Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
574.00+18.62 (+3.35%)
At close: 4:00PM EST
571.06 -2.94 (-0.51%)
Before hours: 7:10AM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201127C00020000 | 2020-11-25 2:17PM EST | 20.00 | 548.55 | 551.95 | 555.95 | +13.75 | +2.57% | 33 | 88 | 3,526.56% |
| TSLA201127C00040000 | 2020-11-25 2:48PM EST | 40.00 | 530.80 | 531.95 | 535.95 | +12.25 | +2.36% | 12 | 13 | 2,680.47% |
| TSLA201127C00060000 | 2020-11-25 10:43AM EST | 60.00 | 490.60 | 511.85 | 515.95 | +2.50 | +0.51% | 10 | 14 | 2,236.72% |
| TSLA201127C00100000 | 2020-11-25 1:40PM EST | 100.00 | 471.05 | 471.85 | 475.95 | +23.15 | +5.17% | 11 | 20 | 1,715.63% |
| TSLA201127C00150000 | 2020-11-25 12:42PM EST | 150.00 | 414.55 | 421.85 | 425.95 | +20.25 | +5.14% | 3 | 4 | 1,324.02% |
| TSLA201127C00200000 | 2020-11-25 1:33PM EST | 200.00 | 371.00 | 371.85 | 375.95 | +13.15 | +3.67% | 16 | 13 | 1,054.10% |
| TSLA201127C00250000 | 2020-11-25 3:45PM EST | 250.00 | 322.90 | 321.85 | 325.95 | +21.80 | +7.24% | 12 | 27 | 847.46% |
| TSLA201127C00260000 | 2020-11-25 12:58PM EST | 260.00 | 306.75 | 311.85 | 315.95 | +10.10 | +3.40% | 9 | 36 | 811.13% |
| TSLA201127C00270000 | 2020-11-25 2:28PM EST | 270.00 | 298.75 | 301.85 | 305.95 | +12.85 | +4.49% | 4 | 33 | 776.37% |
| TSLA201127C00280000 | 2020-11-25 10:21AM EST | 280.00 | 269.50 | 291.85 | 295.95 | -5.80 | -2.11% | 3 | 11 | 742.77% |
| TSLA201127C00290000 | 2020-11-25 10:48AM EST | 290.00 | 262.60 | 281.85 | 285.95 | +3.88 | +1.50% | 4 | 29 | 710.35% |
| TSLA201127C00300000 | 2020-11-25 2:17PM EST | 300.00 | 268.57 | 271.85 | 275.95 | +11.07 | +4.30% | 66 | 54 | 679.00% |
| TSLA201127C00310000 | 2020-11-25 2:24PM EST | 310.00 | 257.65 | 261.85 | 265.95 | +16.10 | +6.67% | 14 | 31 | 648.63% |
| TSLA201127C00315000 | 2020-11-25 2:44PM EST | 315.00 | 256.20 | 256.95 | 260.95 | +31.30 | +13.92% | 12 | 42 | 633.79% |
| TSLA201127C00320000 | 2020-11-25 10:41AM EST | 320.00 | 232.30 | 251.85 | 255.95 | +9.55 | +4.29% | 5 | 42 | 619.24% |
| TSLA201127C00325000 | 2020-11-25 1:17PM EST | 325.00 | 243.70 | 246.85 | 250.95 | +24.70 | +11.28% | 5 | 43 | 604.88% |
| TSLA201127C00330000 | 2020-11-24 11:08AM EST | 330.00 | 219.55 | 241.85 | 245.95 | +3.25 | +1.50% | 2 | 47 | 590.63% |
| TSLA201127C00335000 | 2020-11-24 2:29PM EST | 335.00 | 228.90 | 236.85 | 240.95 | +9.80 | +4.47% | 5 | 40 | 576.66% |
| TSLA201127C00340000 | 2020-11-25 3:05PM EST | 340.00 | 232.60 | 231.85 | 235.95 | +24.65 | +11.85% | 3 | 70 | 562.89% |
| TSLA201127C00345000 | 2020-11-25 11:06AM EST | 345.00 | 215.00 | 226.85 | 230.95 | +38.15 | +21.57% | 9 | 16 | 549.22% |
| TSLA201127C00350000 | 2020-11-25 1:12PM EST | 350.00 | 217.65 | 221.85 | 225.95 | +9.80 | +4.71% | 21 | 291 | 535.84% |
| TSLA201127C00355000 | 2020-11-24 9:38AM EST | 355.00 | 195.60 | 216.85 | 220.95 | +14.85 | +8.22% | 3 | 76 | 522.56% |
| TSLA201127C00360000 | 2020-11-25 1:51PM EST | 360.00 | 211.95 | 211.95 | 215.95 | +25.70 | +13.80% | 2 | 337 | 509.47% |
| TSLA201127C00365000 | 2020-11-25 11:47AM EST | 365.00 | 198.35 | 206.85 | 210.95 | +16.94 | +9.34% | 7 | 71 | 496.48% |
