Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
597.95-23.49 (-3.78%)
At close: 4:00PM EST
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210312C00050000 | 2021-03-02 2:18PM EST | 50.00 | 640.80 | 545.60 | 550.05 | 0.00 | - | - | - | 1,017.19% |
| TSLA210312C00150000 | 2021-03-02 9:40AM EST | 150.00 | 443.15 | 445.65 | 450.10 | -114.20 | -20.49% | - | - | 561.62% |
| TSLA210312C00200000 | 2021-03-05 12:59PM EST | 200.00 | 389.80 | 395.70 | 400.60 | -122.90 | -23.97% | 10 | 0 | 326.95% |
| TSLA210312C00250000 | 2021-03-05 11:34AM EST | 250.00 | 307.35 | 345.85 | 350.70 | -140.20 | -31.33% | 12 | 8 | 278.32% |
| TSLA210312C00300000 | 2021-03-05 2:43PM EST | 300.00 | 302.30 | 297.25 | 298.75 | -17.70 | -5.53% | 25 | 13 | 183.98% |
| TSLA210312C00350000 | 2021-03-05 10:59AM EST | 350.00 | 211.80 | 247.65 | 249.40 | -123.64 | -36.86% | 14 | 25 | 191.50% |
| TSLA210312C00360000 | 2021-03-05 1:13PM EST | 360.00 | 224.40 | 237.70 | 239.30 | -29.10 | -11.48% | 5 | 0 | 181.25% |
| TSLA210312C00370000 | 2021-03-05 2:19PM EST | 370.00 | 217.30 | 227.80 | 229.40 | -139.55 | -39.11% | 12 | 4 | 176.66% |
| TSLA210312C00380000 | 2021-03-05 10:16AM EST | 380.00 | 219.85 | 217.80 | 219.70 | -67.20 | -23.41% | 11 | 7 | 173.19% |
| TSLA210312C00390000 | 2021-03-05 1:42PM EST | 390.00 | 215.00 | 208.10 | 209.70 | -73.75 | -25.54% | 7 | 3 | 168.95% |
| TSLA210312C00400000 | 2021-03-05 3:03PM EST | 400.00 | 201.90 | 198.30 | 199.90 | -19.20 | -8.68% | 30 | 0 | 165.28% |
| TSLA210312C00410000 | 2021-03-05 12:58PM EST | 410.00 | 180.35 | 188.35 | 190.15 | -91.50 | -33.66% | 5 | 16 | 159.84% |
| TSLA210312C00420000 | 2021-03-05 2:22PM EST | 420.00 | 167.30 | 178.70 | 180.20 | -71.82 | -30.04% | 9 | 15 | 155.03% |
| TSLA210312C00430000 | 2021-03-05 2:14PM EST | 430.00 | 160.55 | 169.00 | 170.45 | -47.80 | -22.94% | 26 | 8 | 150.98% |
| TSLA210312C00440000 | 2021-03-05 3:57PM EST | 440.00 | 161.70 | 159.30 | 160.75 | -7.15 | -4.23% | 61 | 33 | 146.66% |
| TSLA210312C00450000 | 2021-03-05 3:52PM EST | 450.00 | 150.75 | 149.70 | 151.10 | -25.25 | -14.35% | 198 | 0 | 142.68% |
| TSLA210312C00460000 | 2021-03-05 3:50PM EST | 460.00 | 142.05 | 139.95 | 141.70 | -15.10 | -9.61% | 231 | 0 | 138.57% |
| TSLA210312C00470000 | 2021-03-05 3:44PM EST | 470.00 | 132.45 | 130.45 | 132.15 | -20.40 | -13.35% | 86 | 14 | 134.28% |
| TSLA210312C00480000 | 2021-03-05 3:46PM EST | 480.00 | 122.20 | 121.20 | 122.80 | -18.59 | -13.20% | 153 | 17 | 131.29% |
| TSLA210312C00490000 | 2021-03-05 3:12PM EST | 490.00 | 113.30 | 112.00 | 113.40 | -20.90 | -15.57% | 159 | 48 | 127.32% |
| TSLA210312C00500000 | 2021-03-05 3:59PM EST | 500.00 | 103.70 | 102.75 | 104.40 | -20.80 | -16.71% | 1,193 | 147 | 123.76% |
| TSLA210312C00510000 | 2021-03-05 3:51PM EST | 510.00 | 97.15 | 93.90 | 95.35 | -16.00 | -14.14% | 127 | 0 | 120.34% |
| TSLA210312C00520000 | 2021-03-05 3:40PM EST | 520.00 | 88.20 | 85.00 | 86.75 | -17.00 | -16.16% | 241 | 75 | 117.03% |
| TSLA210312C00530000 | 2021-03-05 3:57PM EST | 530.00 | 78.60 | 76.55 | 78.20 | -18.75 | -19.26% | 440 | 110 | 113.92% |
| TSLA210312C00540000 | 2021-03-05 3:57PM EST | 540.00 | 70.45 | 68.35 | 70.05 | -17.20 | -19.62% | 618 | 152 | 111.12% |
| TSLA210312C00550000 | 2021-03-05 3:50PM EST | 550.00 | 61.40 | 60.40 | 62.05 | -19.60 | -24.20% | 3,109 | 171 | 107.90% |
| TSLA210312C00560000 | 2021-03-05 3:57PM EST | 560.00 | 54.00 | 53.10 | 54.65 | -17.15 | -24.10% | 2,907 | 141 | 105.84% |
| TSLA210312C00570000 | 2021-03-05 3:57PM EST | 570.00 | 47.00 | 46.15 | 47.55 | -16.34 | -25.80% | 4,911 | 157 | 103.49% |
| TSLA210312C00580000 | 2021-03-05 3:59PM EST | 580.00 | 40.50 | 40.00 | 40.50 | -16.15 | -28.51% | 8,380 | 112 | 101.11% |
| TSLA210312C00590000 | 2021-03-05 3:59PM EST | 590.00 | 34.70 | 33.85 | 34.90 | -13.88 | -28.57% | 6,366 | 150 | 99.58% |
| TSLA210312C00595000 | 2021-03-05 3:59PM EST | 595.00 | 31.45 | 31.10 | 32.15 | -14.95 | -32.22% | 4,440 | 102 | 98.81% |
| TSLA210312C00600000 | 2021-03-05 3:59PM EST | 600.00 | 28.91 | 28.50 | 29.20 | -13.49 | -31.82% | 28,785 | 769 | 97.54% |
| TSLA210312C00605000 | 2021-03-05 3:59PM EST | 605.00 | 26.49 | 26.05 | 27.10 | -13.11 | -33.11% | 4,524 | 0 | 97.47% |
| TSLA210312C00610000 | 2021-03-05 3:59PM EST | 610.00 | 24.39 | 23.75 | 24.75 | -12.02 | -33.01% | 5,436 | 390 | 96.81% |
| TSLA210312C00615000 | 2021-03-05 3:58PM EST | 615.00 | 22.20 | 21.60 | 22.55 | -11.30 | -33.73% | 2,930 | 418 | 96.22% |
| TSLA210312C00620000 | 2021-03-05 3:59PM EST | 620.00 | 20.10 | 20.05 | 20.55 | -10.52 | -34.36% | 7,221 | 0 | 96.53% |
| TSLA210312C00625000 | 2021-03-05 3:59PM EST | 625.00 | 18.15 | 18.00 | 18.65 | -10.00 | -35.52% | 4,407 | 327 | 95.75% |
| TSLA210312C00630000 | 2021-03-05 3:59PM EST | 630.00 | 16.85 | 16.20 | 16.85 | -8.65 | -33.92% | 4,279 | 0 | 95.14% |
| TSLA210312C00635000 | 2021-03-05 3:59PM EST | 635.00 | 15.10 | 14.50 | 15.35 | -7.90 | -34.35% | 1,409 | 287 | 94.80% |
| TSLA210312C00640000 | 2021-03-05 3:59PM EST | 640.00 | 13.50 | 13.05 | 13.90 | -7.60 | -36.02% | 2,924 | 0 | 94.59% |
| TSLA210312C00645000 | 2021-03-05 3:59PM EST | 645.00 | 12.26 | 11.95 | 12.50 | -6.74 | -35.47% | 1,603 | 0 | 94.71% |
| TSLA210312C00647500 | 2021-03-05 3:57PM EST | 647.50 | 11.60 | 11.10 | 11.85 | -6.60 | -36.26% | 854 | - | 94.15% |
| TSLA210312C00650000 | 2021-03-05 3:59PM EST | 650.00 | 10.94 | 10.90 | 10.95 | -6.41 | -36.95% | 19,486 | 0 | 94.26% |
| TSLA210312C00652500 | 2021-03-05 3:59PM EST | 652.50 | 10.50 | 9.95 | 10.75 | -5.80 | -35.58% | 1,153 | - | 94.17% |
| TSLA210312C00655000 | 2021-03-05 3:59PM EST | 655.00 | 9.55 | 9.50 | 10.00 | -5.95 | -38.39% | 1,622 | 289 | 93.88% |
| TSLA210312C00657500 | 2021-03-05 3:55PM EST | 657.50 | 9.40 | 9.00 | 9.75 | -5.86 | -38.40% | 875 | 71 | 94.43% |
