TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210319C00005000 | 2019-10-23 2:30PM EDT | 5.00 | 249.28 | 325.20 | 331.15 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00015000 | 2020-02-04 2:32PM EDT | 15.00 | 906.10 | 708.35 | 721.25 | 0.00 | - | 41 | 0 | 0.00% |
| TSLA210319C00020000 | 2020-03-27 4:06AM EDT | 20.00 | 929.85 | 703.40 | 504.55 | 0.00 | - | 2 | 0 | 297.00% |
| TSLA210319C00025000 | 2020-02-04 4:55PM EDT | 25.00 | 856.70 | 698.00 | 711.35 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210319C00030000 | 2019-10-17 2:28PM EDT | 30.00 | 231.75 | 319.00 | 324.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00035000 | 2019-10-17 2:25PM EDT | 35.00 | 226.92 | 314.05 | 319.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00040000 | 2019-12-23 12:23PM EDT | 40.00 | 379.90 | 525.50 | 533.45 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00045000 | 2019-11-08 12:06PM EDT | 45.00 | 291.00 | 309.05 | 317.50 | 0.00 | - | 2 | 14 | 0.00% |
| TSLA210319C00050000 | 2019-12-23 1:15PM EDT | 50.00 | 371.71 | 514.80 | 522.80 | 0.00 | - | 60 | 0 | 0.00% |
| TSLA210319C00055000 | 2020-01-06 12:58PM EDT | 55.00 | 389.61 | 688.00 | 698.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSLA210319C00060000 | 2020-02-04 3:09PM EDT | 60.00 | 868.48 | 664.10 | 676.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00065000 | 2019-11-08 12:06PM EDT | 65.00 | 271.08 | 289.45 | 298.20 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA210319C00070000 | 2020-02-10 12:37PM EDT | 70.00 | 699.00 | 568.90 | 582.25 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00075000 | 2020-01-06 12:58PM EDT | 75.00 | 369.83 | 668.00 | 678.00 | 0.00 | - | 46 | 24 | 0.00% |
| TSLA210319C00080000 | 2019-11-04 12:47PM EDT | 80.00 | 240.21 | 253.00 | 261.20 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA210319C00085000 | 2019-10-28 2:00PM EDT | 85.00 | 243.13 | 242.15 | 250.90 | 0.00 | - | - | 1 | 0.00% |
| TSLA210319C00090000 | 2019-10-18 12:08PM EDT | 90.00 | 172.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00100000 | 2020-03-03 11:02PM EDT | 100.00 | 433.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319C00105000 | 2020-03-27 4:21AM EDT | 105.00 | 755.45 | 410.10 | 427.65 | 0.00 | - | - | 0 | 118.01% |
| TSLA210319C00120000 | 2020-01-15 10:45AM EDT | 120.00 | 408.00 | 672.65 | 688.60 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319C00125000 | 2020-03-13 12:29PM EDT | 125.00 | 401.00 | 391.00 | 404.35 | 0.00 | - | 2 | 2 | 101.60% |
| TSLA210319C00140000 | 2020-03-27 4:36AM EDT | 140.00 | 677.10 | 385.15 | 400.50 | 0.00 | - | - | 0 | 117.91% |
| TSLA210319C00185000 | 2020-02-04 1:52PM EDT | 185.00 | 727.30 | 543.80 | 557.90 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00190000 | 2019-12-18 1:09PM EDT | 190.00 | 210.00 | 322.90 | 331.00 | 0.00 | - | - | 5 | 56.83% |
| TSLA210319C00200000 | 2020-03-24 10:33AM EDT | 200.00 | 366.00 | 330.00 | 343.50 | 0.00 | - | 2 | 6 | 94.09% |
| TSLA210319C00210000 | 2020-02-05 10:31AM EDT | 210.00 | 578.50 | 521.25 | 535.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00220000 | 2020-03-18 11:52AM EDT | 220.00 | 213.03 | 313.00 | 328.00 | 0.00 | - | 1 | 12 | 90.98% |
| TSLA210319C00230000 | 2020-02-04 4:34PM EDT | 230.00 | 728.85 | 502.75 | 517.90 | 0.00 | - | 2 | 0 | 510.33% |
| TSLA210319C00240000 | 2020-03-16 3:58PM EDT | 240.00 | 255.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319C00250000 | 2020-03-24 10:33AM EDT | 250.00 | 290.11 | 294.00 | 305.05 | 0.00 | - | 2 | 6 | 89.85% |
| TSLA210319C00260000 | 2020-02-04 4:33PM EDT | 260.00 | 704.70 | 476.65 | 491.10 | 0.00 | - | 2 | 0 | 349.84% |
| TSLA210319C00270000 | 2020-03-24 11:21AM EDT | 270.00 | 276.75 | 280.00 | 291.05 | 0.00 | - | 3 | 19 | 88.43% |
| TSLA210319C00280000 | 2020-02-04 1:29PM EDT | 280.00 | 637.70 | 463.95 | 477.45 | 0.00 | - | 3 | 0 | 318.31% |
| TSLA210319C00290000 | 2020-03-18 10:33AM EDT | 290.00 | 175.20 | 267.00 | 277.45 | 0.00 | - | 14 | 42 | 87.32% |
| TSLA210319C00300000 | 2020-03-23 1:23PM EDT | 300.00 | 289.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00310000 | 2020-03-13 3:32PM EDT | 310.00 | 212.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA210319C00320000 | 2020-02-19 11:57AM EDT | 320.00 | 153.76 | 200.00 | 211.50 | 0.00 | - | 14 | 0 | 49.55% |
| TSLA210319C00330000 | 2020-03-13 11:54AM EDT | 330.00 | 175.00 | 242.00 | 256.00 | 0.00 | - | 32 | 162 | 86.77% |
| TSLA210319C00340000 | 2020-03-20 2:19PM EDT | 340.00 | 189.81 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSLA210319C00350000 | 2020-03-25 11:37AM EDT | 350.00 | 260.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00360000 | 2020-03-17 3:54PM EDT | 360.00 | 171.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00370000 | 2020-03-25 1:53PM EDT | 370.00 | 253.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00380000 | 2020-03-23 1:24PM EDT | 380.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00390000 | 2020-03-09 11:13AM EDT | 390.00 | 122.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00400000 | 2020-03-26 1:35PM EDT | 400.00 | 208.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00405000 | 2020-03-20 2:02PM EDT | 405.00 | 161.51 | 198.00 | 208.40 | 0.00 | - | 1 | 404 | 80.90% |
