Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
424.23-25.16 (-5.60%)
At close: 4:00PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925C00020000 | 2020-09-22 10:51AM EDT | 20.00 | 405.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00040000 | 2020-09-21 12:08AM EDT | 40.00 | 388.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00060000 | 2020-09-04 10:04AM EDT | 60.00 | 337.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200925C00080000 | 2020-09-08 11:49AM EDT | 80.00 | 274.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00100000 | 2020-09-18 9:42AM EDT | 100.00 | 346.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA200925C00180000 | 2020-09-21 11:16AM EDT | 180.00 | 248.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200925C00190000 | 2020-09-21 3:04PM EDT | 190.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00200000 | 2020-09-22 3:31PM EDT | 200.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200925C00210000 | 2020-09-21 1:42PM EDT | 210.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200925C00220000 | 2020-09-22 10:56AM EDT | 220.00 | 199.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00230000 | 2020-09-22 2:34PM EDT | 230.00 | 196.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA200925C00240000 | 2020-09-22 1:16PM EDT | 240.00 | 188.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200925C00242000 | 2020-09-22 1:16PM EDT | 242.00 | 186.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200925C00244000 | 2020-09-16 10:38AM EDT | 244.00 | 202.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00246000 | 2020-09-22 1:54PM EDT | 246.00 | 186.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00248000 | 2020-09-16 1:52PM EDT | 248.00 | 199.73 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA200925C00250000 | 2020-09-21 1:14PM EDT | 250.00 | 181.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00252000 | 2020-09-21 3:52PM EDT | 252.00 | 196.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00254000 | 2020-09-17 1:52PM EDT | 254.00 | 171.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00256000 | 2020-09-16 1:52PM EDT | 256.00 | 186.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA200925C00258000 | 2020-09-21 2:08PM EDT | 258.00 | 184.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00260000 | 2020-09-21 3:30PM EDT | 260.00 | 172.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00262000 | 2020-09-21 2:13PM EDT | 262.00 | 180.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00264000 | 2020-09-21 10:58AM EDT | 264.00 | 164.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200925C00266000 | 2020-09-21 2:34PM EDT | 266.00 | 173.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA200925C00268000 | 2020-09-21 2:27PM EDT | 268.00 | 175.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA200925C00270000 | 2020-09-21 12:35PM EDT | 270.00 | 165.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200925C00272000 | 2020-09-21 2:40PM EDT | 272.00 | 168.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA200925C00274000 | 2020-09-21 11:51AM EDT | 274.00 | 165.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200925C00276000 | 2020-09-21 1:03PM EDT | 276.00 | 167.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200925C00278000 | 2020-09-21 1:44PM EDT | 278.00 | 167.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA200925C00280000 | 2020-09-22 11:31AM EDT | 280.00 | 142.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200925C00281000 | 2020-09-22 12:06PM EDT | 281.00 | 145.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00282000 | 2020-09-22 10:51AM EDT | 282.00 | 143.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200925C00283000 | 2020-09-22 12:15PM EDT | 283.00 | 144.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00284000 | 2020-09-22 12:15PM EDT | 284.00 | 143.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA200925C00285000 | 2020-09-21 1:36PM EDT | 285.00 | 162.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA200925C00286000 | 2020-09-22 3:49PM EDT | 286.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA200925C00287000 | 2020-09-22 2:42PM EDT | 287.00 | 142.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00288000 | 2020-09-22 3:48PM EDT | 288.00 | 139.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA200925C00289000 | 2020-09-22 10:54AM EDT | 289.00 | 136.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00290000 | 2020-09-22 2:54PM EDT | 290.00 | 138.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA200925C00291000 | 2020-09-22 12:31PM EDT | 291.00 | 137.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00292000 | 2020-09-22 1:00PM EDT | 292.00 | 133.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00293000 | 2020-09-18 1:59PM EDT | 293.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00294000 | 2020-09-22 3:00PM EDT | 294.00 | 132.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA200925C00295000 | 2020-09-22 12:58PM EDT | 295.00 | 130.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200925C00296000 | 2020-09-22 10:55AM EDT | 296.00 | 126.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA200925C00297000 | 2020-09-22 11:00AM EDT | 297.00 | 126.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00298000 | 2020-09-22 1:51PM EDT | 298.00 | 134.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200925C00299000 | 2020-09-22 2:45PM EDT | 299.00 | 129.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200925C00300000 | 2020-09-22 3:56PM EDT | 300.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| TSLA200925C00301000 | 2020-09-21 12:09PM EDT | 301.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200925C00302000 | 2020-09-22 2:43PM EDT | 302.00 | 126.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200925C00303000 | 2020-09-18 12:58PM EDT | 303.00 | 123.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00304000 | 2020-09-21 3:44PM EDT | 304.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA200925C00305000 | 2020-09-22 11:08AM EDT | 305.00 | 119.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200925C00306000 | 2020-09-21 10:28AM EDT | 306.00 | 134.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200925C00307000 | 2020-09-21 9:51AM EDT | 307.00 | 142.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200925C00308000 | 2020-09-22 10:53AM EDT | 308.00 | 118.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200925C00309000 | 2020-09-22 9:48AM EDT | 309.00 | 118.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00310000 | 2020-09-22 3:16PM EDT | 310.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA200925C00311000 | 2020-09-22 3:48PM EDT | 311.00 | 115.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA200925C00312000 | 2020-09-22 10:56AM EDT | 312.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200925C00313000 | 2020-09-22 9:47AM EDT | 313.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925C00314000 | 2020-09-22 2:32PM EDT | 314.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200925C00315000 | 2020-09-22 9:51AM EDT | 315.00 | 112.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200925C00316000 | 2020-09-22 2:32PM EDT | 316.00 | 113.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200925C00317000 | 2020-09-21 10:36AM EDT | 317.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925C00318000 | 2020-09-22 10:13AM EDT | 318.00 | 115.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA200925C00319000 | 2020-09-22 9:49AM EDT | 319.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200925C00320000 | 2020-09-22 3:58PM EDT | 320.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| TSLA200925C00321000 | 2020-09-22 3:15PM EDT | 321.00 | 104.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA200925C00322000 | 2020-09-22 12:30PM EDT | 322.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA200925C00323000 | 2020-09-22 2:20PM EDT | 323.00 | 108.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200925C00324000 | 2020-09-22 3:48PM EDT | 324.00 | 103.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA200925C00325000 | 2020-09-22 3:58PM EDT | 325.00 | 100.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200925C00326000 | 2020-09-22 12:49PM EDT | 326.00 | 99.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200925C00328000 | 2020-09-22 1:39PM EDT | 328.00 | 103.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA200925C00330000 | 2020-09-22 2:59PM EDT | 330.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSLA200925C00332000 | 2020-09-22 10:59AM EDT | 332.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200925C00334000 | 2020-09-22 3:45PM EDT | 334.00 | 94.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA200925C00335000 | 2020-09-22 3:23PM EDT | 335.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA200925C00336000 | 2020-09-22 2:39PM EDT | 336.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA200925C00338000 | 2020-09-22 3:13PM EDT | 338.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA200925C00340000 | 2020-09-22 3:50PM EDT | 340.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TSLA200925C00342000 | 2020-09-22 11:58AM EDT | 342.00 | 85.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA200925C00344000 | 2020-09-22 3:56PM EDT | 344.00 | 82.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA200925C00345000 | 2020-09-22 3:48PM EDT | 345.00 | 82.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA200925C00346000 | 2020-09-22 3:58PM EDT | 346.00 | 80.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA200925C00348000 | 2020-09-22 3:19PM EDT | 348.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA200925C00350000 | 2020-09-22 3:56PM EDT | 350.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| TSLA200925C00352000 | 2020-09-22 2:45PM EDT | 352.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA200925C00354000 | 2020-09-22 3:47PM EDT | 354.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA200925C00355000 | 2020-09-22 3:47PM EDT | 355.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TSLA200925C00356000 | 2020-09-22 3:47PM EDT | 356.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSLA200925C00358000 | 2020-09-22 3:25PM EDT | 358.00 | 72.93 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSLA200925C00360000 | 2020-09-22 3:59PM EDT | 360.00 | 69.65 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| TSLA200925C00365000 | 2020-09-22 3:59PM EDT | 365.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| TSLA200925C00370000 | 2020-09-22 3:59PM EDT | 370.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 2,004 | 0 | 0.00% |