| TSLA201127C00370000 | 2020-11-25 2:25PM EST | 370.00 | 197.40 | 201.95 | 205.95 | +10.20 | +5.45% | 4 | 174 | 483.69% |
| TSLA201127C00375000 | 2020-11-25 11:04AM EST | 375.00 | 183.10 | 196.85 | 200.95 | +8.10 | +4.63% | 9 | 82 | 471.09% |
| TSLA201127C00380000 | 2020-11-25 3:49PM EST | 380.00 | 190.65 | 191.85 | 195.95 | +15.75 | +9.01% | 25 | 145 | 458.59% |
| TSLA201127C00385000 | 2020-11-25 3:02PM EST | 385.00 | 187.14 | 186.95 | 190.95 | +16.99 | +9.99% | 18 | 173 | 446.19% |
| TSLA201127C00387500 | 2020-11-25 9:59AM EST | 387.50 | 167.05 | 184.35 | 188.45 | +17.25 | +11.52% | 7 | 87 | 440.14% |
| TSLA201127C00390000 | 2020-11-25 1:25PM EST | 390.00 | 179.83 | 181.95 | 185.95 | +15.25 | +9.27% | 13 | 291 | 433.98% |
| TSLA201127C00392500 | 2020-11-25 1:16PM EST | 392.50 | 176.90 | 179.35 | 183.45 | +12.30 | +7.47% | 11 | 44 | 427.93% |
| TSLA201127C00395000 | 2020-11-25 2:25PM EST | 395.00 | 172.40 | 176.85 | 180.95 | +18.95 | +12.35% | 13 | 149 | 421.88% |
| TSLA201127C00397500 | 2020-11-25 12:14PM EST | 397.50 | 167.42 | 174.45 | 178.45 | +39.87 | +31.26% | 8 | 116 | 415.92% |
| TSLA201127C00400000 | 2020-11-25 3:28PM EST | 400.00 | 172.89 | 171.95 | 175.95 | +17.14 | +11.00% | 24 | 930 | 409.96% |
| TSLA201127C00402500 | 2020-11-25 3:53PM EST | 402.50 | 168.23 | 169.45 | 173.45 | +12.88 | +8.29% | 12 | 138 | 404.00% |
| TSLA201127C00405000 | 2020-11-25 2:37PM EST | 405.00 | 164.30 | 166.95 | 170.95 | +16.30 | +11.01% | 3 | 356 | 398.05% |
| TSLA201127C00407500 | 2020-11-25 1:17PM EST | 407.50 | 161.25 | 164.45 | 168.45 | +21.45 | +15.34% | 2 | 383 | 392.19% |
| TSLA201127C00410000 | 2020-11-25 3:56PM EST | 410.00 | 163.30 | 161.95 | 165.95 | +19.00 | +13.17% | 27 | 1,108 | 386.33% |
| TSLA201127C00412500 | 2020-11-25 3:54PM EST | 412.50 | 159.00 | 159.45 | 163.45 | +16.35 | +11.46% | 21 | 539 | 380.47% |
| TSLA201127C00415000 | 2020-11-25 3:46PM EST | 415.00 | 158.00 | 156.95 | 160.95 | +26.46 | +20.12% | 32 | 572 | 374.71% |
| TSLA201127C00417500 | 2020-11-25 1:34PM EST | 417.50 | 153.15 | 154.45 | 158.45 | +13.47 | +9.64% | 4 | 264 | 368.90% |
| TSLA201127C00420000 | 2020-11-25 3:53PM EST | 420.00 | 153.49 | 151.95 | 155.05 | +18.91 | +14.05% | 68 | 944 | 323.14% |
| TSLA201127C00422500 | 2020-11-25 12:48PM EST | 422.50 | 142.40 | 149.45 | 153.45 | +9.54 | +7.18% | 11 | 161 | 357.42% |
| TSLA201127C00425000 | 2020-11-25 3:58PM EST | 425.00 | 148.50 | 146.95 | 150.95 | +14.98 | +11.22% | 103 | 1,006 | 351.66% |
| TSLA201127C00427500 | 2020-11-25 2:58PM EST | 427.50 | 143.12 | 144.45 | 148.45 | +15.02 | +11.73% | 25 | 238 | 346.00% |
| TSLA201127C00430000 | 2020-11-25 2:58PM EST | 430.00 | 140.59 | 141.95 | 145.95 | +12.44 | +9.71% | 105 | 839 | 340.33% |
| TSLA201127C00432500 | 2020-11-25 3:33PM EST | 432.50 | 140.22 | 139.50 | 143.45 | +28.56 | +25.58% | 23 | 340 | 334.72% |
| TSLA201127C00435000 | 2020-11-25 3:59PM EST | 435.00 | 138.74 | 136.95 | 140.95 | +18.74 | +15.62% | 128 | 683 | 329.10% |
| TSLA201127C00437500 | 2020-11-25 2:38PM EST | 437.50 | 135.63 | 134.45 | 138.45 | +23.63 | +21.10% | 44 | 592 | 323.54% |
| TSLA201127C00440000 | 2020-11-25 3:56PM EST | 440.00 | 133.00 | 131.95 | 135.95 | +18.28 | +15.93% | 65 | 1,062 | 317.92% |