| TSLA210319C00410000 | 2020-03-20 10:36AM EDT | 410.00 | 223.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319C00415000 | 2020-02-25 11:26AM EDT | 415.00 | 426.70 | 212.55 | 228.00 | 0.00 | - | 5 | 29 | 94.37% |
| TSLA210319C00420000 | 2020-03-23 12:04PM EDT | 420.00 | 177.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00425000 | 2020-03-19 12:21PM EDT | 425.00 | 142.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00430000 | 2020-03-25 3:23PM EDT | 430.00 | 226.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA210319C00435000 | 2020-03-20 3:53PM EDT | 435.00 | 142.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00440000 | 2020-03-24 10:24AM EDT | 440.00 | 213.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00445000 | 2020-03-18 3:55PM EDT | 445.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00450000 | 2020-03-24 9:49AM EDT | 450.00 | 161.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210319C00460000 | 2020-03-26 10:18AM EDT | 460.00 | 207.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319C00470000 | 2020-03-16 3:28PM EDT | 470.00 | 128.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA210319C00480000 | 2020-03-24 12:28PM EDT | 480.00 | 162.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00490000 | 2020-03-24 2:33PM EDT | 490.00 | 161.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319C00500000 | 2020-03-27 12:55PM EDT | 500.00 | 159.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA210319C00510000 | 2020-03-26 2:44PM EDT | 510.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210319C00520000 | 2020-03-26 2:32PM EDT | 520.00 | 156.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| TSLA210319C00530000 | 2020-03-18 3:56PM EDT | 530.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA210319C00540000 | 2020-03-18 12:42PM EDT | 540.00 | 70.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSLA210319C00550000 | 2020-03-26 10:50AM EDT | 550.00 | 156.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA210319C00560000 | 2020-03-27 3:28PM EDT | 560.00 | 136.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA210319C00570000 | 2020-03-23 1:11PM EDT | 570.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA210319C00580000 | 2020-03-26 2:02PM EDT | 580.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSLA210319C00590000 | 2020-03-24 9:49AM EDT | 590.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TSLA210319C00600000 | 2020-03-26 3:43PM EDT | 600.00 | 122.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA210319C00610000 | 2020-03-24 9:49AM EDT | 610.00 | 101.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSLA210319C00620000 | 2020-03-27 3:22PM EDT | 620.00 | 116.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210319C00630000 | 2020-03-24 9:49AM EDT | 630.00 | 98.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA210319C00640000 | 2020-03-24 9:30AM EDT | 640.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210319C00650000 | 2020-03-25 3:43PM EDT | 650.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00660000 | 2020-03-26 10:39AM EDT | 660.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00670000 | 2020-03-03 4:43PM EDT | 670.00 | 52.11 | 94.00 | 103.00 | 0.00 | - | 5 | 11 | 72.64% |
| TSLA210319C00680000 | 2020-03-11 12:14PM EDT | 680.00 | 61.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA210319C00690000 | 2020-03-26 10:08AM EDT | 690.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00700000 | 2020-03-27 12:47PM EDT | 700.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA210319C00705000 | 2020-03-09 3:20PM EDT | 705.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA210319C00710000 | 2020-03-23 9:42AM EDT | 710.00 | 78.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSLA210319C00715000 | 2020-03-23 9:42AM EDT | 715.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA210319C00720000 | 2020-03-26 2:38PM EDT | 720.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA210319C00725000 | 2020-03-24 10:27AM EDT | 725.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319C00730000 | 2020-03-24 2:14PM EDT | 730.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00735000 | 2020-03-04 1:41PM EDT | 735.00 | 183.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319C00740000 | 2020-03-26 1:19PM EDT | 740.00 | 88.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA210319C00745000 | 2020-03-10 12:26PM EDT | 745.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00750000 | 2020-03-25 2:27PM EDT | 750.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA210319C00755000 | 2020-03-16 1:37PM EDT | 755.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319C00760000 | 2020-03-24 2:47PM EDT | 760.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA210319C00765000 | 2020-03-10 11:47AM EDT | 765.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00770000 | 2020-03-27 3:04PM EDT | 770.00 | 77.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319C00775000 | 2020-03-18 3:24PM EDT | 775.