Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
1,447.00 -5.71 (-0.39%)
After hours: 5:55PM EDT
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210917C00005000 | 2020-07-09 8:10PM EDT | 5.00 | 712.15 | 1,556.45 | 1,569.40 | 0.00 | - | 5 | 1 | 0.00% |
| TSLA210917C00010000 | 2020-07-09 8:10PM EDT | 10.00 | 897.40 | 1,554.25 | 1,567.45 | 0.00 | - | - | 2 | 0.00% |
| TSLA210917C00020000 | 2020-07-13 11:01AM EDT | 20.00 | 1,740.60 | 1,424.75 | 1,443.00 | 0.00 | - | 2 | 145 | 185.79% |
| TSLA210917C00025000 | 2020-07-07 1:19PM EDT | 25.00 | 1,378.82 | 1,456.75 | 1,475.00 | 0.00 | - | 68 | 14 | 0.00% |
| TSLA210917C00030000 | 2020-07-09 8:10PM EDT | 30.00 | 945.98 | 1,535.25 | 1,548.05 | 0.00 | - | 3 | 33 | 0.00% |
| TSLA210917C00035000 | 2020-07-13 11:01AM EDT | 35.00 | 1,725.56 | 1,409.75 | 1,428.00 | 0.00 | - | 3 | 0 | 156.10% |
| TSLA210917C00040000 | 2020-08-04 9:30AM EDT | 40.00 | 1,455.87 | 1,404.75 | 1,423.00 | 0.00 | - | 1 | 56 | 149.46% |
| TSLA210917C00045000 | 2020-08-03 2:26PM EDT | 45.00 | 1,450.75 | 1,399.75 | 1,418.00 | 0.00 | - | 1 | 6 | 143.73% |
| TSLA210917C00050000 | 2020-07-09 8:10PM EDT | 50.00 | 768.50 | 1,509.15 | 1,522.15 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA210917C00055000 | 2020-08-04 9:30AM EDT | 55.00 | 1,440.98 | 1,390.25 | 1,408.50 | 0.00 | - | 1 | 167 | 141.09% |
| TSLA210917C00060000 | 2020-07-09 4:55PM EDT | 60.00 | 758.86 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| TSLA210917C00065000 | 2020-07-09 4:55PM EDT | 65.00 | 699.45 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| TSLA210917C00070000 | 2020-07-09 8:10PM EDT | 70.00 | 439.69 | 1,489.75 | 1,502.65 | 0.00 | - | 1 | 46 | 0.00% |
| TSLA210917C00075000 | 2020-07-09 8:10PM EDT | 75.00 | 367.60 | 1,415.30 | 1,430.00 | 0.00 | - | 2 | 11 | 291.78% |
| TSLA210917C00080000 | 2020-07-09 8:10PM EDT | 80.00 | 184.55 | 1,482.55 | 1,495.60 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210917C00085000 | 2020-07-09 8:10PM EDT | 85.00 | 336.78 | 1,477.45 | 1,490.65 | 0.00 | - | 9 | 44 | 0.00% |
| TSLA210917C00090000 | 2020-07-09 8:10PM EDT | 90.00 | 251.04 | 1,474.25 | 1,486.25 | 0.00 | - | 2 | 30 | 0.00% |
| TSLA210917C00110000 | 2020-07-09 8:10PM EDT | 110.00 | 162.65 | 1,455.45 | 1,468.05 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210917C00140000 | 2020-07-09 4:55PM EDT | 140.00 | 697.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210917C00150000 | 2020-07-09 8:10PM EDT | 150.00 | 684.30 | 1,414.85 | 1,427.70 | 0.00 | - | - | 1 | 333.86% |
