TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210917C00010000 | 2020-02-04 1:30PM EDT | 10.00 | 897.40 | 716.85 | 733.05 | 0.00 | - | - | 0 | 0.00% |
| TSLA210917C00015000 | 2020-02-04 10:57AM EDT | 15.00 | 889.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TSLA210917C00020000 | 2019-11-05 3:52PM EDT | 20.00 | 297.73 | 311.85 | 319.75 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00025000 | 2020-03-09 10:36AM EDT | 25.00 | 614.45 | 512.85 | 528.65 | 0.00 | - | 2 | 9 | 171.05% |
| TSLA210917C00030000 | 2019-12-30 1:39PM EDT | 30.00 | 389.12 | 615.50 | 625.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00035000 | 2020-01-03 4:31PM EDT | 35.00 | 409.81 | 708.00 | 718.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210917C00040000 | 2020-01-30 12:11PM EDT | 40.00 | 597.00 | 618.00 | 634.50 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA210917C00045000 | 2020-04-08 12:40PM EDT | 45.00 | 505.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00050000 | 2020-03-30 1:55PM EDT | 50.00 | 457.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00055000 | 2020-03-09 10:36AM EDT | 55.00 | 585.05 | 484.05 | 502.00 | 0.00 | - | 2 | 169 | 136.27% |
| TSLA210917C00060000 | 2020-03-13 12:32PM EDT | 60.00 | 464.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00065000 | 2020-02-06 1:15PM EDT | 65.00 | 699.45 | 619.05 | 633.90 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210917C00070000 | 2020-03-30 1:55PM EDT | 70.00 | 439.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00075000 | 2020-01-06 12:41PM EDT | 75.00 | 367.60 | 668.50 | 678.00 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA210917C00080000 | 2020-03-27 4:21AM EDT | 80.00 | 184.55 | 419.00 | 437.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00085000 | 2019-12-24 11:23AM EDT | 85.00 | 336.78 | 479.75 | 488.60 | 0.00 | - | 9 | 44 | 142.14% |
| TSLA210917C00090000 | 2019-11-07 12:45PM EDT | 90.00 | 251.04 | 244.65 | 253.20 | 0.00 | - | 2 | 30 | 0.00% |
| TSLA210917C00110000 | 2020-03-27 4:51AM EDT | 110.00 | 162.65 | 393.55 | 411.85 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00140000 | 2020-02-05 10:37AM EDT | 140.00 | 697.75 | 587.05 | 602.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00145000 | 2020-03-26 1:16PM EDT | 145.00 | 429.65 | 352.00 | 368.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210917C00150000 | 2020-03-27 5:21AM EDT | 150.00 | 684.30 | 361.00 | 379.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA210917C00155000 | 2020-03-26 1:16PM EDT | 155.00 | 702.50 | 344.50 | 360.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210917C00165000 | 2020-03-27 5:06AM EDT | 165.00 | 669.45 | 349.50 | 366.85 | 0.00 | - | - | 0 | 0.00% |
| TSLA210917C00170000 | 2020-03-26 1:16PM EDT | 170.00 | 688.35 | 329.15 | 348.05 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917C00185000 | 2020-01-03 4:38PM EDT | 185.00 | 270.00 | 564.00 | 574.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210917C00200000 | 2020-03-26 1:38PM EDT | 200.00 | 347.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00210000 | 2020-03-11 1:55PM EDT | 210.00 | 438.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00220000 | 2020-03-27 4:06AM EDT | 220.00 | 311.25 | 321.90 | 309.20 | 0.00 | - | 5 | 49 | 0.00% |
| TSLA210917C00230000 | 2020-03-19 1:51PM EDT | 230.00 | 255.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00240000 | 2020-01-17 11:05AM EDT | 240.00 | 294.60 | 614.20 | 631.00 | 0.00 | - | 1 | 46 | 0.00% |
| TSLA210917C00250000 | 2020-03-19 9:39AM EDT | 250.00 | 192.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00260000 | 2020-03-04 11:05AM EDT | 260.00 | 500.71 | 266.00 | 281.45 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA210917C00270000 | 2020-03-16 12:12PM EDT | 270.00 | 265.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00280000 | 2019-11-08 11:39AM EDT | 280.00 | 110.28 | 122.40 | 130.05 | 0.00 | - | 5 | 10 | 0.00% |
| TSLA210917C00300000 | 2020-04-07 3:12PM EDT | 300.00 | 298.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210917C00310000 | 2020-02-28 11:52AM EDT | 310.00 | 353.37 | 265.00 | 279.10 | 0.00 | - | 14 | 0 | 58.74% |