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00780000 | 2020-03-19 3:28PM EDT | 780.00 | 61.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00785000 | 2020-03-19 3:28PM EDT | 785.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319C00790000 | 2020-03-11 3:38PM EDT | 790.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00795000 | 2020-03-24 9:49AM EDT | 795.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSLA210319C00800000 | 2020-03-27 3:29PM EDT | 800.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA210319C00805000 | 2020-03-11 12:15PM EDT | 805.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00810000 | 2020-03-25 2:03PM EDT | 810.00 | 85.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00815000 | 2020-03-10 1:59PM EDT | 815.00 | 100.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319C00820000 | 2020-03-11 12:14PM EDT | 820.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA210319C00825000 | 2020-03-02 1:02AM EDT | 825.00 | 37.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA210319C00830000 | 2020-03-09 2:49PM EDT | 830.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00840000 | 2020-03-16 3:42PM EDT | 840.00 | 77.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00845000 | 2020-03-20 5:47PM EDT | 845.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C00850000 | 2020-03-27 1:41PM EDT | 850.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00855000 | 2020-03-24 3:58PM EDT | 855.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00860000 | 2020-03-20 10:55AM EDT | 860.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00865000 | 2020-03-03 3:45PM EDT | 865.00 | 140.00 | 56.60 | 63.00 | 0.00 | - | 3 | 3 | 70.92% |
| TSLA210319C00870000 | 2020-03-24 3:58PM EDT | 870.00 | 54.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00875000 | 2020-03-09 1:34PM EDT | 875.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C00880000 | 2020-03-26 3:23PM EDT | 880.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA210319C00885000 | 2020-02-27 3:46PM EDT | 885.00 | 105.86 | 51.50 | 60.50 | 0.00 | - | 4 | 3 | 70.31% |
| TSLA210319C00890000 | 2020-03-11 3:27PM EDT | 890.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00895000 | 2020-03-09 12:09AM EDT | 895.00 | 114.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C00900000 | 2020-03-27 12:05PM EDT | 900.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C00905000 | 2020-03-13 2:36PM EDT | 905.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210319C00910000 | 2020-03-19 3:59PM EDT | 910.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00915000 | 2020-03-27 4:06AM EDT | 915.00 | 65.35 | 48.35 | 55.80 | 0.00 | - | - | 107 | 70.21% |
| TSLA210319C00920000 | 2020-03-11 3:27PM EDT | 920.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00925000 | 2020-03-26 1:38PM EDT | 925.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210319C00930000 | 2020-03-26 1:38PM EDT | 930.00 | 54.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210319C00935000 | 2020-03-17 3:53PM EDT | 935.00 | 31.00 | 46.00 | 53.25 | 0.00 | - | 17 | 14 | 70.14% |
| TSLA210319C00940000 | 2020-03-27 9:30AM EDT | 940.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C00945000 | 2020-03-05 4:58PM EDT | 945.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210319C00950000 | 2020-03-25 3:06PM EDT | 950.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210319C00960000 | 2020-03-05 4:58PM EDT | 960.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210319C00970000 | 2020-02-27 3:47PM EDT | 970.00 | 32.50 | 41.45 | 48.50 | 0.00 | - | 2 | 3 | 69.63% |
| TSLA210319C00980000 | 2020-03-02 3:56PM EDT | 980.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C00990000 | 2020-03-09 3:52PM EDT | 990.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA210319C00995000 | 2020-03-02 3:56PM EDT | 995.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C01000000 | 2020-03-27 9:44AM EDT | 1,000.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210319C01005000 | 2020-03-03 4:32PM EDT | 1,005.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210319C01010000 | 2020-03-09 3:10PM EDT | 1,010.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C01015000 | 2020-03-24 12:40PM EDT | 1,015.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C01020000 | 2020-03-06 12:36PM EDT | 1,020.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01040000 | 2020-03-16 3:23PM EDT | 1,040.00 | 46.95 | 35.90 | 42.70 | 0.00 | - | 1 | 13 | 70.19% |
| TSLA210319C01050000 | 2020-03-24 10:44AM EDT | 1,050.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C01060000 | 2020-03-11 11:36AM EDT | 1,060.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01080000 | 2020-03-03 3:37PM EDT | 1,080.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA210319C01100000 | 2020-03-16 3:50PM EDT | 1,100.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01120000 | 2020-03-24 9:42AM EDT | 1,120.00 | 30.00 | 32.00 | 36.30 | 0.00 | - | 1 | 9 | 70.93% |