| TSLA201127C00442500 | 2020-11-25 3:57PM EST | 442.50 | 131.00 | 129.45 | 133.45 | +15.25 | +13.17% | 59 | 545 | 312.40% |
| TSLA201127C00445000 | 2020-11-25 3:33PM EST | 445.00 | 127.60 | 127.45 | 130.00 | +18.15 | +16.58% | 1,860 | 1,091 | 269.34% |
| TSLA201127C00447500 | 2020-11-25 3:46PM EST | 447.50 | 125.64 | 124.45 | 128.45 | +14.98 | +13.54% | 24 | 630 | 301.32% |
| TSLA201127C00450000 | 2020-11-25 3:56PM EST | 450.00 | 123.50 | 122.15 | 125.95 | +17.75 | +16.78% | 567 | 2,162 | 172.66% |
| TSLA201127C00455000 | 2020-11-25 3:27PM EST | 455.00 | 115.95 | 117.45 | 120.95 | +15.99 | +16.00% | 99 | 925 | 194.53% |
| TSLA201127C00460000 | 2020-11-25 3:59PM EST | 460.00 | 113.60 | 112.45 | 115.00 | +17.50 | +18.21% | 486 | 1,575 | 239.55% |
| TSLA201127C00465000 | 2020-11-25 3:48PM EST | 465.00 | 107.13 | 107.45 | 110.95 | +15.96 | +17.51% | 156 | 1,040 | 178.32% |
| TSLA201127C00470000 | 2020-11-25 3:59PM EST | 470.00 | 104.00 | 103.65 | 105.95 | +18.20 | +21.21% | 263 | 2,618 | 211.13% |
| TSLA201127C00475000 | 2020-11-25 3:57PM EST | 475.00 | 99.00 | 97.45 | 100.00 | +18.01 | +22.24% | 126 | 3,873 | 210.25% |
| TSLA201127C00480000 | 2020-11-25 3:59PM EST | 480.00 | 94.85 | 92.45 | 96.00 | +18.85 | +24.80% | 268 | 2,501 | 157.03% |
| TSLA201127C00485000 | 2020-11-25 3:49PM EST | 485.00 | 85.80 | 87.45 | 91.00 | +14.50 | +20.34% | 199 | 852 | 149.02% |
| TSLA201127C00490000 | 2020-11-25 3:54PM EST | 490.00 | 84.00 | 82.50 | 85.00 | +17.35 | +26.03% | 427 | 2,020 | 181.45% |
| TSLA201127C00495000 | 2020-11-25 3:57PM EST | 495.00 | 78.80 | 78.00 | 81.05 | +18.25 | +30.14% | 541 | 1,612 | 152.34% |
| TSLA201127C00500000 | 2020-11-25 3:59PM EST | 500.00 | 73.97 | 73.50 | 74.95 | +17.12 | +30.11% | 3,587 | 5,354 | 125.39% |
| TSLA201127C00505000 | 2020-11-25 3:59PM EST | 505.00 | 68.00 | 68.05 | 70.00 | +16.00 | +30.77% | 423 | 2,327 | 89.84% |
| TSLA201127C00510000 | 2020-11-25 3:59PM EST | 510.00 | 64.00 | 63.05 | 65.00 | +17.20 | +36.75% | 1,086 | 3,289 | 83.59% |
| TSLA201127C00515000 | 2020-11-25 3:59PM EST | 515.00 | 59.10 | 58.05 | 61.20 | +16.85 | +39.88% | 2,061 | 2,213 | 121.53% |
| TSLA201127C00520000 | 2020-11-25 3:59PM EST | 520.00 | 54.00 | 53.05 | 55.00 | +16.40 | +43.62% | 3,216 | 4,792 | 71.09% |
| TSLA201127C00525000 | 2020-11-25 3:59PM EST | 525.00 | 48.90 | 48.90 | 49.25 | +15.80 | +47.73% | 2,821 | 4,467 | 73.83% |
| TSLA201127C00530000 | 2020-11-25 3:59PM EST | 530.00 | 44.23 | 43.60 | 45.00 | +15.23 | +52.52% | 6,247 | 4,959 | 82.42% |
| TSLA201127C00535000 | 2020-11-25 3:59PM EST | 535.00 | 39.33 | 38.65 | 41.50 | +14.36 | +57.51% | 1,899 | 1,562 | 97.27% |
| TSLA201127C00540000 | 2020-11-25 3:59PM EST | 540.00 | 33.75 | 33.75 | 35.00 | +12.65 | +59.95% | 7,864 | 4,667 | 68.95% |
| TSLA201127C00545000 | 2020-11-25 3:59PM EST | 545.00 | 29.72 | 29.50 | 30.50 | +11.92 | +66.97% | 9,343 | 3,885 | 75.88% |
| TSLA201127C00550000 | 2020-11-25 3:59PM EST | 550.00 | 25.00 | 24.00 | 25.20 | +10.10 | +67.79% | 41,467 | 8,393 | 57.62% |
| TSLA201127C00555000 | 2020-11-25 3:59PM EST | 555.00 | 20.15 | 20.15 | 21.00 | +7.80 | +63.16% | 26,817 | 6,237 | 64.21% |
| TSLA201127C00560000 | 2020-11-25 3:59PM EST | 560.00 | 16.40 | 16.45 | 16.50 | +6.15 | +60.00% | 50,819 | 4,535 | 63.21% |