| TSLA210312C00660000 | 2021-03-05 3:58PM EST | 660.00 | 8.85 | 8.50 | 9.00 | -5.20 | -37.01% | 2,872 | 637 | 93.84% |
| TSLA210312C00662500 | 2021-03-05 3:56PM EST | 662.50 | 8.67 | 8.05 | 8.75 | -4.67 | -35.01% | 578 | - | 94.34% |
| TSLA210312C00665000 | 2021-03-05 3:58PM EST | 665.00 | 7.95 | 7.95 | 8.00 | -4.60 | -36.65% | 1,632 | 254 | 94.43% |
| TSLA210312C00667500 | 2021-03-05 3:58PM EST | 667.50 | 7.60 | 7.25 | 7.75 | -4.45 | -36.93% | 721 | 59 | 94.20% |
| TSLA210312C00670000 | 2021-03-05 3:59PM EST | 670.00 | 7.21 | 7.00 | 7.35 | -4.40 | -37.90% | 4,735 | 1,208 | 94.58% |
| TSLA210312C00672500 | 2021-03-05 3:54PM EST | 672.50 | 6.65 | 6.45 | 7.10 | -4.20 | -38.71% | 515 | 70 | 94.52% |
| TSLA210312C00675000 | 2021-03-05 3:58PM EST | 675.00 | 6.50 | 6.30 | 6.55 | -3.65 | -35.96% | 2,277 | 955 | 94.62% |
| TSLA210312C00677500 | 2021-03-05 3:54PM EST | 677.50 | 6.10 | 5.85 | 6.50 | -3.65 | -37.44% | 823 | - | 95.15% |
| TSLA210312C00680000 | 2021-03-05 3:59PM EST | 680.00 | 5.84 | 5.80 | 5.90 | -3.16 | -35.11% | 4,678 | 745 | 95.23% |
| TSLA210312C00682500 | 2021-03-05 3:59PM EST | 682.50 | 5.70 | 5.30 | 5.80 | -3.15 | -35.59% | 824 | - | 95.36% |
| TSLA210312C00685000 | 2021-03-05 3:59PM EST | 685.00 | 5.35 | 5.00 | 5.35 | -2.50 | -31.85% | 1,761 | 440 | 94.98% |
| TSLA210312C00687500 | 2021-03-05 3:55PM EST | 687.50 | 5.05 | 4.75 | 5.20 | -2.94 | -36.80% | 455 | - | 95.52% |
| TSLA210312C00690000 | 2021-03-05 3:59PM EST | 690.00 | 4.80 | 4.70 | 5.10 | -2.41 | -33.43% | 1,933 | 0 | 96.75% |
| TSLA210312C00692500 | 2021-03-05 3:57PM EST | 692.50 | 4.65 | 4.30 | 4.70 | -2.25 | -32.61% | 405 | 81 | 95.97% |
| TSLA210312C00695000 | 2021-03-05 3:58PM EST | 695.00 | 4.35 | 4.20 | 4.50 | -2.10 | -32.56% | 1,117 | 351 | 96.64% |
| TSLA210312C00700000 | 2021-03-05 3:59PM EST | 700.00 | 3.94 | 3.90 | 3.95 | -1.96 | -33.22% | 22,164 | 3,806 | 97.02% |
| TSLA210312C00702500 | 2021-03-05 3:53PM EST | 702.50 | 3.68 | 3.55 | 3.85 | -1.92 | -34.29% | 510 | 0 | 97.01% |
| TSLA210312C00705000 | 2021-03-05 3:59PM EST | 705.00 | 3.60 | 3.40 | 3.70 | -1.65 | -31.43% | 1,551 | 684 | 97.46% |
| TSLA210312C00707500 | 2021-03-05 3:57PM EST | 707.50 | 3.50 | 3.20 | 3.55 | -1.40 | -28.57% | 338 | 0 | 97.68% |
| TSLA210312C00710000 | 2021-03-05 3:59PM EST | 710.00 | 3.10 | 3.10 | 3.25 | -1.65 | -34.74% | 2,366 | 1,057 | 97.63% |
| TSLA210312C00712500 | 2021-03-05 3:34PM EST | 712.50 | 3.40 | 2.94 | 3.20 | -1.04 | -23.42% | 290 | 0 | 98.27% |
| TSLA210312C00715000 | 2021-03-05 3:57PM EST | 715.00 | 3.00 | 2.84 | 3.15 | -1.15 | -27.71% | 1,159 | 692 | 99.10% |
| TSLA210312C00717500 | 2021-03-05 3:58PM EST | 717.50 | 2.85 | 2.68 | 3.00 | -1.10 | -27.85% | 341 | 409 | 99.24% |
| TSLA210312C00720000 | 2021-03-05 3:59PM EST | 720.00 | 2.75 | 2.60 | 2.80 | -1.02 | -27.06% | 3,038 | 1,588 | 99.45% |
| TSLA210312C00722500 | 2021-03-05 3:57PM EST | 722.50 | 2.66 | 2.49 | 2.73 | -0.99 | -27.12% | 446 | 0 | 100.04% |
| TSLA210312C00725000 | 2021-03-05 3:58PM EST | 725.00 | 2.55 | 2.50 | 2.67 | -0.75 | -22.73% | 1,229 | 1,137 | 101.17% |
| TSLA210312C00727500 | 2021-03-05 3:55PM EST | 727.50 | 2.50 | 2.28 | 2.73 | -0.90 | -26.47% | 414 | 0 | 101.81% |
| TSLA210312C00730000 | 2021-03-05 3:58PM EST | 730.00 | 2.37 | 2.19 | 2.44 | -0.70 | -22.80% | 1,547 | 873 | 101.34% |
| TSLA210312C00732500 | 2021-03-05 3:54PM EST | 732.50 | 2.29 | 2.10 | 2.34 | -0.81 | -26.13% | 311 | 115 | 101.73% |
| TSLA210312C00735000 | 2021-03-05 3:59PM EST | 735.00 | 2.21 | 2.03 | 2.26 | -0.58 | -20.79% | 450 | 665 | 102.27% |
| TSLA210312C00737500 | 2021-03-05 3:54PM EST | 737.50 | 2.28 | 1.94 | 2.19 | -0.56 | -19.72% | 323 | 106 | 102.72% |
| TSLA210312C00740000 | 2021-03-05 3:53PM EST | 740.00 | 2.05 | 2.00 | 2.14 | -0.53 | -20.54% | 680 | 667 | 104.05% |
| TSLA210312C00742500 | 2021-03-05 3:56PM EST | 742.50 | 1.99 | 1.80 | 2.06 | -0.49 | -19.76% | 129 | 192 | 103.78% |
| TSLA210312C00745000 | 2021-03-05 3:57PM EST | 745.00 | 2.00 | 1.80 | 2.03 | -0.31 | -13.42% | 880 | 964 | 104.86% |
| TSLA210312C00747500 | 2021-03-05 3:55PM EST | 747.50 | 1.93 | 1.67 | 1.96 | -0.32 | -14.22% | 290 | 497 | 104.96% |
| TSLA210312C00750000 | 2021-03-05 3:59PM EST | 750.00 | 1.77 | 1.75 | 1.88 | -0.36 | -16.90% | 3,602 | 3,986 | 106.18% |
| TSLA210312C00755000 | 2021-03-05 3:58PM EST | 755.00 | 1.70 | 1.50 | 1.78 | -0.27 | -13.71% | 540 | 504 | 106.47% |
| TSLA210312C00760000 | 2021-03-05 3:59PM EST | 760.00 | 1.60 | 1.50 | 1.70 | -0.23 | -12.57% | 898 | 911 | 108.30% |
| TSLA210312C00765000 | 2021-03-05 3:59PM EST | 765.00 | 1.55 | 1.40 | 1.60 | -0.14 | -8.28% | 1,004 | 943 | 109.30% |
| TSLA210312C00770000 | 2021-03-05 3:55PM EST | 770.00 | 1.45 | 1.25 | 1.65 | -0.14 | -8.81% | 774 | 0 | 110.89% |
| TSLA210312C00775000 | 2021-03-05 3:58PM EST | 775.00 | 1.55 | 1.18 | 1.53 | +0.08 | +5.44% | 1,008 | 1,153 | 111.77% |
| TSLA210312C00780000 | 2021-03-05 3:59PM EST | 780.00 | 1.38 | 1.35 | 1.43 | 0.00 | - | 2,996 | 981 | 114.48% |
| TSLA210312C00785000 | 2021-03-05 3:57PM EST | 785.00 | 1.33 | 1.25 | 1.36 | -0.01 | -0.75% | 307 | 527 | 115.38% |
| TSLA210312C00787500 | 2021-03-05 3:57PM EST | 787.50 | 1.29 | 1.08 | 1.33 | +0.03 | +2.38% | 87 | 0 | 114.84% |
| TSLA210312C00790000 | 2021-03-05 3:59PM EST | 790.00 | 1.25 | 1.23 | 1.35 | 0.00 | - | 417 | 0 | 117.29% |
| TSLA210312C00792500 | 2021-03-05 3:51PM EST | 792.50 | 1.28 | 1.07 | 1.29 | +0.07 | +5.79% | 166 | 105 | 116.55% |
| TSLA210312C00795000 | 2021-03-05 3:21PM EST | 795.00 | 1.27 | 1.00 | 1.27 | +0.12 | +10.43% | 147 | 305 | 116.85% |
| TSLA210312C00797500 | 2021-03-05 3:03PM EST | 797.50 | 1.25 | 1.01 | 1.22 | +0.23 | +22.55% | 110 | 257 | 117.53% |
| TSLA210312C00800000 | 2021-03-05 3:59PM EST | 800.00 | 1.10 | 1.06 | 1.10 | +0.01 | +0.92% | 5,402 | 0 | 117.92% |