| TSLA210319C01140000 | 2020-03-11 1:33PM EDT | 1,140.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01150000 | 2020-03-12 12:59PM EDT | 1,150.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01160000 | 2020-03-02 4:08PM EDT | 1,160.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01180000 | 2020-03-24 9:43AM EDT | 1,180.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C01200000 | 2020-03-27 3:47PM EDT | 1,200.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210319C01220000 | 2020-03-19 10:12AM EDT | 1,220.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01240000 | 2020-02-20 4:24PM EDT | 1,240.00 | 20.00 | 21.05 | 25.15 | 0.00 | - | 1 | 0 | 68.19% |
| TSLA210319C01250000 | 2020-03-25 1:33PM EDT | 1,250.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01260000 | 2020-03-02 1:01AM EDT | 1,260.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSLA210319C01280000 | 2020-03-17 11:20AM EDT | 1,280.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210319C01300000 | 2020-03-25 11:40AM EDT | 1,300.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210319C01350000 | 2020-03-26 1:48PM EDT | 1,350.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01400000 | 2020-03-26 12:10PM EDT | 1,400.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319C01450000 | 2020-03-26 1:20PM EDT | 1,450.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319C01500000 | 2020-03-27 3:31PM EDT | 1,500.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319C01520000 | 2020-03-24 3:43PM EDT | 1,520.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA210319C01530000 | 2020-03-02 1:59PM EDT | 1,530.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319C01540000 | 2020-02-19 1:06PM EDT | 1,540.00 | 47.20 | 14.05 | 16.90 | 0.00 | - | 2 | 0 | 71.49% |
| TSLA210319C01550000 | 2020-03-16 9:50AM EDT | 1,550.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA210319C01560000 | 2020-03-02 1:01AM EDT | 1,560.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLA210319C01570000 | 2020-02-05 1:29PM EDT | 1,570.00 | 47.95 | 28.75 | 33.75 | 0.00 | - | - | 0 | 85.79% |
| TSLA210319C01580000 | 2020-02-27 11:17AM EDT | 1,580.00 | 19.35 | 14.05 | 17.25 | 0.00 | - | 8 | 10 | 72.80% |
| TSLA210319C01590000 | 2020-02-21 12:30PM EDT | 1,590.00 | 81.30 | 11.55 | 15.85 | 0.00 | - | 2 | 0 | 71.02% |
| TSLA210319C01600000 | 2020-03-26 2:10PM EDT | 1,600.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TSLA210319C01610000 | 2020-02-24 3:22PM EDT | 1,610.00 | 62.60 | 19.85 | 23.15 | 0.00 | - | 2 | 1 | 79.15% |
| TSLA210319C01620000 | 2020-02-28 3:55PM EDT | 1,620.00 | 30.30 | 13.35 | 16.80 | 0.00 | - | 1 | 0 | 73.30% |
| TSLA210319C01630000 | 2020-03-04 3:17PM EDT | 1,630.00 | 38.00 | 14.10 | 16.95 | 0.00 | - | 1 | 4 | 74.04% |
| TSLA210319C01640000 | 2020-03-10 10:07AM EDT | 1,640.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLA210319C01650000 | 2020-03-26 11:05AM EDT | 1,650.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319C01660000 | 2020-03-03 1:00PM EDT | 1,660.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319C01670000 | 2020-03-03 2:56PM EDT | 1,670.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSLA210319C01680000 | 2020-03-05 10:54AM EDT | 1,680.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210319C01690000 | 2020-03-26 10:03AM EDT | 1,690.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210319C01700000 | 2020-03-25 12:34PM EDT | 1,700.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA210319C01710000 | 2020-03-05 10:54AM EDT | 1,710.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLA210319C01720000 | 2020-02-07 4:39PM EDT | 1,720.00 | 33.01 | 23.50 | 27.60 | 0.00 | - | 1 | 0 | 85.57% |
| TSLA210319C01730000 | 2020-02-28 3:33PM EDT | 1,730.00 | 20.95 | 11.70 | 15.00 | 0.00 | - | 3 | 3 | 74.24% |
| TSLA210319C01740000 | 2020-03-27 4:06AM EDT | 1,740.00 | 17.40 | 11.55 | 14.85 | 0.00 | - | 1 | 0 | 74.32% |
| TSLA210319C01750000 | 2020-03-09 1:09PM EDT | 1,750.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA210319C01760000 | 2020-03-03 11:03PM EDT | 1,760.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSLA210319C01770000 | 2020-03-03 11:03PM EDT | 1,770.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210319C01780000 | 2020-02-27 3:47PM EDT | 1,780.00 | 30.75 | 11.90 | 14.60 | 0.00 | - | 5 | 24 | 75.33% |
| TSLA210319C01790000 | 2020-03-02 4:35PM EDT | 1,790.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210319C01800000 | 2020-03-26 1:47PM EDT | 1,800.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319C01810000 | 2020-02-19 12:34PM EDT | 1,810.00 | 71.50 | 10.55 | 12.65 | 0.00 | - | - | 0 | 74.06% |
| TSLA210319C01820000 | 2020-03-27 4:06AM EDT | 1,820.00 | 54.70 | 9.10 | 13.85 | 0.00 | - | 1 | 0 | 74.13% |
| TSLA210319C01840000 | 2020-03-17 3:48PM EDT | 1,840.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319C01850000 | 2020-03-09 1:42PM EDT | 1,850.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA210319C01860000 | 2020-03-16 11:46AM EDT | 1,860.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210319C01870000 | 2020-03-25 1:52PM EDT | 1,870.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA210319C01880000 | 2020-03-27 3:23PM EDT | 1,880.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