| TSLA210917C00155000 | 2020-07-09 8:10PM EDT | 155.00 | 702.50 | 1,406.10 | 1,419.05 | 0.00 | - | - | 1 | 312.46% |
| TSLA210917C00170000 | 2020-07-09 8:10PM EDT | 170.00 | 688.35 | 1,394.15 | 1,406.85 | 0.00 | - | - | 1 | 291.85% |
| TSLA210917C00185000 | 2020-07-09 8:10PM EDT | 185.00 | 270.00 | 1,312.45 | 1,323.00 | 0.00 | - | 1 | 2 | 177.12% |
| TSLA210917C00200000 | 2020-08-03 2:57PM EDT | 200.00 | 1,292.46 | 1,251.25 | 1,269.50 | 0.00 | - | 2 | 4 | 104.56% |
| TSLA210917C00210000 | 2020-07-09 8:10PM EDT | 210.00 | 438.72 | 1,355.80 | 1,368.60 | 0.00 | - | 1 | 7 | 246.14% |
| TSLA210917C00220000 | 2020-07-09 4:55PM EDT | 220.00 | 311.25 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| TSLA210917C00230000 | 2020-07-09 8:10PM EDT | 230.00 | 255.51 | 1,339.15 | 1,352.15 | 0.00 | - | 1 | 7 | 233.16% |
| TSLA210917C00240000 | 2020-07-09 4:55PM EDT | 240.00 | 294.60 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| TSLA210917C00250000 | 2020-07-09 8:10PM EDT | 250.00 | 192.40 | 1,316.45 | 1,329.55 | 0.00 | - | 2 | 12 | 215.89% |
| TSLA210917C00260000 | 2020-07-09 8:10PM EDT | 260.00 | 500.71 | 1,314.05 | 1,327.25 | 0.00 | - | 2 | 3 | 217.06% |
| TSLA210917C00280000 | 2020-07-10 3:42PM EDT | 280.00 | 1,262.95 | 1,175.75 | 1,193.50 | 0.00 | - | 1 | 10 | 94.35% |
| TSLA210917C00300000 | 2020-08-05 2:55PM EDT | 300.00 | 1,197.61 | 1,157.25 | 1,175.00 | 0.00 | - | 1 | 0 | 92.70% |
| TSLA210917C00320000 | 2020-07-09 8:10PM EDT | 320.00 | 516.97 | 1,185.60 | 1,197.00 | 0.00 | - | 1 | 20 | 132.95% |
| TSLA210917C00330000 | 2020-07-24 3:53PM EDT | 330.00 | 1,109.00 | 1,129.45 | 1,147.00 | 0.00 | - | 2 | 14 | 90.00% |
| TSLA210917C00340000 | 2020-07-13 10:43AM EDT | 340.00 | 1,455.90 | 1,120.45 | 1,138.00 | 0.00 | - | 7 | 69 | 89.47% |
| TSLA210917C00350000 | 2020-07-15 11:28AM EDT | 350.00 | 1,162.10 | 1,111.25 | 1,129.00 | 0.00 | - | 1 | 146 | 88.81% |
| TSLA210917C00360000 | 2020-06-18 11:09AM EDT | 360.00 | 675.14 | 1,154.00 | 1,173.50 | 0.00 | - | 10 | 189 | 131.34% |
| TSLA210917C00370000 | 2020-07-09 8:10PM EDT | 370.00 | 140.00 | 1,212.65 | 1,225.55 | 0.00 | - | 1 | 6 | 171.22% |
| TSLA210917C00380000 | 2020-07-09 8:10PM EDT | 380.00 | 268.20 | 1,202.20 | 1,215.35 | 0.00 | - | 1 | 38 | 167.47% |