| TSLA210917C00320000 | 2020-04-01 1:33PM EDT | 320.00 | 238.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00330000 | 2020-03-13 2:54PM EDT | 330.00 | 258.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210917C00340000 | 2020-03-20 9:44AM EDT | 340.00 | 202.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00350000 | 2020-03-30 1:48PM EDT | 350.00 | 236.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00360000 | 2020-02-25 4:53PM EDT | 360.00 | 469.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210917C00370000 | 2020-03-18 3:53PM EDT | 370.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00380000 | 2020-04-03 3:41PM EDT | 380.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210917C00390000 | 2020-03-18 1:55PM EDT | 390.00 | 124.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA210917C00400000 | 2020-03-25 9:49AM EDT | 400.00 | 241.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA210917C00405000 | 2020-02-05 10:38AM EDT | 405.00 | 472.15 | 368.65 | 383.00 | 0.00 | - | 1 | 0 | 149.34% |
| TSLA210917C00410000 | 2020-03-17 9:41AM EDT | 410.00 | 140.25 | 194.90 | 209.30 | 0.00 | - | 1 | 7 | 53.54% |
| TSLA210917C00415000 | 2020-03-30 9:45AM EDT | 415.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00420000 | 2020-04-06 3:08PM EDT | 420.00 | 198.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00425000 | 2020-02-27 12:07PM EDT | 425.00 | 341.10 | 205.00 | 215.00 | 0.00 | - | 8 | 19 | 61.40% |
| TSLA210917C00430000 | 2020-02-21 2:42PM EDT | 430.00 | 497.00 | 153.50 | 169.00 | 0.00 | - | 2 | 0 | 42.58% |
| TSLA210917C00435000 | 2020-03-24 9:57AM EDT | 435.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00440000 | 2020-03-20 10:19AM EDT | 440.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00445000 | 2020-03-20 10:17AM EDT | 445.00 | 171.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00450000 | 2020-03-18 2:04PM EDT | 450.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210917C00460000 | 2020-04-06 12:57PM EDT | 460.00 | 178.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00470000 | 2020-04-06 3:49PM EDT | 470.00 | 176.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00480000 | 2020-04-06 3:49PM EDT | 480.00 | 172.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00490000 | 2020-01-15 4:28PM EDT | 490.00 | 136.55 | 360.30 | 376.00 | 0.00 | - | 1 | 2 | 155.95% |
| TSLA210917C00500000 | 2020-04-07 12:09PM EDT | 500.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00510000 | 2020-04-07 2:50PM EDT | 510.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00520000 | 2020-04-07 10:18AM EDT | 520.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210917C00530000 | 2020-03-17 2:40PM EDT | 530.00 | 117.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00540000 | 2020-04-08 2:34PM EDT | 540.00 | 169.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917C00550000 | 2020-03-30 3:42PM EDT | 550.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| TSLA210917C00560000 | 2020-04-03 11:43AM EDT | 560.00 | 127.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TSLA210917C00570000 | 2020-04-02 11:42AM EDT | 570.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA210917C00580000 | 2020-04-08 9:54AM EDT | 580.00 | 152.58 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| TSLA210917C00590000 | 2020-03-16 10:07AM EDT | 590.00 | 104.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA210917C00600000 | 2020-04-08 9:54AM EDT | 600.00 | 145.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TSLA210917C00610000 | 2020-04-01 9:38AM EDT | 610.00 | 125.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TSLA210917C00620000 | 2020-03-23 10:27AM EDT | 620.00 | 103.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA210917C00630000 | 2020-03-16 11:45AM EDT | 630.00 | 106.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA210917C00640000 | 2020-03-27 11:45AM EDT | 640.00 | 124.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917C00650000 | 2020-04-06 2:31PM EDT | 650.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917C00660000 | 2020-03-30 9:38AM EDT | 660.00 | 112.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917C00670000 | 2020-03-26 1:10PM EDT | 670.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917C00680000 | 2020-02-26 10:39AM EDT | 680.00 | 258.04 | 113.00 | 126.25 | 0.00 | - | 2 | 25 | 61.90% |