| TSLA200925C00375000 | 2020-09-22 3:59PM EDT | 375.00 | 55.56 | 0.00 | 0.00 | 0.00 | - | 1,707 | 0 | 0.00% |
| TSLA200925C00380000 | 2020-09-22 3:59PM EDT | 380.00 | 52.06 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.00% |
| TSLA200925C00381000 | 2020-09-22 3:52PM EDT | 381.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA200925C00382000 | 2020-09-22 3:54PM EDT | 382.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| TSLA200925C00383000 | 2020-09-22 3:51PM EDT | 383.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSLA200925C00384000 | 2020-09-22 3:32PM EDT | 384.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA200925C00385000 | 2020-09-22 3:58PM EDT | 385.00 | 47.92 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| TSLA200925C00386000 | 2020-09-22 3:54PM EDT | 386.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TSLA200925C00387000 | 2020-09-22 3:53PM EDT | 387.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSLA200925C00388000 | 2020-09-22 3:30PM EDT | 388.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA200925C00389000 | 2020-09-22 3:41PM EDT | 389.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA200925C00390000 | 2020-09-22 3:59PM EDT | 390.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 0.00% |
| TSLA200925C00391000 | 2020-09-22 3:59PM EDT | 391.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TSLA200925C00392000 | 2020-09-22 3:55PM EDT | 392.00 | 43.87 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSLA200925C00393000 | 2020-09-22 3:56PM EDT | 393.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA200925C00394000 | 2020-09-22 3:57PM EDT | 394.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSLA200925C00395000 | 2020-09-22 3:59PM EDT | 395.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| TSLA200925C00396000 | 2020-09-22 3:28PM EDT | 396.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA200925C00397000 | 2020-09-22 3:35PM EDT | 397.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSLA200925C00398000 | 2020-09-22 3:48PM EDT | 398.00 | 39.84 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TSLA200925C00399000 | 2020-09-22 3:58PM EDT | 399.00 | 38.62 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| TSLA200925C00400000 | 2020-09-22 3:59PM EDT | 400.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 7,266 | 0 | 0.00% |
| TSLA200925C00401000 | 2020-09-22 3:53PM EDT | 401.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| TSLA200925C00402000 | 2020-09-22 3:52PM EDT | 402.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| TSLA200925C00403000 | 2020-09-22 3:56PM EDT | 403.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| TSLA200925C00404000 | 2020-09-22 3:59PM EDT | 404.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| TSLA200925C00405000 | 2020-09-22 3:59PM EDT | 405.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 0.00% |
| TSLA200925C00406000 | 2020-09-22 3:54PM EDT | 406.00 | 35.37 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| TSLA200925C00407000 | 2020-09-22 3:59PM EDT | 407.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| TSLA200925C00408000 | 2020-09-22 3:47PM EDT | 408.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TSLA200925C00409000 | 2020-09-22 3:58PM EDT | 409.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| TSLA200925C00410000 | 2020-09-22 3:59PM EDT | 410.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 2,555 | 0 | 0.00% |
| TSLA200925C00411000 | 2020-09-22 3:59PM EDT | 411.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TSLA200925C00412000 | 2020-09-22 3:59PM EDT | 412.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TSLA200925C00413000 | 2020-09-22 3:52PM EDT | 413.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 0.00% |
| TSLA200925C00414000 | 2020-09-22 3:49PM EDT | 414.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| TSLA200925C00415000 | 2020-09-22 3:59PM EDT | 415.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 0.00% |
| TSLA200925C00416000 | 2020-09-22 3:57PM EDT | 416.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| TSLA200925C00417000 | 2020-09-22 3:57PM EDT | 417.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| TSLA200925C00418000 | 2020-09-22 3:58PM EDT | 418.00 | 28.49 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TSLA200925C00419000 | 2020-09-22 3:59PM EDT | 419.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| TSLA200925C00420000 | 2020-09-22 3:59PM EDT | 420.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 8,541 | 0 | 0.00% |
| TSLA200925C00421000 | 2020-09-22 3:59PM EDT | 421.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| TSLA200925C00422000 | 2020-09-22 3:59PM EDT | 422.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 0.00% |
| TSLA200925C00423000 | 2020-09-22 3:59PM EDT | 423.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 0.00% |
| TSLA200925C00424000 | 2020-09-22 3:59PM EDT | 424.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1,769 | 0 | 0.00% |
| TSLA200925C00425000 | 2020-09-22 3:59PM EDT | 425.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 13,434 | 0 | 0.78% |
| TSLA200925C00426000 | 2020-09-22 3:59PM EDT | 426.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2,772 | 0 | 1.56% |
| TSLA200925C00427000 | 2020-09-22 3:59PM EDT | 427.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3,148 | 0 | 1.56% |
| TSLA200925C00428000 | 2020-09-22 3:59PM EDT | 428.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 2,974 | 0 | 3.13% |
| TSLA200925C00429000 | 2020-09-22 3:59PM EDT | 429.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 3.13% |
| TSLA200925C00430000 | 2020-09-22 3:59PM EDT | 430.00 | 22.54 | 0.00 | 0.00 | 0.00 | - | 21,726 | 0 | 3.13% |
| TSLA200925C00431000 | 2020-09-22 3:59PM EDT | 431.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2,697 | 0 | 3.13% |
| TSLA200925C00432000 | 2020-09-22 3:59PM EDT | 432.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 2,517 | 0 | 6.25% |
| TSLA200925C00433000 | 2020-09-22 3:59PM EDT | 433.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 6.25% |
| TSLA200925C00434000 | 2020-09-22 3:59PM EDT | 434.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1,978 | 0 | 6.25% |
| TSLA200925C00435000 | 2020-09-22 3:59PM EDT | 435.00 | 20.52 | 0.00 | 0.00 | 0.00 | - | 6,195 | 0 | 6.25% |
| TSLA200925C00436000 | 2020-09-22 3:58PM EDT | 436.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1,555 | 0 | 6.25% |
| TSLA200925C00437000 | 2020-09-22 3:59PM EDT | 437.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 6.25% |
| TSLA200925C00438000 | 2020-09-22 3:59PM EDT | 438.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 6.25% |
| TSLA200925C00439000 | 2020-09-22 3:59PM EDT | 439.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 6.25% |
| TSLA200925C00440000 | 2020-09-22 3:59PM EDT | 440.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 13,457 | 0 | 12.50% |
| TSLA200925C00441000 | 2020-09-22 3:59PM EDT | 441.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 12.50% |
| TSLA200925C00442000 | 2020-09-22 3:59PM EDT | 442.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 12.50% |
| TSLA200925C00443000 | 2020-09-22 3:59PM EDT | 443.00 | 17.73 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 12.50% |
| TSLA200925C00444000 | 2020-09-22 3:59PM EDT | 444.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1,206 | 0 | 12.50% |
| TSLA200925C00445000 | 2020-09-22 3:59PM EDT | 445.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3,921 | 0 | 12.50% |
| TSLA200925C00446000 | 2020-09-22 3:58PM EDT | 446.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1,739 | 0 | 12.50% |
| TSLA200925C00447000 | 2020-09-22 3:59PM EDT | 447.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1,794 | 0 | 12.50% |
| TSLA200925C00450000 | 2020-09-22 3:59PM EDT | 450.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 27,316 | 0 | 12.50% |
| TSLA200925C00455000 | 2020-09-22 3:59PM EDT | 455.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 3,930 | 0 | 12.50% |
| TSLA200925C00460000 | 2020-09-22 3:59PM EDT | 460.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 9,239 | 0 | 25.00% |
| TSLA200925C00465000 | 2020-09-22 3:59PM EDT | 465.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2,943 | 0 | 25.00% |
| TSLA200925C00470000 | 2020-09-22 3:59PM EDT | 470.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7,614 | 0 | 25.00% |
| TSLA200925C00475000 | 2020-09-22 3:59PM EDT | 475.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5,719 | 0 | 25.00% |
| TSLA200925C00480000 | 2020-09-22 3:59PM EDT | 480.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 7,324 | 0 | 25.00% |
| TSLA200925C00485000 | 2020-09-22 3:59PM EDT | 485.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3,750 | 0 | 25.00% |
| TSLA200925C00490000 | 2020-09-22 3:59PM EDT | 490.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6,144 | 0 | 25.00% |
| TSLA200925C00495000 | 2020-09-22 3:59PM EDT | 495.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10,958 | 0 | 25.00% |
| TSLA200925C00500000 | 2020-09-22 3:59PM EDT | 500.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 55,640 | 0 | 50.00% |
| TSLA200925C00505000 | 2020-09-22 3:59PM EDT | 505.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3,721 | 0 | 50.00% |