| TSLA210917C00390000 | 2020-07-09 8:10PM EDT | 390.00 | 472.59 | 1,192.85 | 1,206.25 | 0.00 | - | 1 | 105 | 164.55% |
| TSLA210917C00400000 | 2020-07-09 8:10PM EDT | 400.00 | 241.67 | 1,184.00 | 1,197.35 | 0.00 | - | 6 | 15 | 161.95% |
| TSLA210917C00405000 | 2020-07-09 8:10PM EDT | 405.00 | 472.15 | 1,177.55 | 1,190.55 | 0.00 | - | 1 | 8 | 159.40% |
| TSLA210917C00420000 | 2020-07-09 8:10PM EDT | 420.00 | 381.00 | 1,169.55 | 1,182.55 | 0.00 | - | 2 | 22 | 158.80% |
| TSLA210917C00425000 | 2020-07-09 8:10PM EDT | 425.00 | 341.10 | 1,161.65 | 1,174.95 | 0.00 | - | 8 | 19 | 155.74% |
| TSLA210917C00430000 | 2020-07-13 11:49AM EDT | 430.00 | 1,334.10 | 1,039.45 | 1,055.50 | 0.00 | - | 2 | 4 | 83.35% |
| TSLA210917C00435000 | 2020-07-10 12:40PM EDT | 435.00 | 1,024.00 | 1,034.95 | 1,051.00 | 0.00 | - | 2 | 22 | 83.04% |
| TSLA210917C00440000 | 2020-06-30 2:44PM EDT | 440.00 | 680.02 | 1,066.50 | 1,084.00 | 0.00 | - | 1 | 9 | 108.00% |
| TSLA210917C00445000 | 2020-08-05 3:10PM EDT | 445.00 | 1,065.00 | 1,026.45 | 1,042.00 | 0.00 | - | 3 | 18 | 82.61% |
| TSLA210917C00450000 | 2020-07-20 3:10PM EDT | 450.00 | 1,219.10 | 1,022.30 | 1,039.00 | 0.00 | - | 1 | 31 | 83.02% |
| TSLA210917C00460000 | 2020-07-09 4:55PM EDT | 460.00 | 422.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA210917C00470000 | 2020-08-03 2:57PM EDT | 470.00 | 1,045.45 | 1,004.80 | 1,020.00 | 0.00 | - | 2 | 33 | 81.50% |
| TSLA210917C00480000 | 2020-07-31 3:13PM EDT | 480.00 | 985.95 | 996.10 | 1,011.50 | 0.00 | - | 1 | 117 | 81.12% |
| TSLA210917C00490000 | 2020-07-31 3:13PM EDT | 490.00 | 986.00 | 987.50 | 1,003.00 | +8.60 | +0.88% | 1 | 5 | 80.76% |
| TSLA210917C00510000 | 2020-07-31 12:14PM EDT | 510.00 | 986.75 | 970.30 | 987.00 | 0.00 | - | 1 | 7 | 80.31% |
| TSLA210917C00520000 | 2020-07-24 11:01AM EDT | 520.00 | 978.96 | 961.80 | 978.50 | 0.00 | - | 6 | 25 | 79.92% |
| TSLA210917C00550000 | 2020-08-05 3:27PM EDT | 550.00 | 979.00 | 936.50 | 953.50 | 0.00 | - | 1 | 95 | 78.87% |
| TSLA210917C00560000 | 2020-07-09 4:55PM EDT | 560.00 | 504.81 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| TSLA210917C00570000 | 2020-07-31 3:38PM EDT | 570.00 | 912.77 | 919.90 | 937.00 | 0.00 | - | 2 | 6 | 78.22% |
| TSLA210917C00580000 | 2020-07-10 3:38PM EDT | 580.00 | 1,024.65 | 911.60 | 928.50 | 0.00 | - | 2 | 47 | 77.81% |
| TSLA210917C00590000 | 2020-07-21 1:10PM EDT | 590.00 | 1,039.50 | 902.15 | 920.40 | 0.00 | - | 8 | 11 | 77.19% |