Putsfor19 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210319P00005000 | 2020-03-26 9:55AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA210319P00010000 | 2020-03-10 12:17PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSLA210319P00015000 | 2020-03-02 4:05PM EDT | 15.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA210319P00020000 | 2020-03-19 10:31AM EDT | 20.00 | 1.70 | 0.79 | 2.13 | 0.00 | - | 9 | 321 | 173.58% |
| TSLA210319P00025000 | 2020-03-27 3:33PM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TSLA210319P00030000 | 2020-03-25 10:58AM EDT | 30.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSLA210319P00035000 | 2020-01-22 11:37AM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA210319P00040000 | 2020-03-27 10:20AM EDT | 40.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSLA210319P00045000 | 2020-03-20 12:10PM EDT | 45.00 | 4.65 | 2.10 | 4.00 | 0.00 | - | 2 | 95 | 143.07% |
| TSLA210319P00050000 | 2020-03-26 1:07PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA210319P00055000 | 2020-03-12 11:43AM EDT | 55.00 | 6.25 | 3.00 | 4.90 | 0.00 | - | 3 | 21 | 137.26% |
| TSLA210319P00060000 | 2020-03-12 3:42PM EDT | 60.00 | 5.50 | 3.50 | 5.40 | 0.00 | - | 2 | 134 | 134.88% |
| TSLA210319P00070000 | 2020-03-18 3:53PM EDT | 70.00 | 7.25 | 4.60 | 6.45 | 0.00 | - | 1 | 103 | 130.69% |
| TSLA210319P00075000 | 2020-01-08 3:14PM EDT | 75.00 | 1.25 | 0.00 | 2.47 | 0.00 | - | 5 | 115 | 95.02% |
| TSLA210319P00080000 | 2020-03-24 9:42AM EDT | 80.00 | 7.65 | 5.80 | 7.60 | 0.00 | - | 5 | 78 | 127.09% |
| TSLA210319P00085000 | 2020-03-19 10:37AM EDT | 85.00 | 12.00 | 5.60 | 8.25 | 0.00 | - | 2 | 35 | 123.76% |
| TSLA210319P00090000 | 2020-03-18 2:19PM EDT | 90.00 | 14.00 | 7.05 | 8.85 | 0.00 | - | 1 | 3 | 123.85% |
| TSLA210319P00095000 | 2020-03-19 10:27AM EDT | 95.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TSLA210319P00100000 | 2020-03-25 3:49PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSLA210319P00105000 | 2020-03-24 3:21PM EDT | 105.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210319P00110000 | 2020-03-20 3:42PM EDT | 110.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319P00120000 | 2020-03-18 2:34PM EDT | 120.00 | 22.00 | 11.05 | 13.10 | 0.00 | - | 2 | 34 | 115.47% |
| TSLA210319P00125000 | 2020-03-26 1:46PM EDT | 125.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA210319P00130000 | 2020-03-23 11:08AM EDT | 130.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA210319P00135000 | 2020-03-06 4:48PM EDT | 135.00 | 5.45 | 13.45 | 15.50 | 0.00 | - | 1 | 21 | 112.16% |
| TSLA210319P00140000 | 2020-03-27 3:23PM EDT | 140.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319P00145000 | 2020-03-26 1:16PM EDT | 145.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210319P00150000 | 2020-03-12 11:39AM EDT | 150.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210319P00155000 | 2020-03-26 1:19PM EDT | 155.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319P00160000 | 2020-03-23 12:04PM EDT | 160.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSLA210319P00165000 | 2020-03-25 3:45PM EDT | 165.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319P00170000 | 2020-03-12 10:14AM EDT | 170.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210319P00175000 | 2020-03-24 2:30PM EDT | 175.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319P00180000 | 2020-03-23 2:37PM EDT | 180.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210319P00185000 | 2020-03-06 1:26PM EDT | 185.00 | 32.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210319P00190000 | 2020-03-13 11:26AM EDT | 190.00 | 44.00 | 21.90 | 25.90 | 0.00 | - | 1 | 7 | 100.86% |
| TSLA210319P00195000 | 2020-03-26 2:06PM EDT | 195.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210319P00200000 | 2020-03-27 3:18PM EDT | 200.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210319P00210000 | 2020-03-20 3:12PM EDT | 210.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319P00220000 | 2020-03-24 11:05AM EDT | 220.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA210319P00230000 | 2020-03-20 2:43PM EDT | 230.00 | 48.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210319P00240000 | 2020-03-12 2:39PM EDT | 240.00 | 41.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319P00250000 | 2020-03-25 3:26PM EDT | 250.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA210319P00260000 | 2020-03-18 3:56PM EDT | 260.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319P00270000 | 2020-03-23 3:27PM EDT | 270.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319P00280000 | 2020-03-17 3:48PM EDT | 280.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA210319P00290000 | 2020-03-09 10:25AM EDT | 290.00 | 86.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA210319P00300000 | 2020-03-27 11:22AM EDT | 300.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210319P00310000 | 2020-03-19 11:41AM EDT | 310.00 | 87.66 | 56.85 | 59.90 | 0.00 | - | 1 | 180 | 89.05% |