| TSLA210312C00802500 | 2021-03-05 3:55PM EST | 802.50 | 1.22 | 1.10 | 1.21 | +0.14 | +12.96% | 455 | 389 | 120.29% |
| TSLA210312C00805000 | 2021-03-05 3:29PM EST | 805.00 | 1.15 | 0.96 | 1.18 | +0.13 | +12.75% | 166 | 0 | 119.78% |
| TSLA210312C00807500 | 2021-03-05 3:54PM EST | 807.50 | 1.17 | 0.96 | 1.17 | +0.18 | +18.18% | 192 | 0 | 120.70% |
| TSLA210312C00810000 | 2021-03-05 3:55PM EST | 810.00 | 1.04 | 0.93 | 1.12 | +0.04 | +4.00% | 490 | 676 | 120.95% |
| TSLA210312C00812500 | 2021-03-05 3:32PM EST | 812.50 | 1.11 | 0.86 | 1.14 | +0.18 | +19.35% | 65 | 144 | 121.48% |
| TSLA210312C00815000 | 2021-03-05 3:53PM EST | 815.00 | 1.09 | 0.91 | 1.12 | +0.16 | +17.20% | 173 | 0 | 122.75% |
| TSLA210312C00817500 | 2021-03-05 3:52PM EST | 817.50 | 1.05 | 0.83 | 1.11 | +0.17 | +19.32% | 449 | 0 | 122.85% |
| TSLA210312C00820000 | 2021-03-05 3:55PM EST | 820.00 | 1.04 | 1.00 | 1.08 | +0.16 | +18.18% | 1,111 | 0 | 125.24% |
| TSLA210312C00822500 | 2021-03-05 3:51PM EST | 822.50 | 1.06 | 0.80 | 1.08 | +0.18 | +20.45% | 270 | 86 | 124.19% |
| TSLA210312C00825000 | 2021-03-05 3:19PM EST | 825.00 | 1.05 | 0.81 | 1.07 | +0.19 | +22.09% | 303 | 559 | 125.15% |
| TSLA210312C00827500 | 2021-03-05 3:55PM EST | 827.50 | 0.95 | 0.77 | 1.06 | +0.16 | +20.25% | 71 | 108 | 125.59% |
| TSLA210312C00830000 | 2021-03-05 3:59PM EST | 830.00 | 0.91 | 0.75 | 1.00 | +0.10 | +12.35% | 616 | 437 | 125.68% |
| TSLA210312C00832500 | 2021-03-05 3:58PM EST | 832.50 | 0.95 | 0.90 | 1.03 | +0.15 | +18.75% | 199 | 186 | 128.56% |
| TSLA210312C00835000 | 2021-03-05 3:48PM EST | 835.00 | 0.97 | 0.72 | 1.01 | +0.20 | +25.97% | 332 | 668 | 127.34% |
| TSLA210312C00837500 | 2021-03-05 3:03PM EST | 837.50 | 1.00 | 0.71 | 1.00 | +0.25 | +33.33% | 115 | 95 | 128.08% |
| TSLA210312C00840000 | 2021-03-05 3:48PM EST | 840.00 | 0.86 | 0.70 | 1.00 | +0.16 | +22.86% | 508 | 341 | 128.86% |
| TSLA210312C00842500 | 2021-03-05 3:56PM EST | 842.50 | 0.96 | 0.69 | 0.99 | +0.25 | +35.21% | 105 | 104 | 129.59% |
| TSLA210312C00845000 | 2021-03-05 3:53PM EST | 845.00 | 0.90 | 0.67 | 0.98 | +0.20 | +28.57% | 260 | 241 | 130.13% |
| TSLA210312C00847500 | 2021-03-05 3:56PM EST | 847.50 | 0.90 | 0.66 | 0.97 | +0.21 | +30.43% | 75 | 105 | 130.81% |
| TSLA210312C00850000 | 2021-03-05 3:58PM EST | 850.00 | 0.83 | 0.70 | 0.96 | +0.13 | +18.57% | 1,306 | 2,392 | 132.08% |
| TSLA210312C00852500 | 2021-03-05 3:54PM EST | 852.50 | 0.89 | 0.64 | 0.95 | +0.29 | +48.33% | 120 | 0 | 132.13% |
| TSLA210312C00855000 | 2021-03-05 2:51PM EST | 855.00 | 0.83 | 0.69 | 0.95 | +0.20 | +31.75% | 95 | 271 | 133.64% |
| TSLA210312C00857500 | 2021-03-05 3:16PM EST | 857.50 | 0.85 | 0.62 | 0.94 | +0.21 | +32.81% | 114 | 99 | 133.59% |
| TSLA210312C00860000 | 2021-03-05 3:52PM EST | 860.00 | 0.84 | 0.61 | 0.93 | +0.21 | +33.33% | 312 | 540 | 134.23% |
| TSLA210312C00862500 | 2021-03-05 3:51PM EST | 862.50 | 0.86 | 0.60 | 0.92 | +0.23 | +36.51% | 560 | 91 | 134.86% |
| TSLA210312C00865000 | 2021-03-05 3:14PM EST | 865.00 | 0.76 | 0.76 | 0.91 | +0.12 | +18.75% | 119 | 483 | 137.60% |
| TSLA210312C00867500 | 2021-03-05 3:34PM EST | 867.50 | 0.81 | 0.58 | 0.90 | +0.23 | +39.66% | 90 | 0 | 136.08% |
| TSLA210312C00870000 | 2021-03-05 2:55PM EST | 870.00 | 0.85 | 0.64 | 0.90 | +0.27 | +46.55% | 151 | 352 | 137.74% |
| TSLA210312C00872500 | 2021-03-05 2:30PM EST | 872.50 | 0.81 | 0.56 | 0.89 | +0.21 | +35.00% | 39 | 84 | 137.40% |
| TSLA210312C00875000 | 2021-03-05 3:53PM EST | 875.00 | 0.79 | 0.62 | 0.86 | +0.24 | +43.64% | 148 | 373 | 138.67% |
| TSLA210312C00877500 | 2021-03-05 2:26PM EST | 877.50 | 0.73 | 0.60 | 0.87 | +0.23 | +46.00% | 37 | 98 | 139.40% |
| TSLA210312C00880000 | 2021-03-05 3:26PM EST | 880.00 | 0.78 | 0.54 | 0.87 | +0.21 | +36.84% | 249 | 643 | 139.45% |
| TSLA210312C00882500 | 2021-03-05 2:29PM EST | 882.50 | 0.80 | 0.61 | 0.85 | +0.33 | +70.21% | 51 | 62 | 141.02% |
| TSLA210312C00885000 | 2021-03-05 3:54PM EST | 885.00 | 0.80 | 0.58 | 0.85 | +0.31 | +63.27% | 325 | 410 | 141.41% |
| TSLA210312C00887500 | 2021-03-05 3:55PM EST | 887.50 | 0.80 | 0.59 | 0.84 | +0.32 | +66.67% | 713 | 77 | 142.29% |
| TSLA210312C00890000 | 2021-03-05 3:41PM EST | 890.00 | 0.77 | 0.68 | 0.83 | +0.27 | +54.00% | 107 | 201 | 144.24% |
| TSLA210312C00892500 | 2021-03-05 2:30PM EST | 892.50 | 0.74 | 0.51 | 0.83 | +0.26 | +54.17% | 53 | 526 | 142.68% |
| TSLA210312C00895000 | 2021-03-05 3:19PM EST | 895.00 | 0.75 | 0.50 | 0.82 | +0.27 | +56.25% | 76 | 108 | 143.16% |
| TSLA210312C00897500 | 2021-03-05 3:59PM EST | 897.50 | 0.76 | 0.51 | 0.76 | +0.37 | +94.87% | 39 | 130 | 143.26% |
| TSLA210312C00900000 | 2021-03-05 3:54PM EST | 900.00 | 0.70 | 0.62 | 0.75 | +0.25 | +55.56% | 1,514 | 2,406 | 145.61% |
| TSLA210312C00902500 | 2021-03-05 3:19PM EST | 902.50 | 0.54 | 0.49 | 0.81 | +0.10 | +22.73% | 541 | 0 | 145.36% |
| TSLA210312C00905000 | 2021-03-05 3:28PM EST | 905.00 | 0.70 | 0.48 | 0.85 | +0.28 | +66.67% | 415 | 413 | 146.63% |
| TSLA210312C00907500 | 2021-03-05 3:58PM EST | 907.50 | 0.66 | 0.48 | 0.85 | +0.22 | +50.00% | 283 | 0 | 147.46% |
| TSLA210312C00910000 | 2021-03-05 3:54PM EST | 910.00 | 0.68 | 0.46 | 0.84 | +0.26 | +61.90% | 636 | 2,192 | 147.80% |
| TSLA210312C00915000 | 2021-03-05 2:40PM EST | 915.00 | 0.65 | 0.52 | 0.83 | +0.23 | +54.76% | 163 | 99 | 150.20% |
| TSLA210312C00920000 | 2021-03-05 3:54PM EST | 920.00 | 0.50 | 0.43 | 0.81 | +0.07 | +16.28% | 246 | 1,347 | 150.05% |
| TSLA210312C00925000 | 2021-03-05 2:54PM EST | 925.00 | 0.61 | 0.47 | 0.80 | +0.20 | +48.78% | 181 | 0 | 152.10% |
| TSLA210312C00930000 | 2021-03-05 3:42PM EST | 930.00 | 0.61 | 0.44 | 0.79 | +0.21 | +52.50% | 721 | 1,249 | 153.03% |