| TSLA210917C00600000 | 2020-07-16 10:59AM EDT | 600.00 | 958.09 | 895.40 | 912.50 | 0.00 | - | 2 | 660 | 77.30% |
| TSLA210917C00610000 | 2020-07-21 1:10PM EDT | 610.00 | 1,023.50 | 887.30 | 904.50 | 0.00 | - | 1 | 22 | 77.02% |
| TSLA210917C00620000 | 2020-07-09 8:10PM EDT | 620.00 | 277.50 | 995.00 | 1,008.35 | 0.00 | - | 2 | 54 | 122.94% |
| TSLA210917C00640000 | 2020-07-21 3:11PM EDT | 640.00 | 997.35 | 863.50 | 880.50 | 0.00 | - | 3 | 227 | 76.20% |
| TSLA210917C00650000 | 2020-07-31 12:04PM EDT | 650.00 | 872.50 | 855.70 | 872.50 | 0.00 | - | 2 | 21 | 75.93% |
| TSLA210917C00670000 | 2020-07-09 8:10PM EDT | 670.00 | 238.82 | 955.45 | 967.85 | 0.00 | - | 3 | 2 | 117.45% |
| TSLA210917C00680000 | 2020-07-09 8:10PM EDT | 680.00 | 258.04 | 955.50 | 968.85 | 0.00 | - | 2 | 25 | 119.37% |
| TSLA210917C00690000 | 2020-07-31 9:32AM EDT | 690.00 | 882.00 | 825.10 | 842.00 | 0.00 | - | 8 | 24 | 75.13% |
| TSLA210917C00700000 | 2020-07-17 10:04AM EDT | 700.00 | 907.37 | 817.50 | 831.30 | 0.00 | - | 5 | 26 | 74.31% |
| TSLA210917C00710000 | 2020-07-09 8:10PM EDT | 710.00 | 319.87 | 933.50 | 945.85 | 0.00 | - | 4 | 9 | 116.68% |
| TSLA210917C00720000 | 2020-06-30 12:07PM EDT | 720.00 | 477.00 | 837.00 | 854.50 | 0.00 | - | 22 | 61 | 86.94% |
| TSLA210917C00730000 | 2020-06-17 12:14PM EDT | 730.00 | 396.96 | 874.50 | 890.70 | 0.00 | - | 6 | 8 | 101.23% |
| TSLA210917C00740000 | 2020-07-29 10:11AM EDT | 740.00 | 846.33 | 787.90 | 801.50 | 0.00 | - | 62 | 42 | 73.59% |
| TSLA210917C00750000 | 2020-07-31 12:45PM EDT | 750.00 | 772.86 | 780.70 | 797.00 | 0.00 | - | 1 | 165 | 73.92% |
| TSLA210917C00760000 | 2020-06-30 10:20AM EDT | 760.00 | 419.15 | 805.30 | 816.40 | 0.00 | - | 4 | 13 | 83.52% |
| TSLA210917C00770000 | 2020-07-09 8:10PM EDT | 770.00 | 70.85 | 890.05 | 902.30 | 0.00 | - | 1 | 3 | 112.00% |
| TSLA210917C00800000 | 2020-08-07 2:30PM EDT | 800.00 | 720.35 | 745.80 | 761.40 | -49.28 | -6.40% | 1 | 164 | 73.22% |
| TSLA210917C00810000 | 2020-07-01 10:58AM EDT | 810.00 | 465.47 | 757.20 | 766.90 | 0.00 | - | 1 | 28 | 77.84% |
| TSLA210917C00820000 | 2020-07-01 10:58AM EDT | 820.00 | 459.82 | 748.85 | 758.80 | 0.00 | - | 1 | 5 | 77.22% |
| TSLA210917C00850000 | 2020-07-29 2:50PM EDT | 850.00 | 780.00 | 712.00 | 726.30 | 0.00 | - | 1 | 69 | 72.43% |