| TSLA200925C00510000 | 2020-09-22 3:59PM EDT | 510.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4,912 | 0 | 50.00% |
| TSLA200925C00515000 | 2020-09-22 3:59PM EDT | 515.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2,935 | 0 | 50.00% |
| TSLA200925C00520000 | 2020-09-22 3:59PM EDT | 520.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7,042 | 0 | 50.00% |
| TSLA200925C00525000 | 2020-09-22 3:59PM EDT | 525.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2,969 | 0 | 50.00% |
| TSLA200925C00530000 | 2020-09-22 3:59PM EDT | 530.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3,076 | 0 | 50.00% |
| TSLA200925C00535000 | 2020-09-22 3:59PM EDT | 535.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,838 | 0 | 50.00% |
| TSLA200925C00540000 | 2020-09-22 3:59PM EDT | 540.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3,853 | 0 | 50.00% |
| TSLA200925C00545000 | 2020-09-22 3:59PM EDT | 545.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,179 | 0 | 50.00% |
| TSLA200925C00550000 | 2020-09-22 3:59PM EDT | 550.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 13,597 | 0 | 50.00% |
| TSLA200925C00555000 | 2020-09-22 3:59PM EDT | 555.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,045 | 0 | 50.00% |
| TSLA200925C00560000 | 2020-09-22 3:59PM EDT | 560.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3,153 | 0 | 50.00% |
| TSLA200925C00565000 | 2020-09-22 3:59PM EDT | 565.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 50.00% |
| TSLA200925C00570000 | 2020-09-22 3:59PM EDT | 570.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,354 | 0 | 50.00% |
| TSLA200925C00575000 | 2020-09-22 3:59PM EDT | 575.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 50.00% |
| TSLA200925C00580000 | 2020-09-22 3:59PM EDT | 580.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,754 | 0 | 50.00% |
| TSLA200925C00585000 | 2020-09-22 3:59PM EDT | 585.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 50.00% |
| TSLA200925C00590000 | 2020-09-22 3:59PM EDT | 590.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5,230 | 0 | 50.00% |
| TSLA200925C00595000 | 2020-09-22 3:59PM EDT | 595.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3,533 | 0 | 50.00% |
| TSLA200925C00600000 | 2020-09-22 3:59PM EDT | 600.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 23,119 | 0 | 50.00% |
| TSLA200925C00620000 | 2020-09-22 3:59PM EDT | 620.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,130 | 0 | 50.00% |
| TSLA200925C00640000 | 2020-09-22 3:59PM EDT | 640.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3,546 | 0 | 50.00% |
| TSLA200925C00660000 | 2020-09-22 3:59PM EDT | 660.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16,393 | 0 | 50.00% |
| TSLA200925C00680000 | 2020-09-22 3:59PM EDT | 680.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 15,708 | 0 | 50.00% |
| TSLA200925C00700000 | 2020-09-22 3:59PM EDT | 700.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7,301 | 0 | 50.00% |
| TSLA200925C00720000 | 2020-09-22 3:59PM EDT | 720.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,863 | 0 | 50.00% |
| TSLA200925C00740000 | 2020-09-22 3:59PM EDT | 740.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,558 | 0 | 50.00% |
| TSLA200925C00760000 | 2020-09-22 3:59PM EDT | 760.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,055 | 0 | 50.00% |
| TSLA200925C00780000 | 2020-09-22 3:58PM EDT | 780.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 50.00% |
| TSLA200925C00800000 | 2020-09-22 3:59PM EDT | 800.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15,934 | 0 | 50.00% |
| TSLA200925C00900000 | 2020-08-28 1:52PM EDT | 900.00 | 1,338.00 | 1,306.50 | 1,325.50 | +242.00 | +22.08% | 5 | 5 | 0.00% |
| TSLA200925C00950000 | 2020-08-24 12:12AM EDT | 950.00 | 1,114.27 | 1,257.00 | 1,276.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA200925C01000000 | 2020-08-20 11:19AM EDT | 1,000.00 | 972.05 | 1,207.60 | 1,227.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925C01050000 | 2020-08-24 10:03AM EDT | 1,050.00 | 928.00 | 1,158.50 | 1,178.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01100000 | 2020-08-17 2:31PM EDT | 1,100.00 | 710.00 | 1,109.50 | 1,128.50 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA200925C01150000 | 2020-08-28 3:36PM EDT | 1,150.00 | 1,064.05 | 1,060.50 | 1,080.00 | +227.05 | +27.13% | 2 | 4 | 0.00% |
| TSLA200925C01200000 | 2020-08-20 9:30AM EDT | 1,200.00 | 793.28 | 1,012.50 | 1,031.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925C01210000 | 2020-08-26 10:48AM EDT | 1,210.00 | 908.97 | 1,002.00 | 1,021.50 | 0.00 | - | - | 10 | 0.00% |
| TSLA200925C01240000 | 2020-08-17 12:10AM EDT | 1,240.00 | 447.60 | 973.05 | 992.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA200925C01250000 | 2020-08-28 3:43PM EDT | 1,250.00 | 975.00 | 963.50 | 983.00 | +5.00 | +0.52% | 1 | 4 | 0.00% |
| TSLA200925C01260000 | 2020-08-13 10:46AM EDT | 1,260.00 | 792.08 | 953.70 | 973.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA200925C01270000 | 2020-08-20 11:26AM EDT | 1,270.00 | 781.12 | 944.20 | 963.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA200925C01280000 | 2020-08-17 11:49AM EDT | 1,280.00 | 633.80 | 935.00 | 954.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA200925C01300000 | 2020-08-25 10:08AM EDT | 1,300.00 | 703.10 | 915.50 | 935.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA200925C01320000 | 2020-08-17 12:10AM EDT | 1,320.00 | 373.00 | 896.25 | 915.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA200925C01330000 | 2020-08-24 12:11AM EDT | 1,330.00 | 737.49 | 887.00 | 906.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA200925C01340000 | 2020-08-17 10:26AM EDT | 1,340.00 | 577.70 | 877.00 | 896.50 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA200925C01350000 | 2020-08-28 1:39PM EDT | 1,350.00 | 880.00 | 867.50 | 887.00 | +40.00 | +4.76% | 3 | 7 | 0.00% |
| TSLA200925C01360000 | 2020-08-27 9:35AM EDT | 1,360.00 | 852.48 | 858.25 | 877.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA200925C01370000 | 2020-08-26 10:22AM EDT | 1,370.00 | 743.15 | 849.00 | 868.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01380000 | 2020-08-10 11:44AM EDT | 1,380.00 | 185.00 | 839.50 | 858.50 | 0.00 | - | 12 | 8 | 0.00% |
| TSLA200925C01390000 | 2020-08-18 9:30AM EDT | 1,390.00 | 540.00 | 830.50 | 849.50 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA200925C01400000 | 2020-08-28 2:43PM EDT | 1,400.00 | 846.89 | 821.00 | 840.00 | +32.85 | +4.04% | 5 | 43 | 0.00% |
| TSLA200925C01405000 | 2020-08-26 2:35PM EDT | 1,405.00 | 753.94 | 816.00 | 835.00 | 0.00 | - | 34 | 19 | 0.00% |
| TSLA200925C01410000 | 2020-08-26 2:35PM EDT | 1,410.00 | 749.34 | 811.80 | 830.50 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA200925C01415000 | 2020-08-18 1:29PM EDT | 1,415.00 | 502.22 | 806.90 | 825.50 | 0.00 | - | 8 | 16 | 0.00% |
| TSLA200925C01420000 | 2020-08-21 12:29PM EDT | 1,420.00 | 690.14 | 802.00 | 821.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSLA200925C01425000 | 2020-08-20 2:46PM EDT | 1,425.00 | 650.99 | 797.80 | 816.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA200925C01430000 | 2020-08-27 10:08AM EDT | 1,430.00 | 795.00 | 793.20 | 812.00 | 0.00 | - | 1 | 113 | 0.00% |
| TSLA200925C01435000 | 2020-08-12 2:05PM EDT | 1,435.00 | 261.64 | 788.00 | 807.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA200925C01440000 | 2020-08-28 1:21PM EDT | 1,440.00 | 802.00 | 783.50 | 802.50 | +124.49 | +18.37% | 2 | 14 | 0.00% |
| TSLA200925C01445000 | 2020-08-13 10:03AM EDT | 1,445.00 | 252.63 | 778.60 | 798.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA200925C01450000 | 2020-08-27 9:30AM EDT | 1,450.00 | 743.45 | 774.00 | 793.00 | 0.00 | - | 1 | 50 | 0.00% |
| TSLA200925C01455000 | 2020-08-18 3:18PM EDT | 1,455.00 | 619.75 | 769.50 | 788.50 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA200925C01460000 | 2020-08-24 9:46AM EDT | 1,460.00 | 634.68 | 765.00 | 783.80 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA200925C01465000 | 2020-08-21 3:33PM EDT | 1,465.00 | 634.82 | 760.50 | 779.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01470000 | 2020-08-24 11:44AM EDT | 1,470.00 | 572.60 | 755.70 | 774.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA200925C01475000 | 2020-08-14 3:51PM EDT | 1,475.00 | 257.00 | 751.00 | 770.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA200925C01480000 | 2020-08-28 1:12PM EDT | 1,480.00 | 757.95 | 746.50 | 765.50 | +100.00 | +15.20% | 1 | 13 | 0.00% |
| TSLA200925C01485000 | 2020-08-26 12:32PM EDT | 1,485.00 | 652.30 | 742.00 | 761.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA200925C01490000 | 2020-08-27 12:37PM EDT | 1,490.00 | 728.33 | 737.50 | 756.50 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA200925C01495000 | 2020-08-17 10:17AM EDT | 1,495.00 | 331.34 | 732.50 | 751.50 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA200925C01500000 | 2020-08-28 12:42PM EDT | 1,500.00 | 785.00 | 728.00 | 747.00 | -8.00 | -1.01% | 6 | 126 | 0.00% |
| TSLA200925C01505000 | 2020-08-26 12:47PM EDT | 1,505.00 | 627.72 | 723.70 | 742.50 | 0.00 | - | 12 | 7 | 0.00% |
| TSLA200925C01510000 | 2020-08-28 9:48AM EDT | 1,510.00 | 799.82 | 719.00 | 738.00 | +176.62 | +28.34% | 5 | 14 | 0.00% |
| TSLA200925C01515000 | 2020-08-24 12:30PM EDT | 1,515.00 | 558.04 | 714.50 | 733.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01520000 | 2020-08-27 12:17PM EDT | 1,520.00 | 781.59 | 710.00 | 729.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA200925C01525000 | 2020-08-27 12:09PM EDT | 1,525.00 | 715.00 | 705.10 | 722.60 | -72.82 | -9.24% | 10 | 7 | 0.00% |
| TSLA200925C01530000 | 2020-08-28 1:15PM EDT | 1,530.00 | 710.00 | 701.00 | 720.00 | +190.00 | +36.54% | 1 | 12 | 0.00% |
| TSLA200925C01535000 | 2020-08-14 12:24PM EDT | 1,535.00 | 232.05 | 697.00 | 716.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA200925C01540000 | 2020-08-19 10:09AM EDT | 1,540.00 | 406.00 | 692.00 | 711.00 | 0.00 | - | 2 | 103 | 0.00% |