| TSLA210312C00935000 | 2021-03-05 3:29PM EST | 935.00 | 0.55 | 0.40 | 0.77 | +0.16 | +41.03% | 248 | 124 | 153.56% |
| TSLA210312C00940000 | 2021-03-05 2:50PM EST | 940.00 | 0.62 | 0.43 | 0.76 | +0.30 | +93.75% | 492 | 0 | 155.47% |
| TSLA210312C00945000 | 2021-03-05 2:48PM EST | 945.00 | 0.61 | 0.41 | 0.75 | +0.28 | +84.85% | 166 | 0 | 156.45% |
| TSLA210312C00950000 | 2021-03-05 3:59PM EST | 950.00 | 0.57 | 0.40 | 0.57 | +0.22 | +62.86% | 2,053 | 492 | 154.39% |
| TSLA210312C00955000 | 2021-03-05 3:56PM EST | 955.00 | 0.58 | 0.39 | 0.61 | +0.29 | +100.00% | 101 | 0 | 156.45% |
| TSLA210312C00960000 | 2021-03-05 3:49PM EST | 960.00 | 0.40 | 0.35 | 0.63 | +0.10 | +33.33% | 176 | 0 | 157.52% |
| TSLA210312C00970000 | 2021-03-05 3:19PM EST | 970.00 | 0.62 | 0.36 | 0.70 | +0.30 | +93.75% | 351 | 0 | 162.01% |
| TSLA210312C00980000 | 2021-03-05 3:56PM EST | 980.00 | 0.50 | 0.31 | 0.68 | +0.20 | +66.67% | 1,054 | 0 | 163.48% |
| TSLA210312C00990000 | 2021-03-05 3:44PM EST | 990.00 | 0.50 | 0.45 | 0.67 | +0.25 | +100.00% | 338 | 0 | 168.95% |
| TSLA210312C01000000 | 2021-03-05 3:57PM EST | 1,000.00 | 0.40 | 0.38 | 0.40 | +0.13 | +48.15% | 2,142 | 4,307 | 164.36% |
| TSLA210312C01010000 | 2021-03-05 2:51PM EST | 1,010.00 | 0.48 | 0.30 | 0.48 | +0.23 | +92.00% | 393 | 0 | 166.99% |
| TSLA210312C01020000 | 2021-03-05 3:48PM EST | 1,020.00 | 0.27 | 0.27 | 0.45 | +0.02 | +8.00% | 97 | 0 | 168.16% |
| TSLA210312C01030000 | 2021-03-05 3:00PM EST | 1,030.00 | 0.43 | 0.22 | 0.60 | +0.22 | +104.76% | 282 | 58 | 173.34% |
| TSLA210312C01040000 | 2021-03-05 3:55PM EST | 1,040.00 | 0.31 | 0.28 | 0.50 | +0.12 | +63.16% | 179 | 0 | 175.00% |
| TSLA210312C01050000 | 2021-03-05 3:57PM EST | 1,050.00 | 0.27 | 0.26 | 0.30 | +0.07 | +35.00% | 261 | 274 | 171.00% |
| TSLA210312C01060000 | 2021-03-05 2:26PM EST | 1,060.00 | 0.30 | 0.24 | 0.28 | +0.11 | +57.89% | 18 | 52 | 172.07% |
| TSLA210312C01070000 | 2021-03-05 3:14PM EST | 1,070.00 | 0.21 | 0.18 | 0.36 | +0.02 | +10.53% | 48 | 0 | 175.20% |
| TSLA210312C01080000 | 2021-03-05 3:52PM EST | 1,080.00 | 0.21 | 0.21 | 0.25 | +0.05 | +31.25% | 68 | 101 | 174.61% |
| TSLA210312C01090000 | 2021-03-05 3:35PM EST | 1,090.00 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 28 | 0 | 174.41% |
| TSLA210312C01100000 | 2021-03-05 3:47PM EST | 1,100.00 | 0.16 | 0.16 | 0.30 | 0.00 | - | 125 | 0 | 179.30% |
| TSLA210312C01120000 | 2021-03-05 1:43PM EST | 1,120.00 | 0.25 | 0.12 | 0.50 | +0.10 | +66.67% | 12 | 66 | 189.84% |
| TSLA210312C01140000 | 2021-03-05 3:59PM EST | 1,140.00 | 0.21 | 0.10 | 0.31 | +0.05 | +31.25% | 50 | 0 | 186.13% |
| TSLA210312C01160000 | 2021-03-05 3:46PM EST | 1,160.00 | 0.15 | 0.07 | 0.23 | +0.01 | +7.14% | 32 | 182 | 184.77% |
| TSLA210312C01180000 | 2021-03-05 3:58PM EST | 1,180.00 | 0.14 | 0.09 | 0.15 | +0.02 | +16.67% | 138 | 193 | 184.96% |
| TSLA210312C01200000 | 2021-03-05 3:55PM EST | 1,200.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 697 | 0 | 181.25% |
| TSLA210312C01220000 | 2021-03-05 2:59PM EST | 1,220.00 | 0.22 | 0.06 | 0.43 | +0.12 | +120.00% | 21 | 113 | 206.64% |
| TSLA210312C01240000 | 2021-03-05 3:47PM EST | 1,240.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 72 | 190 | 186.33% |
| TSLA210312C01260000 | 2021-03-05 3:47PM EST | 1,260.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 134 | 464 | 189.84% |
| TSLA210312C01280000 | 2021-03-05 3:06PM EST | 1,280.00 | 0.07 | 0.02 | 0.07 | -0.05 | -41.67% | 20 | 347 | 187.89% |
| TSLA210312C01300000 | 2021-03-05 3:50PM EST | 1,300.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 426 | 296 | 189.84% |
| TSLA210312C01320000 | 2021-03-05 3:19PM EST | 1,320.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 49 | 0 | 185.94% |
| TSLA210312C01340000 | 2021-03-05 3:47PM EST | 1,340.00 | 0.06 | 0.02 | 0.06 | +0.04 | +200.00% | 35 | 0 | 196.09% |
| TSLA210312C01360000 | 2021-03-05 3:08PM EST | 1,360.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 160 | 0 | 201.17% |
| TSLA210312C01380000 | 2021-03-05 3:13PM EST | 1,380.00 | 0.08 | 0.04 | 0.05 | +0.03 | +60.00% | 333 | 532 | 204.69% |
| TSLA210312C01400000 | 2021-03-05 2:05PM EST | 1,400.00 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 18 | 41 | 207.81% |
| TSLA210312C01420000 | 2021-03-05 3:52PM EST | 1,420.00 | 0.09 | 0.03 | 0.14 | +0.04 | +80.00% | 53 | 0 | 221.88% |
| TSLA210312C01440000 | 2021-03-05 3:39PM EST | 1,440.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 45 | 0 | 209.38% |
| TSLA210312C01460000 | 2021-03-05 3:44PM EST | 1,460.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 38 | 73 | 214.84% |
| TSLA210312C01480000 | 2021-03-05 3:48PM EST | 1,480.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 205 | 0 | 217.19% |
| TSLA210312C01500000 | 2021-03-05 3:27PM EST | 1,500.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 36 | 0 | 215.63% |
| TSLA210312C01525000 | 2021-03-05 3:19PM EST | 1,525.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 16 | 40 | 221.88% |
| TSLA210312C01550000 | 2021-03-05 2:09PM EST | 1,550.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 18 | 118 | 225.00% |
| TSLA210312C01575000 | 2021-03-05 11:46AM EST | 1,575.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 17 | 195 | 228.13% |
| TSLA210312C01600000 | 2021-03-05 3:09PM EST | 1,600.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 377 | 130 | 226.56% |
| TSLA210312C01625000 | 2021-03-05 3:49PM EST | 1,625.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 339 | 1,093 | 221.88% |
| TSLA210312C01650000 | 2021-03-05 3:35PM EST | 1,650.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 166 | 0 | 225.00% |
| TSLA210312C01675000 | 2021-03-05 1:48PM EST | 1,675.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 327 | 165 | 231.25% |