| TSLA210917C00860000 | 2020-08-05 12:55PM EDT | 860.00 | 740.62 | 705.40 | 722.00 | 0.00 | - | 1 | 12 | 72.65% |
| TSLA210917C00870000 | 2020-06-29 9:32AM EDT | 870.00 | 298.20 | 754.05 | 765.45 | 0.00 | - | 3 | 10 | 87.17% |
| TSLA210917C00880000 | 2020-08-05 12:53PM EDT | 880.00 | 728.05 | 692.50 | 709.00 | 0.00 | - | 1 | 20 | 72.45% |
| TSLA210917C00890000 | 2020-07-13 9:43AM EDT | 890.00 | 1,026.45 | 686.10 | 703.00 | 0.00 | - | 1 | 3 | 72.41% |
| TSLA210917C00900000 | 2020-07-31 1:04PM EDT | 900.00 | 718.00 | 679.80 | 696.50 | +3.82 | +0.53% | 1 | 42 | 72.30% |
| TSLA210917C00910000 | 2020-07-20 3:52PM EDT | 910.00 | 883.47 | 673.60 | 690.50 | 0.00 | - | 5 | 9 | 72.26% |
| TSLA210917C00920000 | 2020-07-02 3:40PM EDT | 920.00 | 469.67 | 652.45 | 670.50 | 0.00 | - | 2 | 12 | 68.35% |
| TSLA210917C00930000 | 2020-07-13 3:25PM EDT | 930.00 | 792.73 | 661.20 | 678.00 | 0.00 | - | 2 | 7 | 72.06% |
| TSLA210917C00940000 | 2020-07-06 10:19AM EDT | 940.00 | 534.93 | 690.70 | 700.45 | 0.00 | - | 1 | 7 | 80.17% |
| TSLA210917C00950000 | 2020-07-31 3:47PM EDT | 950.00 | 687.50 | 649.20 | 665.50 | +41.15 | +6.37% | 1 | 63 | 71.88% |
| TSLA210917C00960000 | 2020-07-17 10:45AM EDT | 960.00 | 744.65 | 649.60 | 661.30 | 0.00 | - | 1 | 11 | 72.83% |
| TSLA210917C00970000 | 2020-07-30 2:04PM EDT | 970.00 | 684.83 | 637.30 | 653.90 | 0.00 | - | 2 | 5 | 71.77% |
| TSLA210917C00980000 | 2020-07-20 2:08PM EDT | 980.00 | 805.67 | 631.50 | 648.00 | 0.00 | - | 4 | 9 | 71.71% |
| TSLA210917C00995000 | 2020-07-23 12:34PM EDT | 995.00 | 721.94 | 622.70 | 639.25 | 0.00 | - | 1 | 17 | 71.59% |
| TSLA210917C01000000 | 2020-07-30 11:40AM EDT | 1,000.00 | 670.00 | 620.00 | 632.80 | 0.00 | - | 1 | 0 | 71.15% |
| TSLA210917C01005000 | 2020-06-30 10:20AM EDT | 1,005.00 | 304.30 | 648.70 | 657.65 | 0.00 | - | 40 | 48 | 78.14% |
| TSLA210917C01015000 | 2020-07-31 12:46PM EDT | 1,015.00 | 604.18 | 611.40 | 627.95 | 0.00 | - | 45 | 98 | 71.49% |
| TSLA210917C01040000 | 2020-07-06 3:55PM EDT | 1,040.00 | 551.90 | 630.90 | 641.50 | 0.00 | - | 1 | 4 | 78.30% |
| TSLA210917C01050000 | 2020-08-07 3:03PM EDT | 1,050.00 | 584.10 | 592.00 | 608.50 | -59.55 | -9.25% | 5 | 18 | 71.29% |
| TSLA210917C01060000 | 2020-07-31 12:21PM EDT | 1,060.00 | 588.00 | 586.80 | 602.75 | 0.00 | - | 1 | 0 | 71.23% |
| TSLA210917C01080000 | 2020-07-27 3:53PM EDT | 1,080.00 | 658.10 | 576.30 | 589.00 | 0.00 | - | 1 | 0 | 70.81% |