| TSLA200925C01545000 | 2020-08-27 12:09PM EDT | 1,545.00 | 769.22 | 687.50 | 706.50 | 0.00 | - | 6 | 14 | 0.00% |
| TSLA200925C01550000 | 2020-08-27 12:17PM EDT | 1,550.00 | 754.09 | 683.00 | 702.00 | 0.00 | - | 1 | 144 | 0.00% |
| TSLA200925C01555000 | 2020-08-19 9:59AM EDT | 1,555.00 | 375.40 | 678.50 | 697.50 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA200925C01560000 | 2020-08-24 9:57AM EDT | 1,560.00 | 480.00 | 674.10 | 693.25 | 0.00 | - | 3 | 16 | 0.00% |
| TSLA200925C01565000 | 2020-08-20 11:16AM EDT | 1,565.00 | 446.00 | 669.50 | 688.50 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA200925C01570000 | 2020-08-27 10:41AM EDT | 1,570.00 | 672.85 | 665.50 | 684.40 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA200925C01575000 | 2020-08-27 10:46AM EDT | 1,575.00 | 667.28 | 661.40 | 679.95 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA200925C01580000 | 2020-08-27 10:46AM EDT | 1,580.00 | 662.46 | 656.50 | 675.50 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA200925C01585000 | 2020-08-24 11:44AM EDT | 1,585.00 | 474.80 | 652.20 | 671.20 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA200925C01590000 | 2020-08-24 10:20AM EDT | 1,590.00 | 472.97 | 647.60 | 666.80 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA200925C01595000 | 2020-08-24 10:20AM EDT | 1,595.00 | 705.55 | 643.20 | 662.45 | +236.78 | +50.51% | 1 | 16 | 0.00% |
| TSLA200925C01600000 | 2020-08-28 12:33PM EDT | 1,600.00 | 644.70 | 638.80 | 658.00 | -48.62 | -7.01% | 2 | 146 | 0.00% |
| TSLA200925C01605000 | 2020-08-18 12:05PM EDT | 1,605.00 | 362.20 | 634.50 | 653.75 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01610000 | 2020-08-27 12:39PM EDT | 1,610.00 | 614.70 | 630.10 | 649.40 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA200925C01615000 | 2020-08-25 9:33AM EDT | 1,615.00 | 428.65 | 626.00 | 645.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA200925C01620000 | 2020-08-24 11:13AM EDT | 1,620.00 | 447.00 | 621.60 | 640.80 | 0.00 | - | 3 | 10 | 0.00% |
| TSLA200925C01625000 | 2020-08-24 10:15AM EDT | 1,625.00 | 451.00 | 617.80 | 636.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA200925C01630000 | 2020-08-24 10:53AM EDT | 1,630.00 | 410.00 | 613.10 | 632.50 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA200925C01640000 | 2020-08-28 1:12PM EDT | 1,640.00 | 610.08 | 604.25 | 623.50 | +69.62 | +12.88% | 4 | 23 | 0.00% |
| TSLA200925C01650000 | 2020-08-25 3:34PM EDT | 1,650.00 | 676.00 | 596.00 | 615.00 | +260.28 | +62.61% | 1 | 43 | 0.00% |
| TSLA200925C01660000 | 2020-08-27 12:35PM EDT | 1,660.00 | 594.10 | 588.00 | 606.50 | 0.00 | - | 10 | 35 | 0.00% |
| TSLA200925C01670000 | 2020-08-26 2:56PM EDT | 1,670.00 | 647.25 | 579.80 | 598.50 | +146.95 | +29.37% | 10 | 14 | 0.00% |
| TSLA200925C01680000 | 2020-08-26 10:52AM EDT | 1,680.00 | 576.68 | 570.80 | 590.00 | +97.59 | +20.37% | 2 | 17 | 0.00% |
| TSLA200925C01690000 | 2020-08-27 10:07AM EDT | 1,690.00 | 555.00 | 562.50 | 581.50 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA200925C01700000 | 2020-08-27 11:49AM EDT | 1,700.00 | 617.33 | 554.20 | 573.50 | 0.00 | - | 2 | 95 | 0.00% |
| TSLA200925C01710000 | 2020-08-26 10:37AM EDT | 1,710.00 | 457.94 | 546.00 | 565.00 | 0.00 | - | 11 | 21 | 0.00% |
| TSLA200925C01720000 | 2020-08-24 10:06AM EDT | 1,720.00 | 342.15 | 538.50 | 557.50 | 0.00 | - | 1 | 34 | 0.00% |
| TSLA200925C01725000 | 2020-08-24 12:11AM EDT | 1,725.00 | 329.40 | 534.00 | 553.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA200925C01730000 | 2020-08-21 1:48PM EDT | 1,730.00 | 425.50 | 529.80 | 549.00 | 0.00 | - | 3 | 28 | 0.00% |
| TSLA200925C01740000 | 2020-08-24 10:52AM EDT | 1,740.00 | 334.99 | 522.00 | 541.00 | 0.00 | - | 1 | 31 | 0.00% |
| TSLA200925C01750000 | 2020-08-27 12:41PM EDT | 1,750.00 | 502.57 | 514.05 | 533.50 | 0.00 | - | 1 | 235 | 0.00% |
| TSLA200925C01760000 | 2020-08-28 3:19PM EDT | 1,760.00 | 515.99 | 506.20 | 525.50 | +139.99 | +37.23% | 2 | 14 | 0.00% |
| TSLA200925C01770000 | 2020-08-28 3:19PM EDT | 1,770.00 | 508.99 | 498.25 | 517.50 | +21.19 | +4.34% | 3 | 28 | 0.00% |
| TSLA200925C01775000 | 2020-08-24 12:11AM EDT | 1,775.00 | 222.55 | 495.00 | 513.70 | 0.00 | - | - | 2 | 0.00% |
| TSLA200925C01780000 | 2020-08-27 9:41AM EDT | 1,780.00 | 577.00 | 490.60 | 510.00 | +89.20 | +18.29% | 1 | 81 | 0.00% |
| TSLA200925C01790000 | 2020-08-27 9:32AM EDT | 1,790.00 | 458.15 | 483.05 | 502.50 | 0.00 | - | 1 | 42 | 0.00% |
| TSLA200925C01800000 | 2020-08-28 2:48PM EDT | 1,800.00 | 501.00 | 480.00 | 496.00 | -1.00 | -0.20% | 15 | 544 | 0.00% |
| TSLA200925C01825000 | 2020-08-28 2:16PM EDT | 1,825.00 | 484.78 | 456.80 | 476.00 | +91.04 | +23.12% | 1 | 3 | 0.00% |
| TSLA200925C01850000 | 2020-08-28 3:37PM EDT | 1,850.00 | 448.00 | 438.50 | 457.50 | -22.68 | -4.82% | 1 | 87 | 0.00% |
| TSLA200925C01875000 | 2020-08-28 3:42PM EDT | 1,875.00 | 441.00 | 420.00 | 436.60 | +69.92 | +18.84% | 1 | 28 | 0.00% |
| TSLA200925C01900000 | 2020-08-28 3:44PM EDT | 1,900.00 | 418.50 | 403.60 | 423.00 | -1.25 | -0.30% | 40 | 153 | 5,502.25% |
| TSLA200925C01905000 | 2020-08-27 10:08AM EDT | 1,905.00 | 391.45 | 400.25 | 419.50 | 0.00 | - | 2 | 3 | 5,284.28% |
| TSLA200925C01910000 | 2020-08-28 11:10AM EDT | 1,910.00 | 455.90 | 397.40 | 416.00 | +55.90 | +13.97% | 27 | 26 | 5,119.82% |
| TSLA200925C01920000 | 2020-08-27 2:57PM EDT | 1,920.00 | 409.85 | 390.20 | 409.50 | 0.00 | - | 4 | 9 | 4,838.82% |
| TSLA200925C01925000 | 2020-08-28 9:54AM EDT | 1,925.00 | 449.34 | 387.00 | 406.00 | +63.04 | +16.32% | 2 | 34 | 4,725.64% |
| TSLA200925C01930000 | 2020-08-24 10:06AM EDT | 1,930.00 | 222.76 | 383.50 | 402.10 | 0.00 | - | - | 3 | 4,613.38% |
| TSLA200925C01935000 | 2020-08-28 3:14PM EDT | 1,935.00 | 385.30 | 380.20 | 399.50 | +164.10 | +74.19% | 1 | 1 | 4,531.89% |
| TSLA200925C01945000 | 2020-08-28 9:34AM EDT | 1,945.00 | 440.00 | 373.80 | 393.00 | +47.13 | +12.00% | 1 | 2 | 4,372.36% |
| TSLA200925C01950000 | 2020-08-28 2:47PM EDT | 1,950.00 | 393.21 | 370.60 | 390.00 | +9.21 | +2.40% | 5 | 106 | 4,303.17% |
| TSLA200925C01955000 | 2020-08-27 11:39AM EDT | 1,955.00 | 393.88 | 367.80 | 386.50 | 0.00 | - | 1 | 1 | 4,236.91% |
| TSLA200925C01960000 | 2020-08-27 1:24PM EDT | 1,960.00 | 360.82 | 364.00 | 382.50 | 0.00 | - | 4 | 8 | 4,159.52% |
| TSLA200925C01965000 | 2020-08-27 3:16PM EDT | 1,965.00 | 388.95 | 361.15 | 380.50 | 0.00 | - | 3 | 2 | 4,114.26% |
| TSLA200925C01970000 | 2020-08-28 12:21PM EDT | 1,970.00 | 411.70 | 357.50 | 375.00 | +26.00 | +6.74% | 1 | 22 | 4,032.32% |
| TSLA200925C01975000 | 2020-08-27 11:50AM EDT | 1,975.00 | 402.00 | 354.80 | 374.00 | 0.00 | - | 6 | 43 | 4,001.34% |
| TSLA200925C01980000 | 2020-08-28 1:28PM EDT | 1,980.00 | 360.00 | 351.60 | 371.00 | +11.82 | +3.39% | 2 | 24 | 3,950.42% |
| TSLA200925C01985000 | 2020-08-27 12:37PM EDT | 1,985.00 | 349.20 | 348.60 | 368.00 | 0.00 | - | 1 | 16 | 3,903.08% |
| TSLA200925C01990000 | 2020-08-28 3:00PM EDT | 1,990.00 | 355.05 | 347.20 | 364.60 | +15.72 | +4.63% | 2 | 39 | 3,866.65% |
| TSLA200925C01995000 | 2020-08-28 1:12PM EDT | 1,995.00 | 345.00 | 342.20 | 361.50 | -15.14 | -4.20% | 11 | 48 | 3,806.74% |
| TSLA200925C02000000 | 2020-08-28 3:51PM EDT | 2,000.00 | 348.50 | 339.50 | 358.30 | -14.57 | -4.01% | 116 | 715 | 3,765.06% |
| TSLA200925C02005000 | 2020-08-28 11:11AM EDT | 2,005.00 | 368.27 | 337.00 | 355.50 | +66.52 | +22.04% | 4 | 29 | 3,728.83% |
| TSLA200925C02010000 | 2020-08-28 3:32PM EDT | 2,010.00 | 338.00 | 334.00 | 352.40 | -18.00 | -5.06% | 2 | 67 | 3,688.16% |
| TSLA200925C02015000 | 2020-08-27 1:07PM EDT | 2,015.00 | 314.42 | 331.00 | 349.45 | 0.00 | - | 3 | 54 | 3,649.66% |
| TSLA200925C02020000 | 2020-08-28 1:14PM EDT | 2,020.00 | 332.22 | 330.55 | 347.00 | +16.20 | +5.13% | 10 | 72 | 3,631.84% |
| TSLA200925C02025000 | 2020-08-28 12:40PM EDT | 2,025.00 | 362.93 | 327.30 | 344.00 | +19.93 | +5.81% | 1 | 34 | 3,592.99% |
| TSLA200925C02030000 | 2020-08-28 12:40PM EDT | 2,030.00 | 359.73 | 322.00 | 340.80 | +24.11 | +7.18% | 1 | 36 | 3,541.46% |
| TSLA200925C02035000 | 2020-08-28 2:30PM EDT | 2,035.00 | 339.41 | 320.65 | 337.95 | +6.56 | +1.97% | 2 | 8 | 3,517.21% |
| TSLA200925C02040000 | 2020-08-28 2:30PM EDT | 2,040.00 | 336.55 | 316.00 | 333.80 | +36.07 | +12.00% | 4 | 18 | 3,466.55% |
| TSLA200925C02045000 | 2020-08-28 9:37AM EDT | 2,045.00 | 366.05 | 313.00 | 331.10 | +25.45 | +7.47% | 5 | 11 | 3,435.01% |
| TSLA200925C02050000 | 2020-08-28 1:09PM EDT | 2,050.00 | 315.00 | 310.50 | 328.30 | -7.97 | -2.47% | 3 | 170 | 3,406.37% |
| TSLA200925C02055000 | 2020-08-28 10:16AM EDT | 2,055.00 | 364.55 | 307.50 | 325.60 | +14.15 | +4.04% | 1 | 30 | 3,376.10% |
| TSLA200925C02060000 | 2020-08-28 9:44AM EDT | 2,060.00 | 368.75 | 305.00 | 322.80 | +37.75 | +11.40% | 1 | 41 | 3,348.56% |
| TSLA200925C02065000 | 2020-08-28 3:16PM EDT | 2,065.00 | 316.75 | 303.35 | 320.10 | +36.75 | +13.12% | 11 | 30 | 3,326.51% |
| TSLA200925C02070000 | 2020-08-28 3:51PM EDT | 2,070.00 | 316.20 | 299.50 | 317.30 | +12.20 | +4.01% | 5 | 26 | 3,292.86% |
| TSLA200925C02075000 | 2020-08-28 3:51PM EDT | 2,075.00 | 313.50 | 298.00 | 314.60 | -20.30 | -6.08% | 3 | 49 | 3,272.39% |
| TSLA200925C02080000 | 2020-08-28 9:32AM EDT | 2,080.00 | 375.88 | 295.20 | 312.00 | +78.07 | +26.21% | 2 | 86 | 3,246.12% |
| TSLA200925C02085000 | 2020-08-28 3:59PM EDT | 2,085.00 | 299.44 | 292.05 | 309.80 | +54.34 | +22.17% | 26 | 67 | 3,220.54% |
| TSLA200925C02090000 | 2020-08-28 3:59PM EDT | 2,090.00 | 295.90 | 289.00 | 306.60 | -17.88 | -5.70% | 6 | 52 | 3,190.99% |
| TSLA200925C02095000 | 2020-08-28 1:19PM EDT | 2,095.00 | 303.35 | 286.80 | 304.10 | +17.35 | +6.07% | 2 | 36 | 3,169.38% |
| TSLA200925C02100000 | 2020-08-28 3:47PM EDT | 2,100.00 | 302.60 | 283.85 | 301.50 | +1.84 | +0.61% | 74 | 523 | 3,144.03% |
| TSLA200925C02105000 | 2020-08-28 2:58PM EDT | 2,105.00 | 293.13 | 281.25 | 298.80 | -4.97 | -1.67% | 8 | 39 | 3,120.23% |