| TSLA210312C01700000 | 2021-03-05 3:54PM EST | 1,700.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1,437 | 5,891 | 234.38% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210312P00050000 | 2021-03-05 3:38PM EST | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,342 | 430 | 587.50% |
| TSLA210312P00100000 | 2021-03-05 3:37PM EST | 100.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,019 | 0 | 437.50% |
| TSLA210312P00150000 | 2021-03-05 3:55PM EST | 150.00 | 0.05 | 0.05 | 0.09 | +0.03 | +150.00% | 1,888 | 216 | 369.53% |
| TSLA210312P00200000 | 2021-03-05 3:58PM EST | 200.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 4,357 | 0 | 294.53% |
| TSLA210312P00250000 | 2021-03-05 3:59PM EST | 250.00 | 0.22 | 0.19 | 0.22 | +0.07 | +46.67% | 4,166 | 685 | 264.06% |
| TSLA210312P00300000 | 2021-03-05 3:56PM EST | 300.00 | 0.35 | 0.33 | 0.44 | +0.09 | +34.62% | 7,366 | 1,043 | 228.61% |
| TSLA210312P00350000 | 2021-03-05 3:59PM EST | 350.00 | 0.80 | 0.77 | 0.85 | +0.25 | +45.45% | 4,158 | 1,547 | 201.22% |
| TSLA210312P00360000 | 2021-03-05 3:58PM EST | 360.00 | 1.00 | 0.85 | 1.00 | +0.30 | +42.86% | 1,164 | 176 | 195.70% |
| TSLA210312P00370000 | 2021-03-05 3:59PM EST | 370.00 | 1.02 | 0.95 | 1.03 | +0.25 | +32.47% | 1,232 | 309 | 188.33% |
| TSLA210312P00380000 | 2021-03-05 3:59PM EST | 380.00 | 1.15 | 1.11 | 1.22 | +0.30 | +35.29% | 2,421 | 365 | 183.89% |
| TSLA210312P00390000 | 2021-03-05 3:58PM EST | 390.00 | 1.41 | 1.23 | 1.48 | +0.48 | +51.61% | 1,583 | 143 | 179.25% |
| TSLA210312P00400000 | 2021-03-05 3:59PM EST | 400.00 | 1.51 | 1.46 | 1.58 | +0.44 | +41.12% | 10,113 | 3,510 | 173.54% |
| TSLA210312P00410000 | 2021-03-05 3:59PM EST | 410.00 | 1.72 | 1.63 | 1.75 | +0.48 | +38.71% | 1,343 | 169 | 167.63% |
| TSLA210312P00420000 | 2021-03-05 3:59PM EST | 420.00 | 1.96 | 1.84 | 2.18 | +0.60 | +44.12% | 2,901 | 240 | 163.92% |
| TSLA210312P00430000 | 2021-03-05 3:58PM EST | 430.00 | 2.34 | 2.19 | 2.30 | +0.78 | +50.00% | 1,401 | 242 | 158.25% |
| TSLA210312P00440000 | 2021-03-05 3:59PM EST | 440.00 | 2.59 | 2.50 | 2.63 | +0.73 | +39.25% | 1,699 | 206 | 153.34% |
| TSLA210312P00450000 | 2021-03-05 3:59PM EST | 450.00 | 2.95 | 2.90 | 2.99 | +0.90 | +43.90% | 21,301 | 1,829 | 148.66% |
| TSLA210312P00460000 | 2021-03-05 3:59PM EST | 460.00 | 3.40 | 3.25 | 3.50 | +0.70 | +25.93% | 1,971 | 286 | 143.92% |
| TSLA210312P00470000 | 2021-03-05 3:59PM EST | 470.00 | 3.88 | 3.75 | 4.10 | +1.00 | +34.72% | 2,739 | 584 | 139.75% |
| TSLA210312P00480000 | 2021-03-05 3:58PM EST | 480.00 | 4.45 | 4.30 | 4.80 | +1.28 | +40.38% | 2,547 | 359 | 135.47% |
| TSLA210312P00490000 | 2021-03-05 3:59PM EST | 490.00 | 5.25 | 5.00 | 5.25 | +1.65 | +45.83% | 3,024 | 441 | 130.14% |
| TSLA210312P00500000 | 2021-03-05 3:59PM EST | 500.00 | 6.00 | 6.00 | 6.05 | +1.77 | +41.84% | 24,211 | 0 | 126.43% |
| TSLA210312P00510000 | 2021-03-05 3:59PM EST | 510.00 | 7.05 | 6.85 | 7.35 | +2.05 | +41.00% | 2,863 | 326 | 122.88% |
| TSLA210312P00520000 | 2021-03-05 3:59PM EST | 520.00 | 8.35 | 8.00 | 8.60 | +2.65 | +46.49% | 3,952 | 605 | 119.06% |
| TSLA210312P00530000 | 2021-03-05 3:59PM EST | 530.00 | 9.80 | 9.65 | 9.90 | +3.00 | +44.12% | 3,690 | 0 | 115.63% |
| TSLA210312P00540000 | 2021-03-05 3:59PM EST | 540.00 | 11.55 | 11.20 | 12.00 | +3.65 | +46.20% | 8,577 | 636 | 112.67% |
| TSLA210312P00550000 | 2021-03-05 3:59PM EST | 550.00 | 14.05 | 13.50 | 14.05 | +4.67 | +49.79% | 20,463 | 6,000 | 109.96% |
| TSLA210312P00560000 | 2021-03-05 3:59PM EST | 560.00 | 16.20 | 15.90 | 16.65 | +5.10 | +45.95% | 7,408 | 968 | 107.17% |
| TSLA210312P00570000 | 2021-03-05 3:59PM EST | 570.00 | 19.20 | 18.85 | 19.50 | +5.90 | +44.36% | 9,741 | 1,329 | 104.47% |
| TSLA210312P00580000 | 2021-03-05 3:59PM EST | 580.00 | 22.80 | 22.55 | 23.10 | +7.26 | +46.72% | 11,862 | 1,149 | 102.91% |
| TSLA210312P00590000 | 2021-03-05 3:59PM EST | 590.00 | 26.68 | 26.40 | 27.00 | +8.63 | +47.81% | 6,422 | 1,117 | 100.49% |
| TSLA210312P00595000 | 2021-03-05 3:59PM EST | 595.00 | 28.95 | 28.60 | 29.60 | +8.95 | +44.75% | 4,138 | 528 | 100.21% |
| TSLA210312P00600000 | 2021-03-05 3:59PM EST | 600.00 | 31.40 | 31.00 | 31.70 | +9.87 | +45.84% | 18,544 | 0 | 99.01% |
| TSLA210312P00605000 | 2021-03-05 3:59PM EST | 605.00 | 34.00 | 33.50 | 34.65 | +10.55 | +44.99% | 1,894 | 0 | 98.95% |
| TSLA210312P00610000 | 2021-03-05 3:59PM EST | 610.00 | 36.82 | 36.15 | 37.35 | +11.17 | +43.55% | 1,644 | 1,306 | 98.30% |
| TSLA210312P00615000 | 2021-03-05 3:51PM EST | 615.00 | 39.04 | 39.00 | 40.20 | +11.34 | +40.94% | 1,313 | 619 | 97.80% |
| TSLA210312P00620000 | 2021-03-05 3:57PM EST | 620.00 | 41.75 | 41.95 | 43.25 | +11.70 | +38.94% | 2,562 | 1,646 | 97.38% |
| TSLA210312P00625000 | 2021-03-05 3:54PM EST | 625.00 | 45.00 | 45.05 | 46.40 | +13.25 | +41.73% | 804 | 0 | 96.95% |
| TSLA210312P00630000 | 2021-03-05 3:59PM EST | 630.00 | 48.86 | 48.30 | 49.70 | +14.14 | +40.73% | 2,034 | 1,240 | 96.62% |
| TSLA210312P00635000 | 2021-03-05 3:57PM EST | 635.00 | 50.95 | 51.70 | 53.15 | +13.57 | +36.30% | 409 | 398 | 96.42% |
| TSLA210312P00640000 | 2021-03-05 3:58PM EST | 640.00 | 56.00 | 55.20 | 56.60 | +15.35 | +37.76% | 850 | 0 | 95.97% |
| TSLA210312P00645000 | 2021-03-05 3:57PM EST | 645.00 | 59.25 | 58.80 | 60.30 | +15.61 | +35.77% | 280 | 432 | 95.77% |
| TSLA210312P00647500 | 2021-03-05 3:57PM EST | 647.50 | 59.90 | 60.70 | 62.20 | +14.60 | +32.23% | 146 | 205 | 95.81% |
| TSLA210312P00650000 | 2021-03-05 3:59PM EST | 650.00 | 63.10 | 62.65 | 64.15 | +16.77 | +36.20% | 1,288 | 2,037 | 95.95% |
| TSLA210312P00652500 | 2021-03-05 3:53PM EST | 652.50 | 62.87 | 64.60 | 66.10 | +11.47 | +22.32% | 97 | - | 96.00% |
| TSLA210312P00655000 | 2021-03-05 3:59PM EST | 655.00 | 66.98 | 66.55 | 68.15 | +17.73 | +36.00% | 164 | 563 | 96.16% |