| TSLA201127C00565000 | 2020-11-25 3:59PM EST | 565.00 | 12.70 | 12.70 | 12.85 | +4.30 | +51.19% | 39,786 | 3,597 | 62.43% |
| TSLA201127C00570000 | 2020-11-25 3:59PM EST | 570.00 | 9.70 | 9.70 | 9.85 | +2.80 | +40.58% | 59,531 | 5,477 | 63.70% |
| TSLA201127C00575000 | 2020-11-25 3:59PM EST | 575.00 | 7.45 | 7.40 | 7.50 | +1.80 | +31.86% | 39,581 | 7,561 | 66.19% |
| TSLA201127C00580000 | 2020-11-25 3:59PM EST | 580.00 | 5.80 | 5.75 | 5.80 | +1.22 | +26.64% | 47,330 | 8,588 | 70.03% |
| TSLA201127C00585000 | 2020-11-25 3:59PM EST | 585.00 | 4.50 | 4.40 | 4.60 | +0.65 | +16.88% | 13,773 | 2,380 | 73.93% |
| TSLA201127C00590000 | 2020-11-25 3:59PM EST | 590.00 | 3.55 | 3.30 | 3.50 | +0.45 | +14.52% | 22,814 | 6,262 | 76.44% |
| TSLA201127C00595000 | 2020-11-25 3:59PM EST | 595.00 | 2.75 | 2.60 | 2.81 | +0.15 | +5.77% | 11,422 | 3,982 | 80.63% |
| TSLA201127C00600000 | 2020-11-25 3:59PM EST | 600.00 | 2.10 | 2.07 | 2.10 | -0.03 | -1.41% | 112,450 | 38,182 | 83.55% |
| TSLA201127C00610000 | 2020-11-25 3:59PM EST | 610.00 | 1.16 | 1.16 | 1.31 | -0.30 | -20.55% | 21,225 | 10,018 | 88.92% |
| TSLA201127C00620000 | 2020-11-25 3:59PM EST | 620.00 | 0.76 | 0.75 | 0.78 | -0.19 | -20.00% | 13,056 | 4,690 | 94.73% |
| TSLA201127C00630000 | 2020-11-25 3:59PM EST | 630.00 | 0.50 | 0.42 | 0.51 | -0.15 | -23.08% | 13,603 | 8,697 | 99.61% |
| TSLA201127C00640000 | 2020-11-25 3:59PM EST | 640.00 | 0.29 | 0.23 | 0.30 | -0.16 | -35.56% | 5,906 | 2,977 | 103.13% |
| TSLA201127C00650000 | 2020-11-25 3:59PM EST | 650.00 | 0.19 | 0.20 | 0.21 | -0.14 | -42.42% | 7,991 | 3,589 | 110.94% |
| TSLA201127C00660000 | 2020-11-25 3:59PM EST | 660.00 | 0.10 | 0.10 | 0.15 | -0.14 | -58.33% | 3,324 | 2,043 | 114.65% |
| TSLA201127C00670000 | 2020-11-25 3:59PM EST | 670.00 | 0.09 | 0.03 | 0.15 | -0.06 | -40.00% | 2,360 | 2,156 | 120.31% |
| TSLA201127C00680000 | 2020-11-25 3:58PM EST | 680.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 1,324 | 1,769 | 126.56% |
| TSLA201127C00690000 | 2020-11-25 3:59PM EST | 690.00 | 0.06 | 0.02 | 0.06 | -0.05 | -45.45% | 1,233 | 1,239 | 128.52% |
| TSLA201127C00700000 | 2020-11-25 3:57PM EST | 700.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 3,643 | 6,617 | 139.06% |
| TSLA201127C00720000 | 2020-11-25 3:59PM EST | 720.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,382 | 3,019 | 148.44% |
| TSLA201127C00740000 | 2020-11-25 3:55PM EST | 740.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 888 | 1,628 | 157.81% |
| TSLA201127C00760000 | 2020-11-25 3:34PM EST | 760.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 607 | 1,507 | 171.88% |
| TSLA201127C00780000 | 2020-11-25 3:57PM EST | 780.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 731 | 2,149 | 185.94% |
| TSLA201127C00800000 | 2020-11-25 3:59PM EST | 800.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 662 | 8,592 | 184.38% |
| TSLA201127C00825000 | 2020-11-25 11:51AM EST | 825.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,079 | 200.00% |
| TSLA201127C00850000 | 2020-11-25 2:13PM EST | 850.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 936 | 212.50% |