| TSLA200925C02110000 | 2020-08-28 3:28PM EDT | 2,110.00 | 279.70 | 278.50 | 296.30 | -23.08 | -7.62% | 24 | 79 | 3,096.98% |
| TSLA200925C02115000 | 2020-08-27 3:59PM EDT | 2,115.00 | 295.00 | 276.30 | 293.80 | 0.00 | - | 15 | 61 | 3,076.56% |
| TSLA200925C02120000 | 2020-08-28 1:13PM EDT | 2,120.00 | 272.50 | 274.60 | 291.30 | -11.32 | -3.99% | 2 | 40 | 3,058.64% |
| TSLA200925C02125000 | 2020-08-28 3:48PM EDT | 2,125.00 | 284.00 | 270.75 | 288.80 | +26.90 | +10.46% | 3 | 41 | 3,031.32% |
| TSLA200925C02130000 | 2020-08-28 1:52PM EDT | 2,130.00 | 293.55 | 269.60 | 286.30 | +8.55 | +3.00% | 18 | 39 | 3,016.27% |
| TSLA200925C02135000 | 2020-08-28 10:26AM EDT | 2,135.00 | 320.68 | 267.90 | 283.80 | +41.68 | +14.94% | 9 | 36 | 2,998.95% |
| TSLA200925C02140000 | 2020-08-28 11:02AM EDT | 2,140.00 | 311.00 | 263.45 | 281.50 | +28.68 | +10.16% | 3 | 30 | 2,970.80% |
| TSLA200925C02145000 | 2020-08-28 2:41PM EDT | 2,145.00 | 278.75 | 263.15 | 279.10 | +2.86 | +1.04% | 3 | 27 | 2,960.33% |
| TSLA200925C02150000 | 2020-08-28 3:59PM EDT | 2,150.00 | 270.80 | 265.50 | 275.00 | -6.37 | -2.30% | 70 | 176 | 2,953.96% |
| TSLA200925C02155000 | 2020-08-27 3:10PM EDT | 2,155.00 | 323.60 | 256.00 | 274.30 | +45.15 | +16.21% | 1 | 31 | 2,912.02% |
| TSLA200925C02160000 | 2020-08-28 3:10PM EDT | 2,160.00 | 260.34 | 254.50 | 272.00 | +7.32 | +2.89% | 6 | 34 | 2,897.31% |
| TSLA200925C02165000 | 2020-08-27 12:31PM EDT | 2,165.00 | 324.00 | 253.80 | 269.60 | +58.51 | +22.04% | 12 | 62 | 2,885.61% |
| TSLA200925C02170000 | 2020-08-28 3:26PM EDT | 2,170.00 | 255.77 | 249.50 | 267.30 | -13.28 | -4.94% | 11 | 12 | 2,859.68% |
| TSLA200925C02175000 | 2020-08-28 3:27PM EDT | 2,175.00 | 250.00 | 249.15 | 265.00 | -20.33 | -7.52% | 7 | 12 | 2,850.02% |
| TSLA200925C02180000 | 2020-08-28 2:29PM EDT | 2,180.00 | 264.75 | 246.80 | 262.60 | +13.37 | +5.32% | 3 | 18 | 2,831.97% |
| TSLA200925C02185000 | 2020-08-28 3:17PM EDT | 2,185.00 | 253.50 | 242.00 | 260.50 | -7.50 | -2.87% | 1 | 11 | 2,805.53% |
| TSLA200925C02190000 | 2020-08-28 3:59PM EDT | 2,190.00 | 248.00 | 240.00 | 258.50 | -1.90 | -0.76% | 95 | 61 | 2,790.81% |
| TSLA200925C02195000 | 2020-08-28 3:58PM EDT | 2,195.00 | 248.00 | 237.50 | 256.00 | +10.75 | +4.53% | 16 | 136 | 2,772.29% |
| TSLA200925C02200000 | 2020-08-28 3:59PM EDT | 2,200.00 | 247.80 | 242.10 | 255.00 | -2.20 | -0.88% | 226 | 706 | 2,787.49% |
| TSLA200925C02205000 | 2020-08-28 3:48PM EDT | 2,205.00 | 247.45 | 233.00 | 251.60 | -9.82 | -3.82% | 126 | 22 | 2,739.94% |
| TSLA200925C02210000 | 2020-08-28 3:48PM EDT | 2,210.00 | 245.10 | 233.40 | 249.40 | +5.37 | +2.24% | 109 | 36 | 2,734.11% |
| TSLA200925C02215000 | 2020-08-28 3:39PM EDT | 2,215.00 | 245.75 | 231.40 | 247.10 | +2.25 | +0.92% | 91 | 20 | 2,718.74% |
| TSLA200925C02220000 | 2020-08-28 3:59PM EDT | 2,220.00 | 236.35 | 229.25 | 245.10 | -6.40 | -2.64% | 235 | 51 | 2,704.04% |
| TSLA200925C02225000 | 2020-08-28 3:57PM EDT | 2,225.00 | 236.49 | 224.65 | 243.00 | +0.72 | +0.31% | 291 | 14 | 2,679.83% |
| TSLA200925C02230000 | 2020-08-28 3:57PM EDT | 2,230.00 | 234.33 | 225.40 | 240.90 | -2.29 | -0.97% | 232 | 33 | 2,675.85% |
| TSLA200925C02235000 | 2020-08-28 3:42PM EDT | 2,235.00 | 235.85 | 223.40 | 238.90 | -0.15 | -0.06% | 210 | 29 | 2,661.99% |
| TSLA200925C02250000 | 2020-08-28 3:44PM EDT | 2,250.00 | 230.00 | 220.00 | 233.50 | +5.00 | +2.22% | 190 | 207 | 2,632.63% |
| TSLA200925C02275000 | 2020-08-28 3:23PM EDT | 2,275.00 | 215.82 | 204.75 | 223.50 | -4.93 | -2.23% | 136 | 32 | 2,546.48% |
| TSLA200925C02300000 | 2020-08-28 3:51PM EDT | 2,300.00 | 206.24 | 202.00 | 205.60 | -1.06 | -0.51% | 455 | 411 | 2,478.92% |
| TSLA200925C02325000 | 2020-08-28 3:54PM EDT | 2,325.00 | 195.00 | 188.00 | 202.85 | -3.70 | -1.86% | 134 | 42 | 2,426.17% |
| TSLA200925C02350000 | 2020-08-28 3:59PM EDT | 2,350.00 | 186.00 | 181.40 | 194.50 | -3.76 | -1.98% | 146 | 256 | 2,380.33% |
| TSLA200925C02375000 | 2020-08-28 3:51PM EDT | 2,375.00 | 180.15 | 171.00 | 186.00 | +8.30 | +4.83% | 57 | 10 | 2,321.79% |
| TSLA200925C02400000 | 2020-08-28 3:59PM EDT | 2,400.00 | 169.50 | 163.50 | 178.00 | -3.95 | -2.28% | 512 | 327 | 2,275.23% |
| TSLA200925C02425000 | 2020-08-28 3:55PM EDT | 2,425.00 | 162.60 | 155.50 | 169.75 | +3.70 | +2.33% | 31 | 17 | 2,226.58% |
| TSLA200925C02450000 | 2020-08-28 3:53PM EDT | 2,450.00 | 157.15 | 149.00 | 163.25 | +6.65 | +4.42% | 87 | 87 | 2,188.86% |
| TSLA200925C02475000 | 2020-08-28 3:53PM EDT | 2,475.00 | 150.43 | 141.50 | 156.40 | -2.47 | -1.62% | 35 | 14 | 2,146.86% |
| TSLA200925C02500000 | 2020-08-28 3:59PM EDT | 2,500.00 | 142.00 | 135.00 | 148.00 | +0.32 | +0.23% | 663 | 453 | 2,103.14% |
| TSLA200925C02600000 | 2020-08-28 3:59PM EDT | 2,600.00 | 118.24 | 112.50 | 126.05 | -0.76 | -0.64% | 139 | 252 | 1,976.99% |
| TSLA200925C02700000 | 2020-08-28 3:59PM EDT | 2,700.00 | 99.54 | 96.50 | 105.10 | +6.69 | +7.21% | 69 | 260 | 1,872.66% |
| TSLA200925C02800000 | 2020-08-28 3:57PM EDT | 2,800.00 | 87.00 | 81.00 | 89.70 | +5.75 | +7.08% | 120 | 133 | 1,784.50% |
| TSLA200925C02900000 | 2020-08-28 3:58PM EDT | 2,900.00 | 74.14 | 68.50 | 74.00 | +4.14 | +5.91% | 107 | 150 | 1,700.57% |
| TSLA200925C03000000 | 2020-08-28 3:58PM EDT | 3,000.00 | 63.65 | 61.00 | 63.00 | +4.31 | +7.26% | 359 | 437 | 1,647.12% |
| TSLA200925C03100000 | 2020-08-28 3:53PM EDT | 3,100.00 | 56.45 | 51.00 | 59.90 | +5.98 | +11.85% | 94 | 71 | 1,610.91% |
| TSLA200925C03200000 | 2020-08-28 3:55PM EDT | 3,200.00 | 49.40 | 46.00 | 50.00 | +4.25 | +9.41% | 110 | 63 | 1,564.16% |
| TSLA200925C03300000 | 2020-08-28 3:33PM EDT | 3,300.00 | 43.70 | 38.35 | 44.00 | +3.20 | +7.90% | 60 | 45 | 1,518.35% |
| TSLA200925C03400000 | 2020-08-28 3:58PM EDT | 3,400.00 | 39.00 | 34.00 | 43.50 | +4.90 | +14.37% | 79 | 54 | 1,509.18% |
| TSLA200925C03500000 | 2020-08-28 3:58PM EDT | 3,500.00 | 35.00 | 31.25 | 35.15 | +6.05 | +20.90% | 279 | 300 | 1,468.41% |
| TSLA200925C03600000 | 2020-08-28 3:49PM EDT | 3,600.00 | 32.00 | 27.70 | 36.50 | +5.75 | +21.90% | 41 | 33 | 1,469.29% |
| TSLA200925C03700000 | 2020-08-28 3:40PM EDT | 3,700.00 | 30.00 | 25.30 | 33.55 | +5.10 | +20.48% | 57 | 22 | 1,453.08% |
| TSLA200925C03800000 | 2020-08-28 3:53PM EDT | 3,800.00 | 27.30 | 26.50 | 30.00 | +6.50 | +31.25% | 122 | 36 | 1,451.59% |
| TSLA200925C03900000 | 2020-08-28 3:57PM EDT | 3,900.00 | 25.21 | 20.90 | 29.90 | +5.12 | +25.49% | 105 | 35 | 1,430.54% |
| TSLA200925C04000000 | 2020-08-28 3:57PM EDT | 4,000.00 | 23.25 | 22.95 | 23.50 | +4.66 | +25.07% | 601 | 307 | 1,415.33% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925P00020000 | 2020-09-22 1:57PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA200925P00040000 | 2020-09-18 2:05PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200925P00060000 | 2020-09-17 2:00PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA200925P00080000 | 2020-09-22 2:09PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA200925P00100000 | 2020-09-22 3:37PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| TSLA200925P00180000 | 2020-09-22 3:52PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| TSLA200925P00190000 | 2020-09-22 3:08PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| TSLA200925P00200000 | 2020-09-22 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 100.00% |
| TSLA200925P00210000 | 2020-09-22 3:57PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| TSLA200925P00220000 | 2020-09-22 3:59PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| TSLA200925P00230000 | 2020-09-22 3:59PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 50.00% |
| TSLA200925P00240000 | 2020-09-22 3:59PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| TSLA200925P00242000 | 2020-09-22 3:49PM EDT | 242.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TSLA200925P00244000 | 2020-09-22 3:03PM EDT | 244.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TSLA200925P00246000 | 2020-09-22 3:56PM EDT | 246.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TSLA200925P00248000 | 2020-09-22 3:56PM EDT | 248.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 50.00% |
| TSLA200925P00250000 | 2020-09-22 3:58PM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 50.00% |
| TSLA200925P00252000 | 2020-09-22 3:54PM EDT | 252.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSLA200925P00254000 | 2020-09-22 3:35PM EDT | 254.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSLA200925P00256000 | 2020-09-22 3:52PM EDT | 256.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TSLA200925P00258000 | 2020-09-22 3:28PM EDT | 258.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TSLA200925P00260000 | 2020-09-22 3:59PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 50.00% |
| TSLA200925P00262000 | 2020-09-22 3:56PM EDT | 262.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| TSLA200925P00264000 | 2020-09-22 3:59PM EDT | 264.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TSLA200925P00266000 | 2020-09-22 3:37PM EDT | 266.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSLA200925P00268000 | 2020-09-22 12:56PM EDT | 268.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA200925P00270000 | 2020-09-22 3:59PM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| TSLA200925P00272000 | 2020-09-22 3:47PM EDT | 272.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TSLA200925P00274000 | 2020-09-22 3:54PM EDT | 274.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TSLA200925P00276000 | 2020-09-22 2:38PM EDT | 276.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TSLA200925P00278000 | 2020-09-22 1:17PM EDT | 278.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TSLA200925P00280000 | 2020-09-22 3:59PM EDT | 280.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 50.00% |