| TSLA210917C00690000 | 2020-03-09 10:14AM EDT | 690.00 | 177.00 | 109.85 | 123.75 | 0.00 | - | 1 | 17 | 61.78% |
| TSLA210917C00700000 | 2020-04-07 10:02AM EDT | 700.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917C00710000 | 2020-03-19 9:59AM EDT | 710.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917C00720000 | 2020-04-01 10:13AM EDT | 720.00 | 94.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA210917C00730000 | 2020-03-19 12:44PM EDT | 730.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00740000 | 2020-03-13 11:01AM EDT | 740.00 | 105.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00750000 | 2020-04-03 2:25PM EDT | 750.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| TSLA210917C00760000 | 2020-03-17 12:09PM EDT | 760.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00770000 | 2020-03-17 12:52PM EDT | 770.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00780000 | 2020-03-19 12:47PM EDT | 780.00 | 73.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA210917C00790000 | 2020-02-27 10:57AM EDT | 790.00 | 172.15 | 85.50 | 94.00 | 0.00 | - | 1 | 0 | 59.85% |
| TSLA210917C00800000 | 2020-04-08 10:22AM EDT | 800.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA210917C00810000 | 2020-03-18 2:47PM EDT | 810.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917C00820000 | 2020-02-07 1:31PM EDT | 820.00 | 170.00 | 144.95 | 154.80 | 0.00 | - | 2 | 0 | 84.94% |
| TSLA210917C00830000 | 2020-04-03 9:30AM EDT | 830.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00840000 | 2020-03-19 10:57AM EDT | 840.00 | 62.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00850000 | 2020-04-07 11:02AM EDT | 850.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00860000 | 2020-04-03 9:53AM EDT | 860.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917C00870000 | 2020-03-11 3:15PM EDT | 870.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA210917C00880000 | 2020-03-19 3:02PM EDT | 880.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA210917C00890000 | 2020-04-03 9:44AM EDT | 890.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00900000 | 2020-04-03 3:26PM EDT | 900.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00910000 | 2020-03-17 9:38AM EDT | 910.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00920000 | 2020-03-12 3:33PM EDT | 920.00 | 78.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSLA210917C00930000 | 2020-04-07 1:17PM EDT | 930.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917C00940000 | 2020-03-26 2:49PM EDT | 940.00 | 73.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSLA210917C00950000 | 2020-04-08 2:31PM EDT | 950.00 | 64.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00960000 | 2020-04-03 10:09AM EDT | 960.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00970000 | 2020-03-23 10:12AM EDT | 970.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917C00980000 | 2020-03-13 11:52AM EDT | 980.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00990000 | 2020-04-01 12:05PM EDT | 990.00 | 49.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917C00995000 | 2020-03-26 3:37PM EDT | 995.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01000000 | 2020-04-06 10:34AM EDT | 1,000.00 | 49.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917C01005000 | 2020-03-30 9:45AM EDT | 1,005.00 | 53.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917C01010000 | 2020-04-01 12:05PM EDT | 1,010.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01015000 | 2020-02-26 10:31AM EDT | 1,015.00 | 67.15 | 52.00 | 60.50 | 0.00 | - | 2 | 131 | 59.83% |
| TSLA210917C01020000 | 2020-03-27 4:51AM EDT | 1,020.00 | 221.64 | 46.00 | 55.50 | 0.00 | - | 1 | 0 | 57.68% |