| TSLA201127C00875000 | 2020-11-25 3:20PM EST | 875.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 948 | 231.25% |
| TSLA201127C00900000 | 2020-11-25 2:15PM EST | 900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 274 | 1,762 | 243.75% |
| TSLA201127C00925000 | 2020-11-24 3:28PM EST | 925.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,264 | 256.25% |
| TSLA201127C00950000 | 2020-11-25 2:23PM EST | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 2,576 | 268.75% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201127P00020000 | 2020-11-20 2:31PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 48 | 1,800.00% |
| TSLA201127P00040000 | 2020-11-23 10:06AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 131 | 1,425.00% |
| TSLA201127P00060000 | 2020-11-19 11:36AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 200 | 1,200.00% |
| TSLA201127P00080000 | 2020-11-25 1:36PM EST | 80.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 211 | 1,050.00% |
| TSLA201127P00100000 | 2020-11-25 3:47PM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,156 | 925.00% |
| TSLA201127P00150000 | 2020-11-24 9:30AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,561 | 725.00% |
| TSLA201127P00200000 | 2020-11-23 1:27PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 606 | 2,992 | 575.00% |
| TSLA201127P00250000 | 2020-11-24 1:04PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,877 | 450.00% |
| TSLA201127P00260000 | 2020-11-23 3:47PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 213 | 431.25% |
| TSLA201127P00270000 | 2020-11-25 1:09PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 336 | 412.50% |
| TSLA201127P00280000 | 2020-11-25 9:36AM EST | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 244 | 1,084 | 387.50% |
| TSLA201127P00290000 | 2020-11-25 11:08AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 263 | 375.00% |
| TSLA201127P00300000 | 2020-11-25 3:18PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,544 | 356.25% |
| TSLA201127P00310000 | 2020-11-25 2:48PM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 662 | 337.50% |
| TSLA201127P00315000 | 2020-11-25 3:20PM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 622 | 331.25% |
| TSLA201127P00320000 | 2020-11-25 11:49AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 811 | 325.00% |
| TSLA201127P00325000 | 2020-11-25 1:19PM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 586 | 312.50% |
| TSLA201127P00330000 | 2020-11-25 1:19PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 553 | 306.25% |
| TSLA201127P00335000 | 2020-11-25 1:45PM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 436 | 300.00% |
| TSLA201127P00340000 | 2020-11-25 3:40PM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 629 | 287.50% |
| TSLA201127P00345000 | 2020-11-25 1:38PM EST | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 214 | 506 | 281.25% |
| TSLA201127P00350000 | 2020-11-25 1:54PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 341 | 1,834 | 275.00% |
| TSLA201127P00355000 | 2020-11-25 1:37PM EST | 355.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 538 | 268.75% |