| TSLA200925P00281000 | 2020-09-22 3:56PM EDT | 281.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TSLA200925P00282000 | 2020-09-22 3:52PM EDT | 282.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA200925P00283000 | 2020-09-22 1:37PM EDT | 283.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| TSLA200925P00284000 | 2020-09-22 12:36PM EDT | 284.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA200925P00285000 | 2020-09-22 3:55PM EDT | 285.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| TSLA200925P00286000 | 2020-09-22 3:52PM EDT | 286.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA200925P00287000 | 2020-09-22 3:56PM EDT | 287.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSLA200925P00288000 | 2020-09-22 3:59PM EDT | 288.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| TSLA200925P00289000 | 2020-09-22 3:18PM EDT | 289.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TSLA200925P00290000 | 2020-09-22 3:58PM EDT | 290.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 50.00% |
| TSLA200925P00291000 | 2020-09-22 3:59PM EDT | 291.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA200925P00292000 | 2020-09-22 3:57PM EDT | 292.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSLA200925P00293000 | 2020-09-22 3:48PM EDT | 293.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| TSLA200925P00294000 | 2020-09-22 3:47PM EDT | 294.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA200925P00295000 | 2020-09-22 3:59PM EDT | 295.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| TSLA200925P00296000 | 2020-09-22 3:59PM EDT | 296.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA200925P00297000 | 2020-09-22 3:59PM EDT | 297.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA200925P00298000 | 2020-09-22 3:53PM EDT | 298.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSLA200925P00299000 | 2020-09-22 3:55PM EDT | 299.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TSLA200925P00300000 | 2020-09-22 3:59PM EDT | 300.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7,613 | 0 | 50.00% |
| TSLA200925P00301000 | 2020-09-22 3:59PM EDT | 301.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| TSLA200925P00302000 | 2020-09-22 3:46PM EDT | 302.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| TSLA200925P00303000 | 2020-09-22 3:46PM EDT | 303.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| TSLA200925P00304000 | 2020-09-22 3:57PM EDT | 304.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TSLA200925P00305000 | 2020-09-22 3:50PM EDT | 305.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,181 | 0 | 50.00% |
| TSLA200925P00306000 | 2020-09-22 3:59PM EDT | 306.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| TSLA200925P00307000 | 2020-09-22 3:57PM EDT | 307.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| TSLA200925P00308000 | 2020-09-22 3:54PM EDT | 308.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| TSLA200925P00309000 | 2020-09-22 3:57PM EDT | 309.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| TSLA200925P00310000 | 2020-09-22 3:59PM EDT | 310.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,286 | 0 | 50.00% |
| TSLA200925P00311000 | 2020-09-22 3:21PM EDT | 311.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| TSLA200925P00312000 | 2020-09-22 3:56PM EDT | 312.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| TSLA200925P00313000 | 2020-09-22 3:40PM EDT | 313.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| TSLA200925P00314000 | 2020-09-22 3:59PM EDT | 314.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| TSLA200925P00315000 | 2020-09-22 3:59PM EDT | 315.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| TSLA200925P00316000 | 2020-09-22 3:59PM EDT | 316.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| TSLA200925P00317000 | 2020-09-22 3:59PM EDT | 317.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TSLA200925P00318000 | 2020-09-22 3:18PM EDT | 318.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| TSLA200925P00319000 | 2020-09-22 1:32PM EDT | 319.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| TSLA200925P00320000 | 2020-09-22 3:59PM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,636 | 0 | 50.00% |
| TSLA200925P00321000 | 2020-09-22 3:57PM EDT | 321.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| TSLA200925P00322000 | 2020-09-22 3:58PM EDT | 322.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| TSLA200925P00323000 | 2020-09-22 3:56PM EDT | 323.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| TSLA200925P00324000 | 2020-09-22 3:57PM EDT | 324.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| TSLA200925P00325000 | 2020-09-22 3:59PM EDT | 325.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,750 | 0 | 50.00% |
| TSLA200925P00326000 | 2020-09-22 3:59PM EDT | 326.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| TSLA200925P00328000 | 2020-09-22 3:59PM EDT | 328.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| TSLA200925P00330000 | 2020-09-22 3:59PM EDT | 330.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2,096 | 0 | 50.00% |
| TSLA200925P00332000 | 2020-09-22 3:58PM EDT | 332.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| TSLA200925P00334000 | 2020-09-22 3:57PM EDT | 334.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 740 | 0 | 50.00% |
| TSLA200925P00335000 | 2020-09-22 3:59PM EDT | 335.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 50.00% |
| TSLA200925P00336000 | 2020-09-22 3:58PM EDT | 336.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 50.00% |
| TSLA200925P00338000 | 2020-09-22 3:59PM EDT | 338.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 50.00% |
| TSLA200925P00340000 | 2020-09-22 3:59PM EDT | 340.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 50.00% |
| TSLA200925P00342000 | 2020-09-22 3:58PM EDT | 342.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 50.00% |
| TSLA200925P00344000 | 2020-09-22 3:59PM EDT | 344.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| TSLA200925P00345000 | 2020-09-22 3:57PM EDT | 345.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 50.00% |
| TSLA200925P00346000 | 2020-09-22 3:59PM EDT | 346.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| TSLA200925P00348000 | 2020-09-22 3:56PM EDT | 348.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 50.00% |
| TSLA200925P00350000 | 2020-09-22 3:59PM EDT | 350.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 30,197 | 0 | 50.00% |
| TSLA200925P00352000 | 2020-09-22 3:58PM EDT | 352.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 50.00% |
| TSLA200925P00354000 | 2020-09-22 3:55PM EDT | 354.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 50.00% |
| TSLA200925P00355000 | 2020-09-22 3:59PM EDT | 355.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 2,129 | 0 | 50.00% |
| TSLA200925P00356000 | 2020-09-22 3:59PM EDT | 356.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 50.00% |
| TSLA200925P00358000 | 2020-09-22 3:59PM EDT | 358.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 50.00% |
| TSLA200925P00360000 | 2020-09-22 3:59PM EDT | 360.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5,645 | 0 | 50.00% |
| TSLA200925P00365000 | 2020-09-22 3:59PM EDT | 365.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,338 | 0 | 25.00% |
| TSLA200925P00370000 | 2020-09-22 3:59PM EDT | 370.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3,720 | 0 | 25.00% |
| TSLA200925P00375000 | 2020-09-22 3:59PM EDT | 375.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3,410 | 0 | 25.00% |
| TSLA200925P00380000 | 2020-09-22 3:59PM EDT | 380.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 7,544 | 0 | 25.00% |
| TSLA200925P00381000 | 2020-09-22 3:59PM EDT | 381.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 25.00% |
| TSLA200925P00382000 | 2020-09-22 3:57PM EDT | 382.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| TSLA200925P00383000 | 2020-09-22 3:58PM EDT | 383.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 25.00% |
| TSLA200925P00384000 | 2020-09-22 3:59PM EDT | 384.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| TSLA200925P00385000 | 2020-09-22 3:59PM EDT | 385.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1,611 | 0 | 25.00% |
| TSLA200925P00386000 | 2020-09-22 3:54PM EDT | 386.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| TSLA200925P00387000 | 2020-09-22 3:53PM EDT | 387.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 25.00% |
| TSLA200925P00388000 | 2020-09-22 3:59PM EDT | 388.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 25.00% |
| TSLA200925P00389000 | 2020-09-22 3:59PM EDT | 389.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 25.00% |
| TSLA200925P00390000 | 2020-09-22 3:59PM EDT | 390.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 3,970 | 0 | 25.00% |
| TSLA200925P00391000 | 2020-09-22 3:57PM EDT | 391.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| TSLA200925P00392000 | 2020-09-22 3:50PM EDT | 392.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| TSLA200925P00393000 | 2020-09-22 3:59PM EDT | 393.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| TSLA200925P00394000 | 2020-09-22 3:59PM EDT | 394.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| TSLA200925P00395000 | 2020-09-22 3:59PM EDT | 395.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3,815 | 0 | 12.50% |
| TSLA200925P00396000 | 2020-09-22 3:59PM EDT | 396.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| TSLA200925P00397000 | 2020-09-22 3:53PM EDT | 397.00 | 12.88 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 12.50% |
| TSLA200925P00398000 | 2020-09-22 3:59PM EDT | 398.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 12.50% |
| TSLA200925P00399000 | 2020-09-22 3:59PM EDT | 399.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1,851 | 0 | 12.50% |
| TSLA200925P00400000 | 2020-09-22 3:59PM EDT | 400.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 16,816 | 0 | 12.50% |
| TSLA200925P00401000 | 2020-09-22 3:58PM EDT | 401.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 12.50% |