| TSLA210319P00320000 | 2020-03-24 12:12PM EDT | 320.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210319P00330000 | 2020-03-25 3:16PM EDT | 330.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319P00340000 | 2020-03-19 10:18AM EDT | 340.00 | 102.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TSLA210319P00350000 | 2020-03-26 1:11PM EDT | 350.00 | 72.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319P00360000 | 2020-03-27 10:34AM EDT | 360.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319P00370000 | 2020-03-25 1:42PM EDT | 370.00 | 76.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSLA210319P00380000 | 2020-03-18 11:08AM EDT | 380.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319P00390000 | 2020-03-25 2:22PM EDT | 390.00 | 86.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319P00400000 | 2020-03-26 10:39AM EDT | 400.00 | 98.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210319P00405000 | 2020-03-18 1:53PM EDT | 405.00 | 156.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210319P00410000 | 2020-03-18 2:03PM EDT | 410.00 | 134.75 | 97.55 | 102.10 | 0.00 | - | 5 | 67 | 82.97% |
| TSLA210319P00415000 | 2020-03-13 12:45PM EDT | 415.00 | 94.80 | 94.45 | 101.55 | 0.00 | - | 1 | 7 | 80.12% |
| TSLA210319P00420000 | 2020-03-26 2:55PM EDT | 420.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA210319P00425000 | 2020-02-27 4:42PM EDT | 425.00 | 100.00 | 99.25 | 103.90 | 0.00 | - | 4 | 14 | 78.93% |
| TSLA210319P00430000 | 2020-03-25 3:12PM EDT | 430.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA210319P00435000 | 2020-03-13 11:28AM EDT | 435.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210319P00440000 | 2020-03-23 12:52PM EDT | 440.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSLA210319P00445000 | 2020-03-25 10:31AM EDT | 445.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210319P00450000 | 2020-03-27 11:19AM EDT | 450.00 | 120.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSLA210319P00460000 | 2020-03-13 3:54PM EDT | 460.00 | 148.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA210319P00470000 | 2020-03-24 3:07PM EDT | 470.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA210319P00480000 | 2020-03-26 1:51PM EDT | 480.00 | 134.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA210319P00490000 | 2020-03-24 11:19AM EDT | 490.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TSLA210319P00500000 | 2020-03-27 3:26PM EDT | 500.00 | 138.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| TSLA210319P00510000 | 2020-03-20 3:09PM EDT | 510.00 | 196.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TSLA210319P00520000 | 2020-02-28 1:53PM EDT | 520.00 | 152.00 | 148.90 | 155.75 | +23.00 | +17.83% | 20 | 71 | 75.17% |
| TSLA210319P00530000 | 2020-03-20 3:09PM EDT | 530.00 | 210.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00540000 | 2020-03-25 2:22PM EDT | 540.00 | 161.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00550000 | 2020-03-27 11:24AM EDT | 550.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00560000 | 2020-03-04 4:59PM EDT | 560.00 | 269.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00570000 | 2020-03-09 12:48PM EDT | 570.00 | 214.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319P00580000 | 2020-03-24 10:57AM EDT | 580.00 | 196.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00590000 | 2020-03-24 3:41PM EDT | 590.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210319P00600000 | 2020-03-25 12:40PM EDT | 600.00 | 203.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00610000 | 2020-03-11 12:04PM EDT | 610.00 | 265.00 | 204.55 | 220.30 | 0.00 | - | 2 | 3 | 74.19% |
| TSLA210319P00620000 | 2020-03-12 10:32AM EDT | 620.00 | 319.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319P00630000 | 2020-02-27 4:02PM EDT | 630.00 | 302.00 | 218.00 | 230.80 | 0.00 | - | 4 | 15 | 72.86% |
| TSLA210319P00640000 | 2020-03-05 4:42PM EDT | 640.00 | 310.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSLA210319P00650000 | 2020-03-12 3:36PM EDT | 650.00 | 268.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210319P00660000 | 2020-03-18 1:58PM EDT | 660.00 | 349.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00670000 | 2020-02-28 4:47PM EDT | 670.00 | 333.72 | 246.00 | 255.65 | 0.00 | - | 3 | 17 | 71.04% |
| TSLA210319P00680000 | 2020-03-25 3:23PM EDT | 680.00 | 250.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00690000 | 2020-03-06 4:52PM EDT | 690.00 | 335.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00700000 | 2020-03-24 3:38PM EDT | 700.00 | 262.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA210319P00705000 | 2020-03-04 1:52PM EDT | 705.00 | 205.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00710000 | 2020-02-27 1:29PM EDT | 710.00 | 138.07 | 283.55 | 292.35 | 0.00 | - | 1 | 8 | 74.00% |
| TSLA210319P00715000 | 2020-03-20 12:04PM EDT | 715.00 | 337.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00720000 | 2020-03-27 2:32PM EDT | 720.00 | 285.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00725000 | 2020-03-02 3:10PM EDT | 725.00 | 213.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00730000 | 2020-03-05 3:23PM EDT | 730.00 | 377.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA210319P00740000 | 2020-03-20 12:52PM EDT | 740.00 | 356.50 | 306.40 | 317.10 | 0.00 | - | 1 | 12 | 73.93% |