| TSLA210917C01040000 | 2020-04-01 10:20AM EDT | 1,040.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA210917C01050000 | 2020-03-30 1:51PM EDT | 1,050.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01060000 | 2020-03-24 11:09AM EDT | 1,060.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01080000 | 2020-03-31 11:38AM EDT | 1,080.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01100000 | 2020-04-08 2:36PM EDT | 1,100.00 | 47.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01120000 | 2020-03-11 2:42PM EDT | 1,120.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917C01140000 | 2020-03-13 11:31AM EDT | 1,140.00 | 47.70 | 29.75 | 37.00 | 0.00 | - | - | 3 | 54.57% |
| TSLA210917C01150000 | 2020-04-07 10:54AM EDT | 1,150.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA210917C01160000 | 2020-04-06 10:57AM EDT | 1,160.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01180000 | 2020-03-19 2:22PM EDT | 1,180.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA210917C01200000 | 2020-04-07 12:14PM EDT | 1,200.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01220000 | 2020-04-07 11:26AM EDT | 1,220.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01240000 | 2020-03-27 5:51AM EDT | 1,240.00 | 84.30 | 71.05 | 78.60 | 0.00 | - | - | 0 | 77.17% |
| TSLA210917C01250000 | 2020-04-03 3:17PM EDT | 1,250.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01260000 | 2020-03-03 2:53PM EDT | 1,260.00 | 84.84 | 22.50 | 31.50 | 0.00 | - | 1 | 1 | 55.36% |
| TSLA210917C01280000 | 2020-03-12 11:03AM EDT | 1,280.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA210917C01300000 | 2020-04-08 1:56PM EDT | 1,300.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917C01350000 | 2020-03-20 2:20PM EDT | 1,350.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01400000 | 2020-03-25 2:06PM EDT | 1,400.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917C01450000 | 2020-03-04 2:02PM EDT | 1,450.00 | 45.49 | 16.50 | 25.00 | 0.00 | - | 1 | 13 | 57.07% |
| TSLA210917C01500000 | 2020-04-08 9:41AM EDT | 1,500.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA210917C01520000 | 2020-03-16 10:30AM EDT | 1,520.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSLA210917C01530000 | 2020-03-16 10:30AM EDT | 1,530.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSLA210917C01540000 | 2020-03-27 5:21AM EDT | 1,540.00 | 118.80 | 20.00 | 29.00 | 0.00 | - | - | 0 | 61.85% |
| TSLA210917C01550000 | 2020-03-25 2:29PM EDT | 1,550.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917C01560000 | 2020-03-27 5:21AM EDT | 1,560.00 | 54.20 | 44.45 | 51.80 | 0.00 | - | - | 0 | 75.29% |
| TSLA210917C01570000 | 2020-03-03 11:03PM EDT | 1,570.00 | 60.00 | 11.50 | 21.00 | 0.00 | - | - | 3 | 56.80% |
| TSLA210917C01580000 | 2020-03-05 2:44PM EDT | 1,580.00 | 58.00 | 13.50 | 22.00 | 0.00 | - | 2 | 4 | 58.18% |
| TSLA210917C01590000 | 2020-03-27 5:21AM EDT | 1,590.00 | 67.10 | 42.30 | 48.70 | 0.00 | - | - | 0 | 74.77% |
| TSLA210917C01600000 | 2020-03-25 11:35AM EDT | 1,600.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210917C01620000 | 2020-03-03 11:03PM EDT | 1,620.00 | 62.00 | 13.50 | 22.50 | 0.00 | - | - | 0 | 59.29% |
| TSLA210917C01630000 | 2020-03-27 5:06AM EDT | 1,630.00 | 45.60 | 14.50 | 24.00 | 0.00 | - | 1 | 3 | 60.44% |
| TSLA210917C01640000 | 2020-02-18 3:45PM EDT | 1,640.00 | 73.00 | 17.00 | 27.00 | 0.00 | - | 25 | 0 | 62.59% |
| TSLA210917C01650000 | 2020-03-25 12:27PM EDT | 1,650.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA210917C01660000 | 2020-03-03 11:03PM EDT | 1,660.00 | 55.00 | 10.00 | 19.50 | 0.00 | - | - | 3 | 57.62% |
| TSLA210917C01670000 | 2020-03-27 5:06AM EDT | 1,670.00 | 59.90 | 31.10 | 27.00 | 0.00 | - | - | 0 | 67.78% |
| TSLA210917C01680000 | 2020-03-19 12:54PM EDT | 1,680.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01700000 | 2020-04-08 11:41AM EDT | 1,700.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01750000 | 2020-02-25 12:34PM EDT | 1,750.00 | 66.62 | 20.00 | 26.00 | 0.00 | - | 1 | 2 | 65.69% |