| TSLA200925P00402000 | 2020-09-22 3:49PM EDT | 402.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| TSLA200925P00403000 | 2020-09-22 3:59PM EDT | 403.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| TSLA200925P00404000 | 2020-09-22 3:56PM EDT | 404.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| TSLA200925P00405000 | 2020-09-22 3:59PM EDT | 405.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 4,386 | 0 | 12.50% |
| TSLA200925P00406000 | 2020-09-22 3:57PM EDT | 406.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 12.50% |
| TSLA200925P00407000 | 2020-09-22 3:59PM EDT | 407.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| TSLA200925P00408000 | 2020-09-22 3:57PM EDT | 408.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| TSLA200925P00409000 | 2020-09-22 3:59PM EDT | 409.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| TSLA200925P00410000 | 2020-09-22 3:59PM EDT | 410.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5,747 | 0 | 6.25% |
| TSLA200925P00411000 | 2020-09-22 3:57PM EDT | 411.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 6.25% |
| TSLA200925P00412000 | 2020-09-22 3:54PM EDT | 412.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| TSLA200925P00413000 | 2020-09-22 3:53PM EDT | 413.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| TSLA200925P00414000 | 2020-09-22 3:59PM EDT | 414.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 6.25% |
| TSLA200925P00415000 | 2020-09-22 3:59PM EDT | 415.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 2,207 | 0 | 6.25% |
| TSLA200925P00416000 | 2020-09-22 3:59PM EDT | 416.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 6.25% |
| TSLA200925P00417000 | 2020-09-22 3:58PM EDT | 417.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 6.25% |
| TSLA200925P00418000 | 2020-09-22 3:59PM EDT | 418.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| TSLA200925P00419000 | 2020-09-22 3:56PM EDT | 419.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 3.13% |
| TSLA200925P00420000 | 2020-09-22 3:59PM EDT | 420.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 8,127 | 0 | 3.13% |
| TSLA200925P00421000 | 2020-09-22 3:59PM EDT | 421.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1,190 | 0 | 1.56% |
| TSLA200925P00422000 | 2020-09-22 3:59PM EDT | 422.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 1.56% |
| TSLA200925P00423000 | 2020-09-22 3:57PM EDT | 423.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 0.78% |
| TSLA200925P00424000 | 2020-09-22 3:59PM EDT | 424.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 0.20% |
| TSLA200925P00425000 | 2020-09-22 3:59PM EDT | 425.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 8,545 | 0 | 0.00% |
| TSLA200925P00426000 | 2020-09-22 3:59PM EDT | 426.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 0.00% |
| TSLA200925P00427000 | 2020-09-22 3:59PM EDT | 427.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1,194 | 0 | 0.00% |
| TSLA200925P00428000 | 2020-09-22 3:58PM EDT | 428.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1,725 | 0 | 0.00% |
| TSLA200925P00429000 | 2020-09-22 3:59PM EDT | 429.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 0.00% |
| TSLA200925P00430000 | 2020-09-22 3:59PM EDT | 430.00 | 28.86 | 0.00 | 0.00 | 0.00 | - | 6,470 | 0 | 0.00% |
| TSLA200925P00431000 | 2020-09-22 3:56PM EDT | 431.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| TSLA200925P00432000 | 2020-09-22 3:59PM EDT | 432.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
| TSLA200925P00433000 | 2020-09-22 3:58PM EDT | 433.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| TSLA200925P00434000 | 2020-09-22 3:43PM EDT | 434.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| TSLA200925P00435000 | 2020-09-22 3:58PM EDT | 435.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 0.00% |
| TSLA200925P00436000 | 2020-09-22 3:44PM EDT | 436.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| TSLA200925P00437000 | 2020-09-22 3:56PM EDT | 437.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| TSLA200925P00438000 | 2020-09-22 3:56PM EDT | 438.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| TSLA200925P00439000 | 2020-09-22 3:58PM EDT | 439.00 | 34.31 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| TSLA200925P00440000 | 2020-09-22 3:59PM EDT | 440.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2,922 | 0 | 0.00% |
| TSLA200925P00441000 | 2020-09-22 3:32PM EDT | 441.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TSLA200925P00442000 | 2020-09-22 3:47PM EDT | 442.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 0.00% |
| TSLA200925P00443000 | 2020-09-22 3:20PM EDT | 443.00 | 38.24 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| TSLA200925P00444000 | 2020-09-22 3:50PM EDT | 444.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| TSLA200925P00445000 | 2020-09-22 3:58PM EDT | 445.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1,111 | 0 | 0.00% |
| TSLA200925P00446000 | 2020-09-22 3:50PM EDT | 446.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| TSLA200925P00447000 | 2020-09-22 3:54PM EDT | 447.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| TSLA200925P00450000 | 2020-09-22 3:59PM EDT | 450.00 | 41.44 | 0.00 | 0.00 | 0.00 | - | 2,057 | 0 | 0.00% |
| TSLA200925P00455000 | 2020-09-22 3:59PM EDT | 455.00 | 45.12 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 0.00% |
| TSLA200925P00460000 | 2020-09-22 3:59PM EDT | 460.00 | 48.69 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| TSLA200925P00465000 | 2020-09-22 3:58PM EDT | 465.00 | 52.63 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| TSLA200925P00470000 | 2020-09-22 3:58PM EDT | 470.00 | 56.27 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| TSLA200925P00475000 | 2020-09-22 3:59PM EDT | 475.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| TSLA200925P00480000 | 2020-09-22 3:58PM EDT | 480.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 0.00% |
| TSLA200925P00485000 | 2020-09-22 3:58PM EDT | 485.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSLA200925P00490000 | 2020-09-22 3:49PM EDT | 490.00 | 71.84 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TSLA200925P00495000 | 2020-09-22 3:58PM EDT | 495.00 | 76.96 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| TSLA200925P00500000 | 2020-09-22 3:58PM EDT | 500.00 | 81.47 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.00% |
| TSLA200925P00505000 | 2020-09-22 3:43PM EDT | 505.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA200925P00510000 | 2020-09-22 3:44PM EDT | 510.00 | 89.48 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA200925P00515000 | 2020-09-22 3:58PM EDT | 515.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSLA200925P00520000 | 2020-09-22 3:02PM EDT | 520.00 | 98.63 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| TSLA200925P00525000 | 2020-09-22 1:58PM EDT | 525.00 | 96.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA200925P00530000 | 2020-09-22 1:22PM EDT | 530.00 | 104.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA200925P00535000 | 2020-09-22 9:47AM EDT | 535.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA200925P00540000 | 2020-09-22 1:00PM EDT | 540.00 | 117.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSLA200925P00545000 | 2020-09-22 12:49PM EDT | 545.00 | 123.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSLA200925P00550000 | 2020-09-22 1:00PM EDT | 550.00 | 126.66 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TSLA200925P00555000 | 2020-09-22 10:01AM EDT | 555.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA200925P00560000 | 2020-09-22 10:55AM EDT | 560.00 | 141.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA200925P00565000 | 2020-09-22 12:20PM EDT | 565.00 | 140.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA200925P00570000 | 2020-09-22 11:04AM EDT | 570.00 | 153.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA200925P00575000 | 2020-09-22 2:07PM EDT | 575.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA200925P00580000 | 2020-09-22 3:27PM EDT | 580.00 | 156.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSLA200925P00585000 | 2020-09-22 2:09PM EDT | 585.00 | 155.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200925P00590000 | 2020-09-22 1:26PM EDT | 590.00 | 160.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA200925P00595000 | 2020-09-22 1:56PM EDT | 595.00 | 163.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSLA200925P00600000 | 2020-09-22 3:54PM EDT | 600.00 | 176.92 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TSLA200925P00620000 | 2020-09-22 3:51PM EDT | 620.00 | 195.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA200925P00640000 | 2020-09-17 10:07AM EDT | 640.00 | 212.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925P00660000 | 2020-09-21 12:52PM EDT | 660.00 | 232.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925P00680000 | 2020-09-18 12:14PM EDT | 680.00 | 229.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925P00700000 | 2020-09-22 12:39PM EDT | 700.00 | 274.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200925P00720000 | 2020-09-22 9:40AM EDT | 720.00 | 286.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200925P00740000 | 2020-09-21 11:50AM EDT | 740.00 | 315.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925P00760000 | 2020-09-17 1:35PM EDT | 760.00 | 329.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200925P00780000 | 2020-09-22 3:13PM EDT | 780.00 | 354.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200925P00800000 | 2020-09-22 3:13PM EDT | 800.00 | 374.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA200925P00900000 | 2020-08-28 3:32PM EDT | 900.00 | 2.90 | 1.90 | 4.00 | -1.35 | -31.76% | 30 | 216 | 0.00% |
| TSLA200925P00950000 | 2020-08-28 1:21PM EDT | 950.00 | 3.80 | 0.92 | 6.70 | -1.20 | -24.00% | 2 | 29 | 0.00% |
| TSLA200925P01000000 | 2020-08-28 3:55PM EDT | 1,000.00 | 3.95 | 3.55 | 3.95 | -1.20 | -23.30% | 26 | 184 | 0.00% |