| TSLA210319P00745000 | 2020-03-11 3:39PM EDT | 745.00 | 233.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00750000 | 2020-03-27 3:43PM EDT | 750.00 | 309.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319P00755000 | 2020-03-11 3:39PM EDT | 755.00 | 240.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00760000 | 2020-03-12 12:59PM EDT | 760.00 | 306.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00765000 | 2020-03-11 3:39PM EDT | 765.00 | 310.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00770000 | 2020-02-27 3:46PM EDT | 770.00 | 195.27 | 321.45 | 332.00 | 0.00 | - | 10 | 16 | 69.15% |
| TSLA210319P00775000 | 2020-03-11 3:38PM EDT | 775.00 | 296.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00780000 | 2020-03-25 10:59AM EDT | 780.00 | 326.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00785000 | 2020-02-26 11:25AM EDT | 785.00 | 203.10 | 340.10 | 351.60 | 0.00 | - | - | 1 | 72.58% |
| TSLA210319P00790000 | 2020-03-02 3:56PM EDT | 790.00 | 263.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210319P00795000 | 2020-03-13 12:05PM EDT | 795.00 | 426.84 | 339.90 | 354.00 | 0.00 | - | 1 | 53 | 68.88% |
| TSLA210319P00800000 | 2020-03-17 2:13PM EDT | 800.00 | 343.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00810000 | 2020-02-25 11:10AM EDT | 810.00 | 188.02 | 344.80 | 358.75 | 0.00 | - | 11 | 32 | 64.78% |
| TSLA210319P00815000 | 2020-03-02 1:05AM EDT | 815.00 | 244.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00820000 | 2020-03-11 1:46PM EDT | 820.00 | 288.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00825000 | 2020-03-27 4:06AM EDT | 825.00 | 155.71 | 364.05 | 379.00 | 0.00 | - | - | 1 | 68.50% |
| TSLA210319P00830000 | 2020-02-27 4:42PM EDT | 830.00 | 257.00 | 368.75 | 381.00 | 0.00 | - | 1 | 6 | 68.02% |
| TSLA210319P00840000 | 2020-03-12 3:35PM EDT | 840.00 | 466.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00845000 | 2020-02-25 10:48AM EDT | 845.00 | 266.00 | 368.45 | 382.30 | 0.00 | - | 2 | 15 | 61.24% |
| TSLA210319P00850000 | 2020-03-11 12:57PM EDT | 850.00 | 308.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA210319P00855000 | 2020-03-03 11:06PM EDT | 855.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00860000 | 2020-03-17 10:17AM EDT | 860.00 | 480.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00865000 | 2020-03-09 12:09AM EDT | 865.00 | 281.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00870000 | 2020-03-02 3:35PM EDT | 870.00 | 285.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210319P00875000 | 2020-03-16 12:14AM EDT | 875.00 | 330.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00880000 | 2020-03-23 10:45AM EDT | 880.00 | 493.73 | 420.35 | 431.10 | 0.00 | - | 1 | 12 | 72.21% |
| TSLA210319P00885000 | 2020-03-27 4:06AM EDT | 885.00 | 551.22 | 424.25 | 432.45 | 0.00 | - | 1 | 5 | 71.29% |
| TSLA210319P00890000 | 2020-03-11 3:39PM EDT | 890.00 | 555.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00900000 | 2020-03-20 1:58PM EDT | 900.00 | 500.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00905000 | 2020-03-09 12:09AM EDT | 905.00 | 312.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00910000 | 2020-03-04 10:37AM EDT | 910.00 | 289.20 | 446.00 | 457.10 | 0.00 | - | 4 | 4 | 72.03% |
| TSLA210319P00920000 | 2020-02-27 11:14AM EDT | 920.00 | 324.45 | 455.00 | 462.70 | 0.00 | - | 1 | 8 | 71.22% |
| TSLA210319P00925000 | 2020-03-09 12:09AM EDT | 925.00 | 328.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00930000 | 2020-03-09 10:36AM EDT | 930.00 | 372.00 | 464.00 | 475.50 | 0.00 | - | 1 | 8 | 72.37% |
| TSLA210319P00935000 | 2020-03-02 1:05AM EDT | 935.00 | 276.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P00940000 | 2020-03-12 10:18AM EDT | 940.00 | 413.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P00945000 | 2020-03-06 4:38PM EDT | 945.00 | 343.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210319P00950000 | 2020-03-06 4:31PM EDT | 950.00 | 347.85 | 481.00 | 492.25 | 0.00 | - | 1 | 9 | 71.91% |
| TSLA210319P00960000 | 2020-03-27 4:36AM EDT | 960.00 | 298.45 | 479.80 | 497.85 | 0.00 | - | - | 0 | 68.03% |
| TSLA210319P00970000 | 2020-02-10 11:02AM EDT | 970.00 | 302.00 | 391.85 | 403.45 | 0.00 | - | 3 | 10 | 0.00% |
| TSLA210319P00980000 | 2020-03-06 4:31PM EDT | 980.00 | 371.70 | 506.00 | 519.00 | 0.00 | - | 2 | 10 | 71.38% |
| TSLA210319P00990000 | 2020-03-09 9:54AM EDT | 990.00 | 426.75 | 517.00 | 528.00 | 0.00 | - | 1 | 20 | 71.97% |
| TSLA210319P00995000 | 2020-03-27 4:36AM EDT | 995.00 | 302.05 | 511.05 | 529.10 | 0.00 | - | 1 | 8 | 67.84% |
| TSLA210319P01000000 | 2020-03-16 10:40AM EDT | 1,000.00 | 565.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSLA210319P01005000 | 2020-03-05 4:53PM EDT | 1,005.00 | 372.25 | 531.00 | 538.10 | 0.00 | - | 1 | 19 | 71.11% |
| TSLA210319P01010000 | 2020-01-14 2:27PM EDT | 1,010.00 | 475.70 | 312.00 | 322.25 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01015000 | 2020-02-24 4:51PM EDT | 1,015.00 | 316.55 | 518.70 | 534.00 | 0.00 | - | 1 | 47 | 59.96% |
