric Inc.
0.5370
-4.11%
LCID Lucid Group, Inc.
2.6800
-1.83%
GM General Motors Company
48.22
+1.36%
XPEV XPeng Inc.
7.52
-5.23%
TM Toyota Motor Corporation
204.89
-1.50%
LI Li Auto Inc.
19.00
-2.39%
BYDDY BYD Company Limited
58.15
+1.06%