| TSLA210917C01100000 | 2020-07-24 12:27PM EDT | 1,100.00 | 560.00 | 565.80 | 578.60 | 0.00 | - | 2 | 257 | 70.73% |
| TSLA210917C01140000 | 2020-07-29 2:47PM EDT | 1,140.00 | 610.45 | 546.00 | 561.50 | 0.00 | - | 2 | 5 | 70.97% |
| TSLA210917C01150000 | 2020-07-28 9:40AM EDT | 1,150.00 | 605.35 | 541.10 | 556.25 | 0.00 | - | 1 | 28 | 70.91% |
| TSLA210917C01180000 | 2020-07-29 2:47PM EDT | 1,180.00 | 590.30 | 524.90 | 542.00 | 0.00 | - | 5 | 21 | 70.67% |
| TSLA210917C01200000 | 2020-08-03 9:30AM EDT | 1,200.00 | 524.07 | 517.50 | 533.00 | 0.00 | - | 1 | 235 | 70.86% |
| TSLA210917C01220000 | 2020-07-23 12:10PM EDT | 1,220.00 | 626.00 | 508.40 | 523.50 | 0.00 | - | 16 | 0 | 70.80% |
| TSLA210917C01240000 | 2020-07-29 2:47PM EDT | 1,240.00 | 561.40 | 499.50 | 515.00 | 0.00 | - | 2 | 0 | 70.82% |
| TSLA210917C01250000 | 2020-08-05 1:41PM EDT | 1,250.00 | 532.00 | 495.10 | 511.00 | 0.00 | - | 5 | 0 | 70.84% |
| TSLA210917C01260000 | 2020-07-22 3:56PM EDT | 1,260.00 | 637.00 | 490.70 | 506.50 | 0.00 | - | 1 | 9 | 70.81% |
| TSLA210917C01280000 | 2020-07-06 11:40AM EDT | 1,280.00 | 424.00 | 514.15 | 528.00 | 0.00 | - | 1 | 17 | 76.70% |
| TSLA210917C01300000 | 2020-08-07 11:17AM EDT | 1,300.00 | 500.00 | 473.90 | 489.50 | +24.37 | +5.12% | 1 | 196 | 70.79% |
| TSLA210917C01350000 | 2020-07-31 12:46PM EDT | 1,350.00 | 481.80 | 451.50 | 468.25 | +32.90 | +7.33% | 2 | 34 | 70.46% |
| TSLA210917C01400000 | 2020-08-06 3:47PM EDT | 1,400.00 | 431.79 | 432.50 | 446.60 | -38.98 | -8.28% | 5 | 0 | 70.25% |
| TSLA210917C01450000 | 2020-08-07 3:51PM EDT | 1,450.00 | 424.00 | 416.60 | 432.50 | -37.40 | -8.11% | 3 | 28 | 70.82% |
| TSLA210917C01500000 | 2020-08-07 3:39PM EDT | 1,500.00 | 401.94 | 400.40 | 412.00 | -32.06 | -7.39% | 3 | 210 | 70.65% |
| TSLA210917C01520000 | 2020-08-07 3:27PM EDT | 1,520.00 | 390.34 | 392.90 | 405.30 | -53.48 | -12.05% | 6 | 24 | 70.58% |
| TSLA210917C01550000 | 2020-08-04 1:07PM EDT | 1,550.00 | 411.16 | 380.50 | 394.80 | 0.00 | - | 34 | 77 | 70.31% |
| TSLA210917C01560000 | 2020-08-04 1:07PM EDT | 1,560.00 | 408.08 | 376.50 | 391.60 | 0.00 | - | 17 | 0 | 70.24% |
| TSLA210917C01570000 | 2020-07-22 11:40AM EDT | 1,570.00 | 511.00 | 373.50 | 388.50 | 0.00 | - | 2 | 6 | 70.26% |
| TSLA210917C01580000 | 2020-07-21 1:57PM EDT | 1,580.00 | 518.00 | 371.15 | 385.40 | 0.00 | - | 1 | 8 | 70.34% |
| TSLA210917C01590000 | 2020-07-22 11:38AM EDT | 1,590.00 | 505.30 | 368.10 | 385.05 | 0.00 | - | 1 | 1 | 70.58% |