| TSLA210319P01020000 | 2020-03-27 4:36AM EDT | 1,020.00 | 378.35 | 431.85 | 551.50 | 0.00 | - | 2 | 0 | 73.10% |
| TSLA210319P01040000 | 2020-02-10 1:13AM EDT | 1,040.00 | 379.55 | 477.20 | 490.70 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01080000 | 2020-02-06 12:06PM EDT | 1,080.00 | 400.50 | 453.00 | 463.55 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01100000 | 2020-02-27 1:24PM EDT | 1,100.00 | 456.20 | 607.30 | 624.00 | 0.00 | - | 2 | 3 | 67.25% |
| TSLA210319P01120000 | 2020-03-27 4:36AM EDT | 1,120.00 | 445.45 | 625.35 | 641.00 | 0.00 | - | - | 0 | 66.46% |
| TSLA210319P01140000 | 2020-02-21 11:15AM EDT | 1,140.00 | 389.05 | 727.90 | 746.00 | 0.00 | - | 1 | 0 | 114.18% |
| TSLA210319P01150000 | 2020-03-09 10:09AM EDT | 1,150.00 | 550.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01160000 | 2020-03-27 6:06AM EDT | 1,160.00 | 466.50 | 662.75 | 680.80 | 0.00 | - | - | 0 | 67.25% |
| TSLA210319P01200000 | 2020-03-17 11:52AM EDT | 1,200.00 | 763.35 | 711.00 | 723.70 | 0.00 | - | - | 23 | 72.97% |
| TSLA210319P01240000 | 2020-03-27 6:06AM EDT | 1,240.00 | 555.20 | 738.75 | 628.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01250000 | 2020-03-13 3:27PM EDT | 1,250.00 | 747.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01260000 | 2020-03-27 6:06AM EDT | 1,260.00 | 567.50 | 608.00 | 775.85 | 0.00 | - | - | 0 | 74.40% |
| TSLA210319P01300000 | 2020-02-05 11:17AM EDT | 1,300.00 | 607.70 | 644.50 | 659.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01350000 | 2020-03-27 6:06AM EDT | 1,350.00 | 644.50 | 844.00 | 704.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P01400000 | 2020-02-05 10:37AM EDT | 1,400.00 | 654.85 | 707.25 | 720.90 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01450000 | 2020-02-10 10:33AM EDT | 1,450.00 | 703.00 | 824.95 | 839.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210319P01500000 | 2020-03-27 4:22AM EDT | 1,500.00 | 656.55 | 989.60 | 813.45 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01520000 | 2020-03-20 5:47PM EDT | 1,520.00 | 1,083.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01540000 | 2020-03-02 1:04AM EDT | 1,540.00 | 845.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01550000 | 2020-02-18 1:13AM EDT | 1,550.00 | 795.50 | 1,110.10 | 1,128.50 | 0.00 | - | - | 0 | 116.83% |
| TSLA210319P01570000 | 2020-02-18 1:13AM EDT | 1,570.00 | 798.00 | 1,131.25 | 1,147.50 | 0.00 | - | - | 7 | 117.53% |
| TSLA210319P01600000 | 2020-03-13 11:34AM EDT | 1,600.00 | 1,095.00 | 1,097.00 | 1,109.00 | 0.00 | - | 1 | 1 | 75.21% |
| TSLA210319P01610000 | 2020-03-27 4:36AM EDT | 1,610.00 | 915.00 | 1,097.50 | 1,188.30 | 0.00 | - | 1 | 0 | 97.95% |
| TSLA210319P01640000 | 2020-03-27 4:36AM EDT | 1,640.00 | 837.90 | 0.00 | 1,142.00 | 0.00 | - | 2 | 0 | 75.32% |
| TSLA210319P01660000 | 2020-02-24 10:49AM EDT | 1,660.00 | 856.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA210319P01670000 | 2020-02-10 10:40AM EDT | 1,670.00 | 891.50 | 1,040.65 | 1,056.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210319P01690000 | 2020-03-27 4:36AM EDT | 1,690.00 | 910.50 | 1,175.75 | 1,191.00 | 0.00 | - | 1 | 0 | 66.21% |
| TSLA210319P01700000 | 2020-03-27 4:36AM EDT | 1,700.00 | 888.64 | 1,186.00 | 1,201.00 | 0.00 | - | 2 | 1 | 66.64% |
| TSLA210319P01710000 | 2020-03-27 4:36AM EDT | 1,710.00 | 1,023.75 | 1,195.50 | 1,212.00 | 0.00 | - | - | 1 | 67.25% |
| TSLA210319P01720000 | 2020-02-10 1:14AM EDT | 1,720.00 | 1,043.60 | 1,044.00 | 1,056.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01730000 | 2020-02-10 1:35PM EDT | 1,730.00 | 994.50 | 1,117.30 | 1,130.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210319P01740000 | 2020-02-10 10:46AM EDT | 1,740.00 | 967.50 | 1,105.00 | 1,118.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210319P01780000 | 2020-02-06 10:32AM EDT | 1,780.00 | 1,101.80 | 1,101.00 | 1,114.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01790000 | 2020-03-27 5:36AM EDT | 1,790.00 | 1,107.50 | 1,274.50 | 1,290.00 | 0.00 | - | - | 0 | 66.73% |
| TSLA210319P01800000 | 2020-03-02 1:04AM EDT | 1,800.00 | 981.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01810000 | 2020-03-27 5:36AM EDT | 1,810.00 | 1,024.00 | 1,294.50 | 1,310.00 | 0.00 | - | 8 | 0 | 67.17% |
| TSLA210319P01820000 | 2020-03-27 5:36AM EDT | 1,820.00 | 1,307.90 | 1,304.00 | 1,322.00 | 0.00 | - | - | 0 | 68.62% |
| TSLA210319P01830000 | 2020-03-13 1:08PM EDT | 1,830.00 | 1,317.50 | 1,319.50 | 1,337.60 | 0.00 | - | - | 27 | 76.30% |
| TSLA210319P01840000 | 2020-03-27 5:36AM EDT | 1,840.00 | 1,154.50 | 1,324.00 | 1,341.00 | 0.00 | - | - | 0 | 68.24% |
| TSLA210319P01850000 | 2020-03-12 2:37PM EDT | 1,850.00 | 1,337.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSLA210319P01860000 | 2020-03-13 1:10PM EDT | 1,860.00 | 1,346.80 | 1,349.00 | 1,366.00 | 0.00 | - | - | 8 | 75.73% |
| TSLA210319P01870000 | 2020-02-06 1:29PM EDT | 1,870.00 | 1,130.50 | 1,185.40 | 1,197.95 | 0.00 | - | - | 0 | 0.00% |
| TSLA210319P01880000 | 2020-02-19 11:46AM EDT | 1,880.00 | 986.20 | 1,435.50 | 1,453.85 | 0.00 | - | 8 | 0 | 124.02% |
© 2020 Verizon Media. All rights reserved.