| TSLA210312P00657500 | 2021-03-05 3:57PM EST | 657.50 | 67.80 | 68.55 | 69.95 | +12.25 | +22.05% | 129 | - | 95.81% |
| TSLA210312P00660000 | 2021-03-05 3:58PM EST | 660.00 | 71.10 | 70.50 | 72.10 | +18.37 | +34.84% | 602 | 1,011 | 96.01% |
| TSLA210312P00662500 | 2021-03-05 3:27PM EST | 662.50 | 74.30 | 72.65 | 74.10 | +18.25 | +32.56% | 66 | - | 96.23% |
| TSLA210312P00665000 | 2021-03-05 3:55PM EST | 665.00 | 73.30 | 74.70 | 76.25 | +17.19 | +30.64% | 377 | 381 | 96.47% |
| TSLA210312P00667500 | 2021-03-05 3:42PM EST | 667.50 | 76.20 | 76.80 | 78.35 | +15.10 | +24.71% | 57 | - | 96.64% |
| TSLA210312P00670000 | 2021-03-05 3:54PM EST | 670.00 | 78.85 | 78.85 | 80.40 | +18.90 | +31.53% | 842 | 1,020 | 96.49% |
| TSLA210312P00672500 | 2021-03-05 3:16PM EST | 672.50 | 80.85 | 81.00 | 82.60 | +15.00 | +22.78% | 48 | 66 | 96.85% |
| TSLA210312P00675000 | 2021-03-05 3:56PM EST | 675.00 | 82.87 | 83.30 | 84.70 | +18.57 | +28.88% | 506 | 635 | 97.25% |
| TSLA210312P00677500 | 2021-03-05 3:52PM EST | 677.50 | 84.90 | 85.40 | 86.95 | +18.25 | +27.38% | 57 | - | 97.47% |
| TSLA210312P00680000 | 2021-03-05 3:52PM EST | 680.00 | 88.35 | 87.60 | 89.05 | +20.62 | +30.44% | 441 | 0 | 97.49% |
| TSLA210312P00682500 | 2021-03-05 3:42PM EST | 682.50 | 89.80 | 89.80 | 91.35 | +18.80 | +26.48% | 46 | 23 | 97.95% |
| TSLA210312P00685000 | 2021-03-05 3:44PM EST | 685.00 | 90.21 | 92.15 | 93.50 | +17.56 | +24.17% | 198 | 0 | 98.34% |
| TSLA210312P00687500 | 2021-03-05 3:46PM EST | 687.50 | 92.35 | 94.20 | 95.80 | +15.30 | +19.86% | 38 | - | 98.25% |
| TSLA210312P00690000 | 2021-03-05 3:43PM EST | 690.00 | 95.62 | 96.60 | 98.05 | +18.32 | +23.70% | 277 | 704 | 98.95% |
| TSLA210312P00692500 | 2021-03-05 3:42PM EST | 692.50 | 98.70 | 98.85 | 100.30 | +19.30 | +24.31% | 31 | 47 | 99.16% |
| TSLA210312P00695000 | 2021-03-05 3:54PM EST | 695.00 | 99.85 | 101.00 | 102.60 | +16.30 | +19.51% | 120 | 412 | 99.15% |
| TSLA210312P00700000 | 2021-03-05 3:47PM EST | 700.00 | 104.70 | 105.65 | 107.55 | +19.30 | +22.60% | 740 | 2,004 | 101.11% |
| TSLA210312P00702500 | 2021-03-05 3:57PM EST | 702.50 | 106.80 | 108.00 | 109.45 | +16.75 | +18.60% | 107 | 246 | 100.24% |
| TSLA210312P00705000 | 2021-03-05 3:44PM EST | 705.00 | 109.90 | 110.25 | 112.15 | +19.75 | +21.91% | 176 | 297 | 101.64% |
| TSLA210312P00707500 | 2021-03-05 3:39PM EST | 707.50 | 109.10 | 112.80 | 114.35 | +16.75 | +18.14% | 47 | 72 | 102.32% |
| TSLA210312P00710000 | 2021-03-05 3:58PM EST | 710.00 | 116.20 | 115.00 | 116.75 | +22.43 | +23.92% | 328 | 0 | 102.43% |
| TSLA210312P00712500 | 2021-03-05 3:42PM EST | 712.50 | 117.30 | 117.35 | 119.20 | +18.35 | +18.54% | 95 | 100 | 103.21% |
| TSLA210312P00715000 | 2021-03-05 3:42PM EST | 715.00 | 117.56 | 119.75 | 121.60 | +19.51 | +19.90% | 142 | 339 | 103.96% |
| TSLA210312P00717500 | 2021-03-05 3:46PM EST | 717.50 | 119.89 | 122.25 | 123.60 | +15.13 | +14.44% | 50 | 425 | 103.53% |
| TSLA210312P00720000 | 2021-03-05 3:56PM EST | 720.00 | 123.05 | 124.60 | 126.15 | +18.65 | +17.86% | 211 | 894 | 104.58% |
| TSLA210312P00722500 | 2021-03-05 3:20PM EST | 722.50 | 124.80 | 126.85 | 128.35 | +18.65 | +17.57% | 67 | 57 | 103.78% |
| TSLA210312P00725000 | 2021-03-05 3:51PM EST | 725.00 | 127.65 | 129.40 | 130.75 | +19.40 | +17.92% | 219 | 287 | 104.98% |
| TSLA210312P00727500 | 2021-03-05 3:49PM EST | 727.50 | 129.25 | 131.60 | 133.45 | +18.70 | +16.92% | 76 | 0 | 105.95% |
| TSLA210312P00730000 | 2021-03-05 3:51PM EST | 730.00 | 133.35 | 134.05 | 135.55 | +21.21 | +18.91% | 200 | 0 | 105.37% |
| TSLA210312P00732500 | 2021-03-05 2:51PM EST | 732.50 | 140.90 | 136.50 | 137.95 | +24.12 | +20.65% | 29 | 277 | 106.04% |
| TSLA210312P00735000 | 2021-03-05 3:44PM EST | 735.00 | 137.53 | 138.90 | 140.75 | +19.53 | +16.55% | 105 | 508 | 108.28% |
| TSLA210312P00737500 | 2021-03-05 3:29PM EST | 737.50 | 143.65 | 141.25 | 143.10 | +21.60 | +17.70% | 27 | 0 | 108.24% |
| TSLA210312P00740000 | 2021-03-05 3:55PM EST | 740.00 | 145.45 | 143.75 | 145.25 | +23.62 | +19.39% | 133 | 644 | 107.89% |
| TSLA210312P00742500 | 2021-03-05 3:42PM EST | 742.50 | 145.25 | 146.10 | 147.65 | +17.55 | +13.74% | 48 | 68 | 107.96% |
| TSLA210312P00745000 | 2021-03-05 3:33PM EST | 745.00 | 147.60 | 148.75 | 150.25 | +14.07 | +10.54% | 122 | 371 | 110.47% |
| TSLA210312P00747500 | 2021-03-05 3:36PM EST | 747.50 | 147.90 | 151.20 | 152.65 | +18.70 | +14.47% | 45 | 0 | 111.00% |
| TSLA210312P00750000 | 2021-03-05 3:56PM EST | 750.00 | 153.55 | 153.55 | 155.10 | +18.85 | +13.99% | 986 | 1,269 | 111.23% |
| TSLA210312P00755000 | 2021-03-05 3:11PM EST | 755.00 | 157.40 | 158.40 | 159.85 | +18.05 | +12.95% | 56 | 0 | 111.57% |
| TSLA210312P00760000 | 2021-03-05 3:36PM EST | 760.00 | 162.69 | 163.30 | 164.75 | +21.14 | +14.93% | 324 | 866 | 112.89% |
| TSLA210312P00765000 | 2021-03-05 3:46PM EST | 765.00 | 165.32 | 168.25 | 169.80 | +16.67 | +11.21% | 142 | 211 | 115.27% |
| TSLA210312P00770000 | 2021-03-05 3:44PM EST | 770.00 | 171.77 | 173.05 | 174.90 | +17.39 | +11.26% | 159 | 0 | 117.04% |
| TSLA210312P00775000 | 2021-03-05 3:23PM EST | 775.00 | 182.02 | 178.20 | 179.65 | +23.27 | +14.66% | 71 | 164 | 118.75% |
| TSLA210312P00780000 | 2021-03-05 3:48PM EST | 780.00 | 181.79 | 183.00 | 184.45 | +17.34 | +10.54% | 197 | 774 | 118.48% |
| TSLA210312P00785000 | 2021-03-05 12:33PM EST | 785.00 | 188.00 | 187.95 | 189.40 | +21.57 | +12.96% | 36 | 383 | 120.04% |
| TSLA210312P00787500 | 2021-03-05 3:23PM EST | 787.50 | 194.40 | 190.55 | 192.05 | +13.70 | +7.58% | 9 | 150 | 122.85% |
| TSLA210312P00790000 | 2021-03-05 3:22PM EST | 790.00 | 195.98 | 192.90 | 194.65 | +24.46 | +14.26% | 104 | 466 | 123.63% |
| TSLA210312P00792500 | 2021-03-05 11:32AM EST | 792.50 | 199.60 | 195.50 | 197.00 | +72.60 | +57.17% | 6 | 60 | 124.39% |