| TSLA210917C01770000 | 2020-03-23 9:40AM EDT | 1,770.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSLA210917C01800000 | 2020-04-06 12:09PM EDT | 1,800.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01840000 | 2020-03-27 6:06AM EDT | 1,840.00 | 85.75 | 13.50 | 23.50 | 0.00 | - | - | 0 | 64.28% |
| TSLA210917C01850000 | 2020-03-25 9:30AM EDT | 1,850.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210917C01860000 | 2020-03-25 12:56PM EDT | 1,860.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210917C01870000 | 2020-04-01 11:44AM EDT | 1,870.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917C01880000 | 2020-04-08 9:36AM EDT | 1,880.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210917P00005000 | 2020-04-08 10:22AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TSLA210917P00010000 | 2020-04-08 9:46AM EDT | 10.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSLA210917P00015000 | 2020-03-27 12:24PM EDT | 15.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLA210917P00020000 | 2020-04-08 10:06AM EDT | 20.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA210917P00025000 | 2020-03-20 12:11PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSLA210917P00030000 | 2020-03-27 1:54PM EDT | 30.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA210917P00035000 | 2020-03-25 11:37AM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSLA210917P00040000 | 2020-03-31 3:12PM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA210917P00045000 | 2020-03-18 1:35PM EDT | 45.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA210917P00050000 | 2020-04-08 2:51PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TSLA210917P00055000 | 2020-01-17 10:30AM EDT | 55.00 | 1.25 | 0.00 | 2.77 | 0.00 | - | 5 | 10 | 94.60% |
| TSLA210917P00060000 | 2020-03-16 10:16AM EDT | 60.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210917P00065000 | 2019-10-31 1:18PM EDT | 65.00 | 4.80 | 0.50 | 4.60 | 0.00 | - | 4 | 3 | 96.97% |
| TSLA210917P00070000 | 2019-12-23 1:04PM EDT | 70.00 | 2.39 | 0.74 | 3.20 | 0.00 | - | 10 | 10 | 89.25% |
| TSLA210917P00075000 | 2020-03-16 10:15AM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210917P00080000 | 2020-04-01 1:27PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210917P00085000 | 2020-03-18 1:26PM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210917P00090000 | 2020-03-24 12:31PM EDT | 90.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLA210917P00095000 | 2020-03-13 12:06PM EDT | 95.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210917P00100000 | 2020-04-08 3:22PM EDT | 100.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| TSLA210917P00105000 | 2020-03-23 12:28PM EDT | 105.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210917P00110000 | 2020-03-24 2:52PM EDT | 110.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210917P00120000 | 2020-03-17 11:48AM EDT | 120.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210917P00125000 | 2020-04-02 12:51PM EDT | 125.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210917P00130000 | 2020-03-12 11:49AM EDT | 130.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210917P00135000 | 2020-02-12 1:13PM EDT | 135.00 | 5.35 | 6.50 | 16.00 | 0.00 | - | 1 | 1 | 88.03% |
| TSLA210917P00140000 | 2020-02-24 1:04PM EDT | 140.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TSLA210917P00145000 | 2020-03-17 1:47PM EDT | 145.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA210917P00150000 | 2020-04-08 10:07AM EDT | 150.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA210917P00155000 | 2020-04-07 3:35PM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210917P00160000 | 2020-03-13 2:43PM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210917P00165000 | 2020-02-26 4:01PM EDT | 165.00 | 6.30 | 21.50 | 27.50 | 0.00 | - | 2 | 2 | 96.72% |