| TSLA200925P01050000 | 2020-08-28 2:06PM EDT | 1,050.00 | 4.86 | 0.12 | 9.80 | -0.89 | -15.48% | 4 | 39 | 0.00% |
| TSLA200925P01100000 | 2020-08-28 3:46PM EDT | 1,100.00 | 5.56 | 5.25 | 10.00 | -1.99 | -26.36% | 4 | 124 | 0.00% |
| TSLA200925P01150000 | 2020-08-28 1:30PM EDT | 1,150.00 | 7.50 | 2.29 | 11.15 | -1.00 | -11.76% | 58 | 73 | 0.00% |
| TSLA200925P01200000 | 2020-08-28 3:57PM EDT | 1,200.00 | 8.27 | 7.70 | 10.50 | -1.00 | -10.79% | 32 | 618 | 0.00% |
| TSLA200925P01210000 | 2020-08-28 3:34PM EDT | 1,210.00 | 8.65 | 3.70 | 12.50 | +0.05 | +0.58% | 1 | 7 | 0.00% |
| TSLA200925P01220000 | 2020-08-28 3:34PM EDT | 1,220.00 | 9.00 | 4.15 | 11.60 | -1.62 | -15.25% | 4 | 7 | 0.00% |
| TSLA200925P01230000 | 2020-08-24 9:33AM EDT | 1,230.00 | 13.05 | 5.80 | 13.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925P01240000 | 2020-08-25 2:06PM EDT | 1,240.00 | 12.87 | 5.00 | 14.00 | 0.00 | - | 3 | 12 | 0.00% |
| TSLA200925P01250000 | 2020-08-28 2:37PM EDT | 1,250.00 | 10.25 | 8.75 | 14.50 | +0.85 | +9.04% | 21 | 56 | 0.00% |
| TSLA200925P01260000 | 2020-08-27 12:34PM EDT | 1,260.00 | 10.50 | 6.00 | 15.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925P01270000 | 2020-08-28 3:17PM EDT | 1,270.00 | 10.40 | 6.00 | 14.50 | -1.50 | -12.61% | 20 | 5 | 0.00% |
| TSLA200925P01280000 | 2020-08-28 3:59PM EDT | 1,280.00 | 10.15 | 7.85 | 15.00 | +0.15 | +1.50% | 8 | 16 | 0.00% |
| TSLA200925P01290000 | 2020-08-28 2:54PM EDT | 1,290.00 | 10.95 | 6.90 | 14.20 | +0.35 | +3.30% | 12 | 18 | 0.00% |
| TSLA200925P01300000 | 2020-08-28 3:57PM EDT | 1,300.00 | 11.61 | 10.00 | 15.00 | -1.39 | -10.69% | 17 | 75 | 0.00% |
| TSLA200925P01310000 | 2020-08-28 3:42PM EDT | 1,310.00 | 12.50 | 7.20 | 16.00 | +1.53 | +13.95% | 3 | 15 | 0.00% |
| TSLA200925P01320000 | 2020-08-27 12:38PM EDT | 1,320.00 | 14.00 | 7.75 | 16.50 | 0.00 | - | 6 | 14 | 0.00% |
| TSLA200925P01330000 | 2020-08-28 3:39PM EDT | 1,330.00 | 13.00 | 8.10 | 17.05 | -4.00 | -23.53% | 1 | 5 | 0.00% |
| TSLA200925P01340000 | 2020-08-28 3:20PM EDT | 1,340.00 | 13.52 | 8.60 | 18.10 | -6.48 | -32.40% | 1 | 7 | 0.00% |
| TSLA200925P01350000 | 2020-08-28 12:18PM EDT | 1,350.00 | 15.25 | 9.50 | 18.35 | -0.21 | -1.36% | 6 | 37 | 0.00% |
| TSLA200925P01360000 | 2020-08-27 12:14PM EDT | 1,360.00 | 15.20 | 9.70 | 18.50 | +1.97 | +14.89% | 1 | 14 | 0.00% |
| TSLA200925P01370000 | 2020-08-28 12:41PM EDT | 1,370.00 | 14.20 | 10.05 | 19.05 | -3.20 | -18.39% | 6 | 39 | 0.00% |
| TSLA200925P01380000 | 2020-08-28 3:03PM EDT | 1,380.00 | 15.55 | 10.60 | 16.00 | +0.88 | +6.00% | 6 | 24 | 0.00% |
| TSLA200925P01390000 | 2020-08-27 12:07PM EDT | 1,390.00 | 14.00 | 11.25 | 18.80 | 0.00 | - | 2 | 50 | 0.00% |
| TSLA200925P01400000 | 2020-08-28 3:48PM EDT | 1,400.00 | 16.10 | 15.60 | 17.50 | -1.10 | -6.40% | 18 | 730 | 0.00% |
| TSLA200925P01405000 | 2020-08-28 3:42PM EDT | 1,405.00 | 16.80 | 12.80 | 21.60 | -0.61 | -3.50% | 1 | 54 | 0.00% |
| TSLA200925P01410000 | 2020-08-27 12:39PM EDT | 1,410.00 | 18.20 | 12.50 | 22.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA200925P01415000 | 2020-08-26 3:24PM EDT | 1,415.00 | 15.56 | 12.90 | 21.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA200925P01420000 | 2020-08-26 10:48AM EDT | 1,420.00 | 18.15 | 13.15 | 22.10 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA200925P01425000 | 2020-08-26 3:24PM EDT | 1,425.00 | 16.12 | 13.90 | 22.85 | 0.00 | - | 6 | 223 | 0.00% |
| TSLA200925P01430000 | 2020-08-26 1:51PM EDT | 1,430.00 | 17.55 | 13.80 | 23.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925P01435000 | 2020-08-26 1:06PM EDT | 1,435.00 | 18.05 | 17.40 | 24.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925P01440000 | 2020-08-26 9:57AM EDT | 1,440.00 | 19.72 | 14.50 | 24.00 | 0.00 | - | 1 | 20 | 0.00% |
| TSLA200925P01445000 | 2020-08-28 10:59AM EDT | 1,445.00 | 20.00 | 15.00 | 24.30 | +0.70 | +3.63% | 2 | 22 | 0.00% |
| TSLA200925P01450000 | 2020-08-28 1:14PM EDT | 1,450.00 | 21.00 | 15.55 | 24.40 | +4.37 | +26.28% | 2 | 19 | 0.00% |
| TSLA200925P01455000 | 2020-08-27 11:26AM EDT | 1,455.00 | 16.95 | 15.80 | 24.60 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925P01460000 | 2020-08-26 11:33AM EDT | 1,460.00 | 20.22 | 19.20 | 25.50 | 0.00 | - | 4 | 9 | 0.00% |
| TSLA200925P01465000 | 2020-08-27 11:19AM EDT | 1,465.00 | 17.28 | 16.50 | 26.00 | 0.00 | - | 10 | 13 | 0.00% |
| TSLA200925P01470000 | 2020-08-28 3:47PM EDT | 1,470.00 | 20.78 | 16.75 | 26.25 | -1.22 | -5.55% | 2 | 8 | 0.00% |
| TSLA200925P01475000 | 2020-08-27 11:19AM EDT | 1,475.00 | 17.88 | 17.20 | 26.60 | 0.00 | - | 10 | 14 | 0.00% |
| TSLA200925P01480000 | 2020-08-28 2:26PM EDT | 1,480.00 | 23.24 | 17.50 | 27.00 | +1.77 | +8.24% | 5 | 66 | 0.00% |
| TSLA200925P01485000 | 2020-08-26 9:57AM EDT | 1,485.00 | 23.32 | 18.00 | 27.40 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA200925P01490000 | 2020-08-27 1:05PM EDT | 1,490.00 | 25.45 | 18.50 | 28.00 | 0.00 | - | 4 | 20 | 0.00% |
| TSLA200925P01495000 | 2020-08-27 10:04AM EDT | 1,495.00 | 19.70 | 18.85 | 28.30 | 0.00 | - | 4 | 122 | 0.00% |
| TSLA200925P01500000 | 2020-08-28 3:59PM EDT | 1,500.00 | 24.00 | 20.35 | 28.85 | -0.10 | -0.41% | 168 | 758 | 0.00% |
| TSLA200925P01505000 | 2020-08-28 9:37AM EDT | 1,505.00 | 22.02 | 19.75 | 29.15 | -0.21 | -0.94% | 1 | 19 | 0.00% |
| TSLA200925P01510000 | 2020-08-26 11:58AM EDT | 1,510.00 | 24.18 | 20.15 | 29.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA200925P01515000 | 2020-08-27 12:37PM EDT | 1,515.00 | 25.00 | 20.75 | 29.50 | 0.00 | - | 20 | 90 | 0.00% |
| TSLA200925P01520000 | 2020-08-28 11:45AM EDT | 1,520.00 | 24.07 | 22.45 | 30.50 | +2.22 | +10.16% | 1 | 8 | 0.00% |
| TSLA200925P01525000 | 2020-08-26 2:33PM EDT | 1,525.00 | 24.85 | 21.65 | 30.50 | +1.30 | +5.52% | 2 | 207 | 0.00% |
| TSLA200925P01530000 | 2020-08-27 11:28AM EDT | 1,530.00 | 21.65 | 22.15 | 30.90 | 0.00 | - | 3 | 7 | 0.00% |
| TSLA200925P01535000 | 2020-08-21 12:55PM EDT | 1,535.00 | 33.85 | 22.65 | 32.00 | 0.00 | - | 6 | 4 | 0.00% |
| TSLA200925P01540000 | 2020-08-27 12:13PM EDT | 1,540.00 | 22.46 | 23.20 | 32.50 | 0.00 | - | 11 | 28 | 0.00% |
| TSLA200925P01545000 | 2020-08-26 12:54PM EDT | 1,545.00 | 26.05 | 23.60 | 32.50 | -0.98 | -3.63% | 1 | 4 | 0.00% |
| TSLA200925P01550000 | 2020-08-28 1:24PM EDT | 1,550.00 | 30.40 | 27.10 | 34.00 | +2.40 | +8.57% | 5 | 253 | 0.00% |
| TSLA200925P01555000 | 2020-08-27 11:15AM EDT | 1,555.00 | 23.70 | 24.80 | 34.15 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA200925P01560000 | 2020-08-28 11:27AM EDT | 1,560.00 | 28.00 | 25.30 | 34.15 | +3.75 | +15.46% | 10 | 46 | 0.00% |
| TSLA200925P01565000 | 2020-08-27 2:09PM EDT | 1,565.00 | 30.50 | 25.80 | 35.30 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA200925P01570000 | 2020-08-28 1:50PM EDT | 1,570.00 | 32.00 | 26.50 | 35.85 | +2.87 | +9.85% | 4 | 12 | 0.00% |
| TSLA200925P01575000 | 2020-08-28 3:29PM EDT | 1,575.00 | 33.50 | 27.00 | 36.25 | +3.78 | +12.72% | 18 | 29 | 0.00% |
| TSLA200925P01580000 | 2020-08-28 3:47PM EDT | 1,580.00 | 31.01 | 27.60 | 36.90 | +5.34 | +20.80% | 16 | 34 | 0.00% |
| TSLA200925P01585000 | 2020-08-28 12:24PM EDT | 1,585.00 | 29.35 | 28.00 | 37.50 | -4.20 | -12.52% | 12 | 122 | 0.00% |
| TSLA200925P01590000 | 2020-08-27 10:25AM EDT | 1,590.00 | 27.84 | 28.85 | 38.20 | 0.00 | - | 4 | 106 | 0.00% |
| TSLA200925P01595000 | 2020-08-28 1:12PM EDT | 1,595.00 | 35.03 | 30.60 | 38.70 | +6.68 | +23.56% | 16 | 33 | 0.00% |
| TSLA200925P01600000 | 2020-08-28 3:03PM EDT | 1,600.00 | 35.00 | 30.15 | 39.50 | +1.82 | +5.49% | 34 | 654 | 0.00% |
| TSLA200925P01605000 | 2020-08-28 9:37AM EDT | 1,605.00 | 30.23 | 30.80 | 39.95 | -4.77 | -13.63% | 2 | 20 | 0.00% |
| TSLA200925P01610000 | 2020-08-28 12:19PM EDT | 1,610.00 | 32.15 | 31.50 | 40.80 | +3.15 | +10.86% | 5 | 9 | 0.00% |
| TSLA200925P01615000 | 2020-08-28 9:37AM EDT | 1,615.00 | 31.23 | 32.55 | 41.00 | -0.88 | -2.74% | 2 | 7 | 0.00% |
| TSLA200925P01620000 | 2020-08-28 3:29PM EDT | 1,620.00 | 39.85 | 32.85 | 41.85 | +9.63 | +31.87% | 1 | 23 | 0.00% |
| TSLA200925P01625000 | 2020-08-27 1:30PM EDT | 1,625.00 | 36.82 | 33.95 | 41.90 | 0.00 | - | 7 | 90 | 0.00% |
| TSLA200925P01630000 | 2020-08-28 1:41PM EDT | 1,630.00 | 40.52 | 34.20 | 43.50 | +3.05 | +8.14% | 1 | 22 | 0.00% |
| TSLA200925P01640000 | 2020-08-28 3:57PM EDT | 1,640.00 | 41.05 | 35.60 | 44.65 | +9.18 | +28.80% | 3 | 39 | 0.00% |
| TSLA200925P01650000 | 2020-08-28 1:41PM EDT | 1,650.00 | 43.48 | 37.20 | 46.30 | +2.58 | +6.31% | 15 | 172 | 0.00% |
| TSLA200925P01660000 | 2020-08-28 11:32AM EDT | 1,660.00 | 39.50 | 38.70 | 47.70 | +5.83 | +17.32% | 1 | 34 | 0.00% |
| TSLA200925P01670000 | 2020-08-28 12:21PM EDT | 1,670.00 | 46.60 | 41.00 | 49.50 | +11.81 | +33.95% | 2 | 27 | 0.00% |
| TSLA200925P01675000 | 2020-08-27 2:01PM EDT | 1,675.00 | 44.47 | 41.30 | 50.50 | 0.00 | - | 6 | 44 | 0.00% |
| TSLA200925P01680000 | 2020-08-28 3:47PM EDT | 1,680.00 | 44.61 | 42.05 | 51.50 | -0.61 | -1.35% | 6 | 189 | 0.00% |
| TSLA200925P01690000 | 2020-08-28 1:52PM EDT | 1,690.00 | 47.71 | 43.70 | 53.00 | +2.63 | +5.83% | 6 | 173 | 0.00% |
| TSLA200925P01700000 | 2020-08-28 3:58PM EDT | 1,700.00 | 50.25 | 47.95 | 55.00 | +4.55 | +9.96% | 32 | 77 | 0.00% |
| TSLA200925P01710000 | 2020-08-28 3:08PM EDT | 1,710.00 | 52.80 | 47.30 | 56.00 | +6.17 | +13.23% | 3 | 7 | 0.00% |
| TSLA200925P01720000 | 2020-08-28 2:57PM EDT | 1,720.00 | 55.35 | 49.25 | 58.00 | +6.70 | +13.77% | 7 | 19 | 0.00% |
| TSLA200925P01725000 | 2020-08-28 12:47PM EDT | 1,725.00 | 50.75 | 50.10 | 59.50 | +1.30 | +2.63% | 15 | 36 | 0.00% |
| TSLA200925P01730000 | 2020-08-28 12:43PM EDT | 1,730.00 | 50.75 | 51.95 | 60.50 | -2.81 | -5.25% | 3 | 39 | 0.00% |
| TSLA200925P01740000 | 2020-08-28 1:06PM EDT | 1,740.00 | 57.52 | 55.35 | 62.50 | +10.92 | +23.43% | 25 | 509 | 0.00% |
| TSLA200925P01750000 | 2020-08-28 3:58PM EDT | 1,750.00 | 59.06 | 55.05 | 64.45 | +1.14 | +1.97% | 28 | 81 | 0.00% |
| TSLA200925P01760000 | 2020-08-28 12:53PM EDT | 1,760.00 | 59.65 | 57.50 |