| TSLA210312P00795000 | 2021-03-05 3:30PM EST | 795.00 | 198.46 | 197.85 | 199.30 | +19.46 | +10.87% | 38 | 290 | 123.02% |
| TSLA210312P00797500 | 2021-03-05 10:53AM EST | 797.50 | 216.38 | 200.30 | 201.80 | +42.98 | +24.79% | 10 | 144 | 123.73% |
| TSLA210312P00800000 | 2021-03-05 3:25PM EST | 800.00 | 206.23 | 202.80 | 204.55 | +25.63 | +14.19% | 167 | 0 | 126.61% |
| TSLA210312P00802500 | 2021-03-05 12:34PM EST | 802.50 | 215.16 | 205.40 | 206.90 | +31.59 | +17.21% | 16 | 128 | 127.34% |
| TSLA210312P00805000 | 2021-03-05 12:44PM EST | 805.00 | 209.43 | 207.75 | 209.40 | +20.58 | +10.90% | 119 | 461 | 127.30% |
| TSLA210312P00807500 | 2021-03-05 12:46PM EST | 807.50 | 211.03 | 210.25 | 211.70 | +47.33 | +28.91% | 2 | 45 | 126.83% |
| TSLA210312P00810000 | 2021-03-05 2:27PM EST | 810.00 | 212.45 | 212.70 | 214.20 | +20.08 | +10.44% | 223 | 561 | 127.49% |
| TSLA210312P00812500 | 2021-03-05 1:57PM EST | 812.50 | 223.45 | 215.35 | 216.80 | +27.75 | +14.18% | 4 | 42 | 130.47% |
| TSLA210312P00815000 | 2021-03-05 2:18PM EST | 815.00 | 216.50 | 217.70 | 219.15 | +15.55 | +7.74% | 46 | 0 | 129.15% |
| TSLA210312P00817500 | 2021-03-05 11:59AM EST | 817.50 | 219.90 | 220.15 | 221.65 | +82.90 | +60.51% | 12 | 32 | 129.76% |
| TSLA210312P00820000 | 2021-03-05 2:26PM EST | 820.00 | 231.03 | 222.65 | 224.40 | +31.73 | +15.92% | 31 | 649 | 132.79% |
| TSLA210312P00822500 | 2021-03-04 2:56PM EST | 822.50 | 202.60 | 225.15 | 226.90 | 0.00 | - | 2 | 0 | 133.81% |
| TSLA210312P00825000 | 2021-03-05 3:23PM EST | 825.00 | 231.80 | 227.60 | 229.10 | +27.52 | +13.47% | 18 | 216 | 131.96% |
| TSLA210312P00827500 | 2021-03-05 3:07PM EST | 827.50 | 232.00 | 230.05 | 231.90 | +20.85 | +9.87% | 7 | 106 | 135.03% |
| TSLA210312P00830000 | 2021-03-05 3:53PM EST | 830.00 | 230.45 | 232.75 | 234.20 | +17.68 | +8.31% | 62 | 196 | 136.04% |
| TSLA210312P00832500 | 2021-03-04 11:31AM EST | 832.50 | 235.80 | 235.15 | 236.65 | +46.38 | +24.49% | 2 | 0 | 135.79% |
| TSLA210312P00835000 | 2021-03-05 3:41PM EST | 835.00 | 237.20 | 237.55 | 239.40 | +20.65 | +9.54% | 30 | 96 | 138.04% |
| TSLA210312P00837500 | 2021-03-05 3:41PM EST | 837.50 | 239.70 | 240.00 | 241.85 | +20.65 | +9.43% | 8 | 41 | 138.18% |
| TSLA210312P00840000 | 2021-03-05 3:21PM EST | 840.00 | 246.32 | 242.65 | 244.15 | +18.92 | +8.32% | 42 | 0 | 138.75% |
| TSLA210312P00842500 | 2021-03-05 12:02PM EST | 842.50 | 247.11 | 245.10 | 246.60 | +49.13 | +24.82% | 4 | 44 | 138.87% |
| TSLA210312P00845000 | 2021-03-05 1:50PM EST | 845.00 | 249.00 | 247.50 | 249.25 | +16.33 | +7.02% | 11 | 0 | 140.26% |
| TSLA210312P00847500 | 2021-03-05 10:51AM EST | 847.50 | 304.55 | 250.00 | 251.65 | +73.14 | +31.61% | 17 | 94 | 140.33% |
| TSLA210312P00850000 | 2021-03-05 1:38PM EST | 850.00 | 251.70 | 252.60 | 254.05 | +19.20 | +8.26% | 39 | 162 | 141.31% |
| TSLA210312P00852500 | 2021-03-05 2:23PM EST | 852.50 | 269.25 | 255.00 | 256.65 | +32.45 | +13.70% | 2 | 43 | 142.24% |
| TSLA210312P00855000 | 2021-03-05 12:31PM EST | 855.00 | 269.25 | 257.50 | 259.30 | +29.65 | +12.37% | 11 | 52 | 144.53% |
| TSLA210312P00857500 | 2021-03-04 9:56AM EST | 857.50 | 289.25 | 260.00 | 261.70 | +75.95 | +35.61% | 5 | 16 | 144.58% |
| TSLA210312P00860000 | 2021-03-05 2:30PM EST | 860.00 | 261.80 | 262.40 | 264.20 | +15.50 | +6.29% | 24 | 92 | 144.63% |
| TSLA210312P00862500 | 2021-03-05 2:24PM EST | 862.50 | 278.25 | 264.95 | 266.75 | +37.75 | +15.70% | 15 | 27 | 146.48% |
| TSLA210312P00865000 | 2021-03-05 2:33PM EST | 865.00 | 269.30 | 267.60 | 269.00 | +24.60 | +10.05% | 16 | 75 | 146.48% |
| TSLA210312P00867500 | 2021-03-05 2:23PM EST | 867.50 | 283.25 | 269.95 | 271.55 | +116.55 | +69.92% | 6 | 0 | 146.44% |
| TSLA210312P00870000 | 2021-03-05 2:55PM EST | 870.00 | 274.30 | 272.45 | 274.10 | +20.70 | +8.16% | 54 | 76 | 147.85% |
| TSLA210312P00872500 | 2021-03-05 12:47PM EST | 872.50 | 279.35 | 274.85 | 276.65 | +85.45 | +44.07% | 3 | 31 | 148.29% |
| TSLA210312P00875000 | 2021-03-03 11:31AM EST | 875.00 | 278.90 | 277.40 | 279.20 | +94.15 | +50.96% | 4 | 36 | 150.17% |
| TSLA210312P00877500 | 2021-03-05 12:47PM EST | 877.50 | 290.55 | 279.90 | 281.70 | +111.35 | +62.14% | 8 | 25 | 151.07% |
| TSLA210312P00880000 | 2021-03-05 2:04PM EST | 880.00 | 282.75 | 282.40 | 284.20 | +15.80 | +5.92% | 17 | 111 | 152.00% |
| TSLA210312P00882500 | 2021-03-03 9:56AM EST | 882.50 | 185.35 | 285.00 | 286.45 | 0.00 | - | 3 | 29 | 151.42% |
| TSLA210312P00885000 | 2021-03-05 12:47PM EST | 885.00 | 291.80 | 287.50 | 288.95 | +116.60 | +66.55% | 3 | 117 | 152.30% |
| TSLA210312P00887500 | 2021-02-26 10:07AM EST | 887.50 | 290.55 | 289.85 | 291.60 | +69.75 | +31.59% | 8 | 0 | 153.17% |
| TSLA210312P00890000 | 2021-03-05 3:49PM EST | 890.00 | 290.33 | 292.35 | 294.00 | +12.33 | +4.44% | 12 | 90 | 153.03% |
| TSLA210312P00892500 | 2021-03-03 9:58AM EST | 892.50 | 272.05 | 294.85 | 296.65 | +72.00 | +35.99% | 2 | 13 | 155.47% |
| TSLA210312P00895000 | 2021-03-03 10:23AM EST | 895.00 | 217.77 | 297.35 | 299.05 | 0.00 | - | 1 | 40 | 155.32% |
| TSLA210312P00897500 | 2021-03-05 2:01PM EST | 897.50 | 302.75 | 299.85 | 301.45 | +105.05 | +53.14% | 3 | 27 | 155.13% |
| TSLA210312P00900000 | 2021-03-04 9:39AM EST | 900.00 | 314.25 | 302.40 | 303.90 | +77.25 | +32.59% | 14 | 290 | 156.01% |
| TSLA210312P00902500 | 2021-02-24 2:54PM EST | 902.50 | 305.50 | 304.95 | 306.35 | +126.10 | +70.29% | 3 | 0 | 156.88% |
| TSLA210312P00905000 | 2021-03-05 2:03PM EST | 905.00 | 311.40 | 307.35 | 309.10 | +20.25 | +6.96% | 3 | 0 | 159.33% |
| TSLA210312P00907500 | 2021-03-05 3:05PM EST | 907.50 | 311.65 | 309.85 | 311.60 | +52.55 | +20.28% | 8 | 34 | 160.21% |