| TSLA201127P00360000 | 2020-11-25 9:59AM EST | 360.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 177 | 2,146 | 262.50% |
| TSLA201127P00365000 | 2020-11-25 2:23PM EST | 365.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 557 | 250.00% |
| TSLA201127P00370000 | 2020-11-25 1:31PM EST | 370.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 317 | 1,927 | 243.75% |
| TSLA201127P00375000 | 2020-11-25 3:09PM EST | 375.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 148 | 825 | 237.50% |
| TSLA201127P00380000 | 2020-11-25 2:41PM EST | 380.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 708 | 1,982 | 231.25% |
| TSLA201127P00385000 | 2020-11-25 3:03PM EST | 385.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 29 | 805 | 225.00% |
| TSLA201127P00387500 | 2020-11-25 2:13PM EST | 387.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11 | 197 | 218.75% |
| TSLA201127P00390000 | 2020-11-25 3:19PM EST | 390.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 460 | 1,849 | 218.75% |
| TSLA201127P00392500 | 2020-11-25 3:01PM EST | 392.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 34 | 280 | 212.50% |
| TSLA201127P00395000 | 2020-11-25 3:35PM EST | 395.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 122 | 1,869 | 212.50% |
| TSLA201127P00397500 | 2020-11-25 3:32PM EST | 397.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 173 | 370 | 206.25% |
| TSLA201127P00400000 | 2020-11-25 3:30PM EST | 400.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 943 | 3,849 | 206.25% |
| TSLA201127P00402500 | 2020-11-25 3:28PM EST | 402.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 403 | 462 | 200.00% |
| TSLA201127P00405000 | 2020-11-25 3:52PM EST | 405.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 28 | 631 | 196.88% |
| TSLA201127P00407500 | 2020-11-25 2:46PM EST | 407.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 24 | 518 | 193.75% |
| TSLA201127P00410000 | 2020-11-25 3:51PM EST | 410.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 748 | 1,785 | 209.38% |
| TSLA201127P00412500 | 2020-11-25 3:47PM EST | 412.50 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 579 | 827 | 204.69% |
| TSLA201127P00415000 | 2020-11-25 3:30PM EST | 415.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 89 | 814 | 201.56% |
| TSLA201127P00417500 | 2020-11-25 3:59PM EST | 417.50 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 108 | 687 | 198.44% |
| TSLA201127P00420000 | 2020-11-25 3:59PM EST | 420.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 368 | 3,498 | 193.75% |
| TSLA201127P00422500 | 2020-11-25 3:58PM EST | 422.50 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 771 | 1,295 | 190.63% |
| TSLA201127P00425000 | 2020-11-25 3:39PM EST | 425.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 286 | 2,105 | 187.50% |
| TSLA201127P00427500 | 2020-11-25 3:06PM EST | 427.50 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 78 | 629 | 184.38% |
| TSLA201127P00430000 | 2020-11-25 3:49PM EST | 430.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 737 | 2,978 | 181.25% |
| TSLA201127P00432500 | 2020-11-25 1:29PM EST | 432.50 | 0.04 | 0.01 | 0.03 | -0.10 | -71.43% | 56 | 574 | 181.25% |