| TSLA210917C01610000 | 2020-07-22 3:57PM EDT | 1,610.00 | 492.00 | 364.90 | 376.30 | 0.00 | - | 22 | 3 | 70.61% |
| TSLA210917C01620000 | 2020-07-22 1:32PM EDT | 1,620.00 | 490.93 | 362.00 | 377.50 | 0.00 | - | 1 | 1 | 70.97% |
| TSLA210917C01630000 | 2020-08-07 12:01PM EDT | 1,630.00 | 361.90 | 359.10 | 371.20 | -38.70 | -9.66% | 1 | 4 | 70.71% |
| TSLA210917C01650000 | 2020-08-07 12:02PM EDT | 1,650.00 | 355.50 | 353.30 | 365.40 | -34.40 | -8.82% | 1 | 8 | 70.73% |
| TSLA210917C01660000 | 2020-07-22 9:45AM EDT | 1,660.00 | 489.94 | 350.50 | 366.00 | 0.00 | - | 1 | 2 | 71.03% |
| TSLA210917C01670000 | 2020-06-30 2:47PM EDT | 1,670.00 | 153.00 | 374.40 | 389.00 | 0.00 | - | 4 | 4 | 75.43% |
| TSLA210917C01680000 | 2020-07-24 2:49PM EDT | 1,680.00 | 344.84 | 344.90 | 360.50 | 0.00 | - | 2 | 3 | 71.06% |
| TSLA210917C01690000 | 2020-07-27 1:21PM EDT | 1,690.00 | 363.52 | 342.20 | 357.50 | 0.00 | - | 1 | 5 | 71.06% |
| TSLA210917C01700000 | 2020-07-24 3:13PM EDT | 1,700.00 | 369.80 | 339.50 | 355.00 | 0.00 | - | 1 | 43 | 71.09% |
| TSLA210917C01720000 | 2020-06-22 9:39AM EDT | 1,720.00 | 125.35 | 442.45 | 453.00 | 0.00 | - | - | 1 | 88.86% |
| TSLA210917C01730000 | 2020-07-14 11:45AM EDT | 1,730.00 | 500.00 | 331.50 | 347.00 | 0.00 | - | 1 | 6 | 71.14% |
| TSLA210917C01740000 | 2020-07-23 1:36PM EDT | 1,740.00 | 392.25 | 328.90 | 344.00 | 0.00 | - | 1 | 3 | 71.12% |
| TSLA210917C01750000 | 2020-08-07 12:59PM EDT | 1,750.00 | 321.25 | 326.30 | 341.00 | -41.70 | -11.49% | 1 | 13 | 71.10% |
| TSLA210917C01760000 | 2020-07-27 1:30PM EDT | 1,760.00 | 345.00 | 323.80 | 338.50 | 0.00 | - | 2 | 0 | 71.13% |
| TSLA210917C01780000 | 2020-08-04 11:17AM EDT | 1,780.00 | 345.70 | 318.80 | 333.50 | 0.00 | - | 2 | 27 | 71.16% |
| TSLA210917C01790000 | 2020-07-09 4:55PM EDT | 1,790.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TSLA210917C01800000 | 2020-08-07 3:27PM EDT | 1,800.00 | 313.58 | 314.70 | 329.50 | -33.42 | -9.63% | 2 | 0 | 71.34% |
| TSLA210917C01810000 | 2020-07-21 2:33PM EDT | 1,810.00 | 459.25 | 311.40 | 326.50 | 0.00 | - | - | 1 | 71.24% |
| TSLA210917C01820000 | 2020-08-05 11:30AM EDT | 1,820.00 | 342.00 | 309.00 | 324.50 | 0.00 | - | 2 | 2 | 71.29% |
| TSLA210917C01830000 | 2020-07-13 2:41PM EDT | 1,830.00 | 488.05 | 306.70 | 322.00 | 0.00 | - | 1 | 1 | 71.30% |