| TSLA210917P00170000 | 2020-03-19 1:25PM EDT | 170.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210917P00175000 | 2020-04-08 9:36AM EDT | 175.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917P00180000 | 2020-04-08 10:06AM EDT | 180.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917P00185000 | 2020-03-19 2:34PM EDT | 185.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA210917P00190000 | 2020-03-17 3:33PM EDT | 190.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917P00195000 | 2020-02-28 4:44PM EDT | 195.00 | 25.00 | 29.00 | 35.00 | 0.00 | - | 2 | 3 | 93.25% |
| TSLA210917P00200000 | 2020-04-02 2:18PM EDT | 200.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917P00210000 | 2020-03-17 11:47AM EDT | 210.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917P00220000 | 2020-03-27 12:16PM EDT | 220.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLA210917P00230000 | 2020-03-18 3:13PM EDT | 230.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917P00240000 | 2020-02-27 2:36PM EDT | 240.00 | 30.00 | 38.50 | 47.50 | 0.00 | - | 1 | 17 | 87.23% |
| TSLA210917P00250000 | 2020-04-02 1:21PM EDT | 250.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917P00260000 | 2020-03-24 10:01AM EDT | 260.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSLA210917P00270000 | 2020-04-01 1:14PM EDT | 270.00 | 50.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210917P00280000 | 2020-03-13 2:36PM EDT | 280.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210917P00290000 | 2020-02-27 10:51AM EDT | 290.00 | 20.15 | 59.80 | 68.00 | 0.00 | - | 1 | 24 | 86.73% |
| TSLA210917P00300000 | 2020-04-06 11:55AM EDT | 300.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210917P00310000 | 2020-04-07 11:06AM EDT | 310.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917P00320000 | 2020-04-03 9:31AM EDT | 320.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA210917P00330000 | 2020-04-06 3:52PM EDT | 330.00 | 67.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917P00340000 | 2020-03-25 11:33AM EDT | 340.00 | 80.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917P00350000 | 2020-04-08 9:47AM EDT | 350.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA210917P00360000 | 2020-03-19 10:55AM EDT | 360.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA210917P00370000 | 2020-03-19 9:49AM EDT | 370.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917P00380000 | 2020-04-06 3:52PM EDT | 380.00 | 87.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSLA210917P00390000 | 2020-04-07 11:33AM EDT | 390.00 | 83.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917P00400000 | 2020-04-06 10:18AM EDT | 400.00 | 98.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917P00405000 | 2020-04-01 9:52AM EDT | 405.00 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA210917P00410000 | 2020-03-23 9:33AM EDT | 410.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210917P00415000 | 2020-03-05 3:56PM EDT | 415.00 | 52.47 | 109.15 | 119.70 | 0.00 | - | 1 | 3 | 78.25% |
| TSLA210917P00420000 | 2020-04-06 3:15PM EDT | 420.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSLA210917P00425000 | 2020-03-20 1:20PM EDT | 425.00 | 154.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSLA210917P00430000 | 2020-04-07 3:15PM EDT | 430.00 | 100.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917P00435000 | 2020-02-04 3:30PM EDT | 435.00 | 37.00 | 55.95 | 61.80 | 0.00 | - | 1 | 1 | 47.25% |
| TSLA210917P00440000 | 2020-03-17 9:38AM EDT | 440.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917P00445000 | 2020-01-14 2:38PM EDT | 445.00 | 70.23 | 40.00 | 48.45 | 0.00 | - | 9 | 7 | 38.75% |