| TSLA201127P00435000 | 2020-11-25 3:59PM EST | 435.00 | 0.06 | 0.02 | 0.03 | -0.15 | -71.43% | 278 | 1,158 | 182.03% |
| TSLA201127P00437500 | 2020-11-25 2:17PM EST | 437.50 | 0.02 | 0.01 | 0.04 | -0.20 | -90.91% | 20 | 430 | 178.13% |
| TSLA201127P00440000 | 2020-11-25 3:49PM EST | 440.00 | 0.03 | 0.01 | 0.06 | -0.18 | -85.71% | 279 | 4,189 | 181.25% |
| TSLA201127P00442500 | 2020-11-25 3:49PM EST | 442.50 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 170 | 552 | 175.00% |
| TSLA201127P00445000 | 2020-11-25 3:57PM EST | 445.00 | 0.04 | 0.03 | 0.05 | -0.17 | -80.95% | 158 | 3,425 | 175.78% |
| TSLA201127P00447500 | 2020-11-25 3:45PM EST | 447.50 | 0.01 | 0.01 | 0.05 | -0.23 | -95.83% | 108 | 742 | 167.97% |
| TSLA201127P00450000 | 2020-11-25 3:59PM EST | 450.00 | 0.03 | 0.02 | 0.05 | -0.22 | -88.00% | 1,170 | 5,898 | 166.41% |
| TSLA201127P00455000 | 2020-11-25 3:52PM EST | 455.00 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 224 | 1,625 | 159.38% |
| TSLA201127P00460000 | 2020-11-25 3:59PM EST | 460.00 | 0.04 | 0.04 | 0.07 | -0.27 | -87.10% | 1,135 | 4,435 | 160.16% |
| TSLA201127P00465000 | 2020-11-25 3:55PM EST | 465.00 | 0.05 | 0.05 | 0.07 | -0.33 | -86.84% | 701 | 2,204 | 154.69% |
| TSLA201127P00470000 | 2020-11-25 3:54PM EST | 470.00 | 0.07 | 0.05 | 0.06 | -0.34 | -82.93% | 1,823 | 3,563 | 146.09% |
| TSLA201127P00475000 | 2020-11-25 3:58PM EST | 475.00 | 0.08 | 0.05 | 0.08 | -0.36 | -81.82% | 793 | 1,982 | 141.41% |
| TSLA201127P00480000 | 2020-11-25 3:59PM EST | 480.00 | 0.08 | 0.08 | 0.09 | -0.45 | -84.91% | 2,087 | 2,787 | 138.67% |
| TSLA201127P00485000 | 2020-11-25 3:59PM EST | 485.00 | 0.11 | 0.10 | 0.12 | -0.48 | -81.36% | 2,199 | 3,163 | 135.55% |
| TSLA201127P00490000 | 2020-11-25 3:59PM EST | 490.00 | 0.10 | 0.10 | 0.15 | -0.59 | -85.51% | 3,281 | 4,029 | 130.27% |
| TSLA201127P00495000 | 2020-11-25 3:59PM EST | 495.00 | 0.17 | 0.10 | 0.17 | -0.62 | -78.48% | 2,321 | 4,232 | 124.22% |
| TSLA201127P00500000 | 2020-11-25 3:59PM EST | 500.00 | 0.19 | 0.18 | 0.25 | -0.73 | -79.35% | 13,091 | 10,951 | 124.51% |
| TSLA201127P00505000 | 2020-11-25 3:59PM EST | 505.00 | 0.23 | 0.12 | 0.22 | -0.86 | -78.90% | 3,316 | 3,783 | 112.89% |
| TSLA201127P00510000 | 2020-11-25 3:59PM EST | 510.00 | 0.23 | 0.21 | 0.25 | -1.06 | -82.17% | 5,961 | 4,307 | 110.06% |
| TSLA201127P00515000 | 2020-11-25 3:59PM EST | 515.00 | 0.27 | 0.25 | 0.28 | -1.30 | -82.80% | 4,289 | 3,574 | 104.49% |
| TSLA201127P00520000 | 2020-11-25 3:59PM EST | 520.00 | 0.29 | 0.26 | 0.33 | -1.61 | -84.74% | 10,044 | 7,411 | 98.34% |
| TSLA201127P00525000 | 2020-11-25 3:58PM EST | 525.00 | 0.37 | 0.35 | 0.39 | -2.12 | -85.14% | 8,882 | 2,677 | 93.85% |
| TSLA201127P00530000 | 2020-11-25 3:59PM EST | 530.00 | 0.42 | 0.40 | 0.45 | -2.68 | -86.45% | 15,423 | 5,891 | 87.79% |
| TSLA201127P00535000 | 2020-11-25 3:59PM EST | 535.00 | 0.49 | 0.44 | 0.53 | -3.60 | -88.02% | 9,354 | 2,391 | 81.40% |
| TSLA201127P00540000 | 2020-11-25 3:59PM EST | 540.00 | 0.68 | 0.65 | 0.68 | -4.72 | -87.41% | 24,392 | 6,147 | 77.78% |
| TSLA201127P00545000 | 2020-11-25 4:00PM EST | 545.00 | 0.86 | 0.80 | 0.93 | -6.40 | -88.15% | 18,764 | 2,835 | 73.10% |