| TSLA210312P00910000 | 2021-03-05 10:20AM EST | 910.00 | 331.30 | 312.30 | 313.90 | +143.50 | +76.41% | 3 | 11 | 158.35% |
| TSLA210312P00915000 | 2021-02-25 10:25AM EST | 915.00 | 337.00 | 317.30 | 318.90 | +141.80 | +72.64% | 2 | 3 | 160.01% |
| TSLA210312P00920000 | 2021-03-04 2:33PM EST | 920.00 | 325.05 | 322.45 | 323.80 | +17.40 | +5.66% | 1 | 33 | 162.26% |
| TSLA210312P00925000 | 2021-03-05 2:45PM EST | 925.00 | 326.55 | 327.35 | 328.80 | +22.05 | +7.24% | 6 | 46 | 162.79% |
| TSLA210312P00930000 | 2021-03-05 3:54PM EST | 930.00 | 330.60 | 332.30 | 334.00 | +19.85 | +6.39% | 8 | 29 | 166.16% |
| TSLA210312P00935000 | 2021-03-05 3:42PM EST | 935.00 | 336.60 | 336.20 | 339.95 | +18.70 | +5.88% | 5 | 13 | 166.06% |
| TSLA210312P00940000 | 2021-03-04 3:57PM EST | 940.00 | 349.45 | 341.15 | 344.90 | +29.10 | +9.08% | 1 | 0 | 166.46% |
| TSLA210312P00945000 | 2021-02-19 3:10PM EST | 945.00 | 168.30 | 345.00 | 349.90 | 0.00 | - | 2 | 0 | 149.32% |
| TSLA210312P00950000 | 2021-03-05 10:42AM EST | 950.00 | 374.15 | 351.00 | 354.90 | +67.85 | +22.15% | 1 | 80 | 167.72% |
| TSLA210312P00955000 | 2021-03-03 10:28AM EST | 955.00 | 277.15 | 355.95 | 359.90 | 0.00 | - | 7 | 15 | 168.65% |
| TSLA210312P00960000 | 2021-03-03 10:28AM EST | 960.00 | 282.20 | 361.05 | 364.90 | 0.00 | - | 2 | 0 | 171.53% |
| TSLA210312P00970000 | 2021-02-22 9:42AM EST | 970.00 | 213.15 | 370.40 | 374.85 | 0.00 | - | 75 | 109 | 163.77% |
| TSLA210312P00980000 | 2021-03-01 10:56AM EST | 980.00 | 390.20 | 380.90 | 384.85 | +120.95 | +44.92% | 1 | 0 | 174.90% |
| TSLA210312P00990000 | 2021-03-05 12:21PM EST | 990.00 | 423.45 | 390.40 | 394.85 | +141.20 | +50.03% | 1 | 30 | 169.58% |
| TSLA210312P01000000 | 2021-02-22 9:50AM EST | 1,000.00 | 409.40 | 399.90 | 404.80 | +173.30 | +73.40% | 1 | 39 | 159.57% |
| TSLA210312P01010000 | 2021-03-01 3:16PM EST | 1,010.00 | 431.10 | 409.90 | 414.80 | +134.30 | +45.25% | 1 | 0 | 162.11% |
| TSLA210312P01020000 | 2021-03-01 12:37PM EST | 1,020.00 | 412.40 | 420.35 | 424.80 | +107.50 | +35.26% | 1 | 30 | 175.98% |
| TSLA210312P01030000 | 2021-03-01 12:49PM EST | 1,030.00 | 315.35 | 429.90 | 434.75 | 0.00 | - | 3 | 0 | 165.72% |
| TSLA210312P01040000 | 2021-03-05 10:55AM EST | 1,040.00 | 461.85 | 440.30 | 444.75 | +131.00 | +39.59% | 1 | 0 | 179.20% |
| TSLA210312P01050000 | 2021-03-01 9:38AM EST | 1,050.00 | 358.45 | 449.85 | 454.75 | 0.00 | - | 2 | 20 | 169.04% |
| TSLA210312P01060000 | 2021-03-04 9:42AM EST | 1,060.00 | 400.50 | 460.30 | 464.75 | 0.00 | - | 1 | 8 | 184.38% |
| TSLA210312P01070000 | 2021-03-01 11:46AM EST | 1,070.00 | 355.75 | 470.25 | 474.70 | 0.00 | - | 6 | 0 | 184.47% |
| TSLA210312P01080000 | 2021-02-26 3:05PM EST | 1,080.00 | 490.15 | 480.25 | 484.70 | +93.50 | +23.57% | 1 | 5 | 187.01% |
| TSLA210312P01090000 | 2021-03-02 2:18PM EST | 1,090.00 | 399.30 | 490.25 | 494.70 | 0.00 | - | 1 | 19 | 189.45% |
| TSLA210312P01100000 | 2021-03-02 2:18PM EST | 1,100.00 | 409.30 | 499.80 | 504.70 | 0.00 | - | 1 | 6 | 176.95% |
| TSLA210312P01120000 | 2021-03-03 11:15AM EST | 1,120.00 | 431.00 | 519.80 | 524.65 | 0.00 | - | 3 | 5 | 179.10% |
| TSLA210312P01140000 | 2021-03-04 10:12AM EST | 1,140.00 | 556.45 | 540.20 | 544.65 | +38.15 | +7.36% | - | 0 | 198.63% |
| TSLA210312P01160000 | 2021-03-01 10:35AM EST | 1,160.00 | 457.85 | 559.75 | 564.65 | 0.00 | - | 1 | 0 | 184.96% |
| TSLA210312P01180000 | 2021-03-04 10:12AM EST | 1,180.00 | 618.55 | 580.10 | 584.60 | +60.25 | +10.79% | - | - | 202.73% |
| TSLA210312P01200000 | 2021-03-03 3:50PM EST | 1,200.00 | 617.35 | 600.15 | 604.60 | +73.70 | +13.56% | 1 | 0 | 208.79% |
| TSLA210312P01220000 | 2021-03-03 10:16AM EST | 1,220.00 | 661.20 | 619.70 | 624.60 | +120.55 | +22.30% | - | - | 190.04% |
| TSLA210312P01240000 | 2021-03-05 12:38PM EST | 1,240.00 | 650.55 | 640.15 | 644.60 | +46.70 | +7.73% | 2 | 1 | 217.19% |
| TSLA210312P01260000 | 2021-03-03 10:30AM EST | 1,260.00 | 583.70 | 660.15 | 664.55 | 0.00 | - | 1 | 0 | 219.34% |
| TSLA210312P01300000 | 2021-02-25 10:55AM EST | 1,300.00 | 586.95 | 700.10 | 704.55 | 0.00 | - | - | 0 | 225.20% |
| TSLA210312P01320000 | 2021-03-05 10:42AM EST | 1,320.00 | 744.05 | 720.10 | 724.55 | +80.40 | +12.11% | 2 | 0 | 229.10% |
| TSLA210312P01380000 | 2021-02-22 3:37PM EST | 1,380.00 | 661.55 | 779.65 | 784.50 | 0.00 | - | - | 0 | 196.88% |
| TSLA210312P01400000 | 2021-03-04 9:35AM EST | 1,400.00 | 732.15 | 800.10 | 804.50 | 0.00 | - | 1 | 0 | 241.41% |
| TSLA210312P01420000 | 2021-03-01 10:35AM EST | 1,420.00 | 819.25 | 820.10 | 824.50 | +101.60 | +14.16% | 1 | 0 | 244.73% |
| TSLA210312P01460000 | 2021-03-01 10:35AM EST | 1,460.00 | 757.65 | 860.05 | 864.50 | 0.00 | - | 1 | 0 | 249.02% |
| TSLA210312P01480000 | 2021-03-01 10:35AM EST | 1,480.00 | 777.65 | 879.60 | 884.50 | 0.00 | - | 1 | 0 | 181.25% |
| TSLA210312P01525000 | 2021-02-26 11:16AM EST | 1,525.00 | 844.25 | 924.60 | 929.50 | 0.00 | - | 2 | 0 | 187.50% |
| TSLA210312P01550000 | 2021-03-03 3:50PM EST | 1,550.00 | 893.60 | 950.05 | 953.40 | 0.00 | - | 1 | 0 | 320.56% |
| TSLA210312P01575000 | 2021-03-03 3:50PM EST | 1,575.00 | 996.15 | 974.60 | 979.45 | +77.55 | +8.44% | - | - | 351.17% |
| TSLA210312P01600000 | 2021-03-03 3:50PM EST | 1,600.00 | 943.60 | 1,000.05 | 1,004.45 | 0.00 | - | - | - | 267.97% |
| TSLA210312P01625000 | 2021-03-03 3:50PM EST | 1,625.00 | 968.60 | 1,024.60 | 1,029.45 | 0.00 | - | 2 | 0 | 360.16% |
| TSLA210312P01650000 | 2021-03-03 9:59AM EST | 1,650.00 | 958.35 | 1,049.60 | 1,054.70 | 0.00 | - | - | - | 259.38% |
| TSLA210312P01675000 | 2021-03-03 10:11AM EST | 1,675.00 | 989.15 | 1,075.05 | 1,079.70 | 0.00 | - | 3 | 0 | 291.80% |
| TSLA210312P01700000 | 2021-03-03 9:59AM EST | 1,700.00 | 1,008.35 | 1,100.00 | 1,104.70 | 0.00 | - | - | - | 293.07% |
© 2021 Verizon Media. All rights reserved.