| TSLA210917P00450000 | 2020-03-30 2:35PM EDT | 450.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917P00460000 | 2020-03-20 9:49AM EDT | 460.00 | 180.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917P00470000 | 2020-03-17 2:29PM EDT | 470.00 | 162.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSLA210917P00480000 | 2020-03-23 10:01AM EDT | 480.00 | 123.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSLA210917P00490000 | 2020-04-01 2:28PM EDT | 490.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TSLA210917P00500000 | 2020-04-06 3:03PM EDT | 500.00 | 150.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSLA210917P00510000 | 2020-03-19 3:27PM EDT | 510.00 | 214.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSLA210917P00520000 | 2020-04-07 1:46PM EDT | 520.00 | 145.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA210917P00530000 | 2020-04-07 2:52PM EDT | 530.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TSLA210917P00540000 | 2020-03-25 1:18PM EDT | 540.00 | 179.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TSLA210917P00550000 | 2020-03-18 3:29PM EDT | 550.00 | 240.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210917P00560000 | 2020-03-18 3:34PM EDT | 560.00 | 283.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00570000 | 2020-03-25 1:17PM EDT | 570.00 | 198.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00580000 | 2020-03-20 3:49PM EDT | 580.00 | 260.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210917P00590000 | 2020-03-20 1:27PM EDT | 590.00 | 265.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00600000 | 2020-03-23 1:40PM EDT | 600.00 | 226.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00610000 | 2020-03-09 1:54PM EDT | 610.00 | 169.21 | 198.65 | 211.50 | 0.00 | - | 12 | 8 | 63.81% |
| TSLA210917P00620000 | 2020-03-09 2:38PM EDT | 620.00 | 195.25 | 205.25 | 217.00 | 0.00 | - | - | 8 | 63.43% |
| TSLA210917P00630000 | 2020-03-10 3:21PM EDT | 630.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00640000 | 2020-04-02 2:06PM EDT | 640.00 | 270.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00650000 | 2020-03-20 10:30AM EDT | 650.00 | 310.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00660000 | 2020-03-23 1:38PM EDT | 660.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00670000 | 2020-03-16 11:13AM EDT | 670.00 | 283.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210917P00690000 | 2020-02-04 11:34AM EDT | 690.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P00700000 | 2020-03-16 10:03AM EDT | 700.00 | 322.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917P00710000 | 2020-03-16 10:03AM EDT | 710.00 | 330.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00720000 | 2020-03-18 9:59AM EDT | 720.00 | 382.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210917P00730000 | 2020-03-17 10:28AM EDT | 730.00 | 373.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917P00740000 | 2020-03-31 2:50PM EDT | 740.00 | 310.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210917P00750000 | 2020-03-25 1:17PM EDT | 750.00 | 321.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00780000 | 2020-03-18 2:39PM EDT | 780.00 | 469.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210917P00790000 | 2020-02-27 11:38AM EDT | 790.00 | 250.55 | 356.40 | 370.40 | 0.00 | - | 1 | 0 | 72.28% |
| TSLA210917P00800000 | 2020-04-07 12:35PM EDT | 800.00 | 329.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210917P00810000 | 2020-02-13 3:22PM EDT | 810.00 | 198.00 | 345.00 | 362.00 | 0.00 | - | 1 | 2 | 62.35% |
| TSLA210917P00820000 | 2020-03-26 1:32PM EDT | 820.00 | 212.65 | 378.55 | 395.15 | 0.00 | - | - | 2 | 71.97% |
| TSLA210917P00830000 | 2020-01-14 11:13AM EDT | 830.00 | 329.12 | 206.05 | 216.25 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917P00840000 | 2020-03-04 10:37AM EDT | 840.00 | 262.90 | 405.45 | 418.10 | 0.00 | - | 8 | 0 | 75.22% |
| TSLA210917P00850000 | 2020-03-11 3:40PM EDT | 850.00 | 490.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917P00860000 | 2020-03-27 4:07AM EDT | 860.00 | 210.00 | 412.60 | 428.00 | 0.00 | - | 2 | 1 | 72.19% |
| TSLA210917P00870000 | 2020-03-10 3:13PM EDT | 870.00 | 339.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210917P00880000 | 2020-03-18 3:49PM EDT | 880.00 | 563.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA210917P00900000 | 2020-03-12 9:35AM EDT | 900.00 | 405.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSLA210917P00920000 | 2020-03-27 4:07AM EDT | 920.00 | 372.25 | 462.90 | 477.00 | 0.00 | - | 1 | 1 | 71.92% |