| TSLA201127P00550000 | 2020-11-25 4:00PM EST | 550.00 | 1.22 | 1.12 | 1.32 | -7.88 | -86.59% | 32,031 | 3,309 | 69.68% |
| TSLA201127P00555000 | 2020-11-25 3:59PM EST | 555.00 | 1.76 | 1.55 | 1.82 | -9.84 | -84.83% | 15,106 | 2,752 | 65.72% |
| TSLA201127P00560000 | 2020-11-25 3:59PM EST | 560.00 | 2.60 | 2.65 | 2.70 | -11.90 | -82.07% | 27,498 | 1,079 | 65.41% |
| TSLA201127P00565000 | 2020-11-25 3:59PM EST | 565.00 | 4.05 | 3.90 | 4.00 | -13.58 | -77.03% | 13,956 | 256 | 64.08% |
| TSLA201127P00570000 | 2020-11-25 3:59PM EST | 570.00 | 5.90 | 5.75 | 6.00 | -15.30 | -72.17% | 15,244 | 3,309 | 64.55% |
| TSLA201127P00575000 | 2020-11-25 4:00PM EST | 575.00 | 8.70 | 8.30 | 8.70 | -16.40 | -65.34% | 3,800 | 159 | 66.60% |
| TSLA201127P00580000 | 2020-11-25 3:59PM EST | 580.00 | 11.85 | 11.45 | 12.10 | -17.05 | -59.00% | 2,635 | 499 | 70.04% |
| TSLA201127P00585000 | 2020-11-25 3:56PM EST | 585.00 | 15.80 | 15.30 | 15.95 | -18.15 | -53.46% | 934 | 286 | 75.09% |
| TSLA201127P00590000 | 2020-11-25 3:59PM EST | 590.00 | 19.60 | 19.15 | 20.10 | -17.90 | -47.73% | 609 | 97 | 78.78% |
| TSLA201127P00595000 | 2020-11-25 3:58PM EST | 595.00 | 24.32 | 23.30 | 25.00 | -17.43 | -41.75% | 289 | 213 | 85.77% |
| TSLA201127P00600000 | 2020-11-25 3:59PM EST | 600.00 | 28.21 | 27.00 | 28.65 | -18.54 | -39.66% | 980 | 198 | 79.91% |
| TSLA201127P00610000 | 2020-11-25 3:59PM EST | 610.00 | 37.44 | 35.55 | 39.25 | -19.01 | -33.68% | 249 | 150 | 91.97% |
| TSLA201127P00620000 | 2020-11-25 3:58PM EST | 620.00 | 47.37 | 44.95 | 48.75 | -19.18 | -28.82% | 512 | 77 | 96.97% |
| TSLA201127P00630000 | 2020-11-25 3:47PM EST | 630.00 | 58.60 | 56.00 | 58.30 | -17.90 | -23.40% | 85 | 58 | 119.92% |
| TSLA201127P00640000 | 2020-11-25 3:45PM EST | 640.00 | 67.25 | 64.40 | 68.30 | -17.60 | -20.74% | 82 | 145 | 107.81% |
| TSLA201127P00650000 | 2020-11-25 3:39PM EST | 650.00 | 76.55 | 75.00 | 77.25 | -16.10 | -17.38% | 78 | 55 | 103.71% |
| TSLA201127P00660000 | 2020-11-25 2:24PM EST | 660.00 | 92.55 | 84.55 | 88.20 | -12.85 | -12.19% | 38 | 92 | 133.98% |
| TSLA201127P00670000 | 2020-11-25 3:21PM EST | 670.00 | 97.40 | 94.15 | 98.15 | -26.45 | -21.36% | 67 | 27 | 128.13% |
| TSLA201127P00680000 | 2020-11-25 3:01PM EST | 680.00 | 108.58 | 104.10 | 108.20 | -25.45 | -18.99% | 9 | 21 | 138.67% |
| TSLA201127P00690000 | 2020-11-25 3:24PM EST | 690.00 | 117.56 | 114.10 | 118.10 | -26.44 | -18.36% | 18 | 18 | 141.80% |
| TSLA201127P00700000 | 2020-11-25 1:29PM EST | 700.00 | 128.50 | 124.10 | 128.10 | -27.55 | -17.65% | 17 | 36 | 151.56% |
| TSLA201127P00720000 | 2020-11-25 2:36PM EST | 720.00 | 151.05 | 144.10 | 148.05 | -14.45 | -8.73% | 20 | 22 | 164.84% |
| TSLA201127P00740000 | 2020-11-19 2:59PM EST | 740.00 | 239.45 | 164.05 | 168.15 | 0.00 | - | - | 13 | 188.28% |
| TSLA201127P00760000 | 2020-11-25 11:12AM EST | 760.00 | 196.40 | 184.05 | 188.15 | -5.20 | -2.58% | 4 | 5 | 205.47% |
| TSLA201127P00780000 | 2020-11-25 2:50PM EST | 780.00 | 209.25 | 204.05 | 208.15 | -73.95 | -26.11% | 4 | 4 | 221.88% |
| TSLA201127P00800000 | 2020-11-25 9:36AM EST | 800.00 | 243.75 | 224.10 | 228.15 | -64.60 | -20.95% | 1 | 1 | 243.75% |
© 2020 Verizon Media. All rights reserved.