| TSLA210917P00930000 | 2020-03-17 2:51PM EDT | 930.00 | 541.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00940000 | 2020-03-17 2:51PM EDT | 940.00 | 550.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210917P00950000 | 2020-03-12 9:35AM EDT | 950.00 | 448.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210917P00960000 | 2020-03-26 1:32PM EDT | 960.00 | 252.10 | 507.15 | 524.95 | 0.00 | - | - | 1 | 76.54% |
| TSLA210917P00995000 | 2020-03-27 6:06AM EDT | 995.00 | 394.18 | 541.00 | 544.00 | 0.00 | - | - | 1 | 75.10% |
| TSLA210917P01000000 | 2020-03-13 10:29AM EDT | 1,000.00 | 493.28 | 522.00 | 538.00 | 0.00 | - | - | 1 | 68.47% |
| TSLA210917P01005000 | 2020-03-27 4:37AM EDT | 1,005.00 | 288.55 | 459.75 | 475.55 | 0.00 | - | - | 28 | 41.33% |
| TSLA210917P01010000 | 2020-02-11 12:27PM EDT | 1,010.00 | 349.00 | 504.50 | 522.60 | 0.00 | - | 70 | 41 | 57.98% |
| TSLA210917P01015000 | 2020-03-27 4:22AM EDT | 1,015.00 | 295.15 | 545.65 | 558.00 | 0.00 | - | - | 30 | 71.94% |
| TSLA210917P01020000 | 2020-03-27 4:22AM EDT | 1,020.00 | 298.55 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| TSLA210917P01040000 | 2020-03-27 4:22AM EDT | 1,040.00 | 372.05 | 416.20 | 582.00 | 0.00 | - | - | 29 | 75.21% |
| TSLA210917P01100000 | 2020-03-11 2:15PM EDT | 1,100.00 | 537.63 | 644.25 | 660.05 | 0.00 | - | - | 2 | 81.97% |
| TSLA210917P01400000 | 2020-03-26 1:17PM EDT | 1,400.00 | 659.45 | 921.30 | 937.65 | 0.00 | - | - | 1 | 84.18% |
| TSLA210917P01450000 | 2020-02-04 4:20PM EDT | 1,450.00 | 633.55 | 768.95 | 785.20 | 0.00 | - | - | 5 | 0.00% |
| TSLA210917P01500000 | 2020-03-27 4:22AM EDT | 1,500.00 | 711.55 | 1,026.80 | 1,044.00 | 0.00 | - | - | 61 | 89.66% |
| TSLA210917P01570000 | 2020-02-05 10:38AM EDT | 1,570.00 | 798.90 | 880.30 | 896.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01580000 | 2020-02-06 12:37PM EDT | 1,580.00 | 859.75 | 919.00 | 935.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA210917P01610000 | 2020-02-06 12:37PM EDT | 1,610.00 | 887.50 | 945.00 | 960.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01640000 | 2020-03-27 5:06AM EDT | 1,640.00 | 861.20 | 945.45 | 1,144.20 | 0.00 | - | - | 1 | 79.80% |
| TSLA210917P01660000 | 2020-03-27 5:06AM EDT | 1,660.00 | 889.10 | 1,183.50 | 1,200.00 | 0.00 | - | - | 1 | 92.49% |
| TSLA210917P01670000 | 2020-03-27 6:06AM EDT | 1,670.00 | 898.15 | 1,185.00 | 1,211.00 | 0.00 | - | - | 1 | 91.16% |
| TSLA210917P01680000 | 2020-03-27 6:06AM EDT | 1,680.00 | 907.25 | 1,181.50 | 1,183.30 | 0.00 | - | - | 1 | 79.92% |
| TSLA210917P01690000 | 2020-03-27 6:06AM EDT | 1,690.00 | 916.30 | 1,213.50 | 1,230.00 | 0.00 | - | - | 1 | 93.24% |
| TSLA210917P01700000 | 2020-03-26 1:32PM EDT | 1,700.00 | 915.75 | 1,214.00 | 1,232.00 | 0.00 | - | - | 1 | 89.76% |
| TSLA210917P01710000 | 2020-03-27 6:06AM EDT | 1,710.00 | 923.95 | 1,232.00 | 1,250.00 | 0.00 | - | - | 1 | 93.42% |
| TSLA210917P01720000 | 2020-03-27 6:06AM EDT | 1,720.00 | 933.85 | 1,234.00 | 1,251.60 | 0.00 | - | - | 1 | 90.16% |
| TSLA210917P01760000 | 2020-02-06 12:37PM EDT | 1,760.00 | 1,027.20 | 1,085.70 | 1,101.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01770000 | 2020-02-06 12:37PM EDT | 1,770.00 | 1,036.65 | 1,097.50 | 1,113.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01810000 | 2020-03-26 1:47PM EDT | 1,810.00 | 1,125.30 | 1,323.00 | 1,341.45 | 0.00 | - | - | 1 | 92.00% |
| TSLA210917P01820000 | 2020-03-09 12:09AM EDT | 1,820.00 | 1,104.00 | 1,339.00 | 1,357.55 | 0.00 | - | - | 2 | 94.83% |
| TSLA210917P01830000 | 2020-02-06 2:05PM EDT | 1,830.00 | 1,098.40 | 1,152.50 | 1,168.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA210917P01850000 | 2020-02-28 3:36PM EDT | 1,850.00 | 1,220.75 | 1,339.05 | 1,355.00 | 0.00 | - | 1 | 1 | 81.10% |
| TSLA210917P01860000 | 2020-02-06 3:33PM EDT | 1,860.00 | 1,141.85 | 1,182.25 | 1,197.00 | 0.00 | - | - | 8 | 0.00% |
| TSLA210917P01870000 | 2020-03-27 4:52AM EDT | 1,870.00 | 1,089.60 | 1,381.50 | 1,400.00 | 0.00 | - | 1 | 5 | 92.67% |
| TSLA210917P01880000 | 2020-02-25 11:53AM EDT | 1,880.00 | 1,119.00 | 1,350.00 | 1,366.70 | 0.00 | - | 1 | 21 | 71.25% |
© 2020 Verizon Media. All rights reserved.