| TSLA210917C01840000 | 2020-07-09 4:55PM EDT | 1,840.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TSLA210917C01850000 | 2020-08-07 10:48AM EDT | 1,850.00 | 321.80 | 302.80 | 317.50 | -5.20 | -1.59% | 2 | 32 | 71.42% |
| TSLA210917C01860000 | 2020-07-10 1:45PM EDT | 1,860.00 | 392.03 | 300.50 | 315.00 | 0.00 | - | 1 | 0 | 71.42% |
| TSLA210917C01880000 | 2020-08-06 12:54PM EDT | 1,880.00 | 324.10 | 295.20 | 310.50 | 0.00 | - | 2 | 226 | 71.40% |
| TSLA210917C01900000 | 2020-08-03 11:05AM EDT | 1,900.00 | 322.74 | 290.70 | 306.00 | 0.00 | - | 1 | 28 | 71.43% |
| TSLA210917C01940000 | 2020-07-30 2:38PM EDT | 1,940.00 | 312.10 | 282.10 | 297.50 | 0.00 | - | 2 | 2 | 71.52% |
| TSLA210917C01980000 | 2020-07-13 10:11AM EDT | 1,980.00 | 570.41 | 273.90 | 289.00 | 0.00 | - | 1 | 1 | 71.59% |
| TSLA210917C02000000 | 2020-08-07 3:27PM EDT | 2,000.00 | 269.66 | 269.90 | 285.00 | -27.34 | -9.21% | 5 | 221 | 71.63% |
| TSLA210917C02050000 | 2020-08-07 10:59AM EDT | 2,050.00 | 279.55 | 260.20 | 275.50 | -11.55 | -3.97% | 3 | 6 | 71.76% |
| TSLA210917C02100000 | 2020-08-06 9:55AM EDT | 2,100.00 | 277.30 | 250.90 | 266.00 | 0.00 | - | 1 | 45 | 71.84% |
| TSLA210917C02150000 | 2020-07-28 9:35AM EDT | 2,150.00 | 282.83 | 239.90 | 257.00 | 0.00 | - | 2 | 1 | 71.75% |
| TSLA210917C02200000 | 2020-08-06 2:42PM EDT | 2,200.00 | 258.30 | 231.40 | 248.50 | 0.00 | - | 44 | 0 | 71.84% |
| TSLA210917C02250000 | 2020-07-20 3:42PM EDT | 2,250.00 | 398.57 | 225.80 | 240.50 | 0.00 | - | 3 | 0 | 72.15% |
| TSLA210917C02300000 | 2020-07-28 2:02PM EDT | 2,300.00 | 263.00 | 219.00 | 233.00 | 0.00 | - | 1 | 10 | 72.34% |
| TSLA210917C02350000 | 2020-08-03 10:21AM EDT | 2,350.00 | 237.00 | 211.00 | 225.50 | 0.00 | - | 1 | 1 | 72.38% |
| TSLA210917C02400000 | 2020-08-05 1:17PM EDT | 2,400.00 | 232.10 | 202.05 | 218.50 | 0.00 | - | 54 | 70 | 72.32% |
| TSLA210917C02450000 | 2020-08-05 2:38PM EDT | 2,450.00 | 225.30 | 197.60 | 211.00 | 0.00 | - | 57 | 0 | 72.55% |
| TSLA210917C02500000 | 2020-08-07 3:39PM EDT | 2,500.00 | 193.94 | 191.30 | 204.00 | -28.06 | -12.64% | 4 | 65 | 72.62% |
| TSLA210917C02550000 | 2020-07-20 12:46PM EDT | 2,550.00 | 315.70 | 185.30 | 199.00 | 0.00 | - | 1 | 3 | 72.83% |
| TSLA210917C02600000 | 2020-08-07 1:05PM EDT | 2,600.00 | 174.10 | 179.60 | 193.00 | -10.40 | -5.64% | 2 | 47 | 72.94% |
| TSLA210917C02650000 | 2020-08-06 12:28PM EDT | 2,650.00 | 202.90 | 174.10 | 187.50 | 0.00 | - | 1 | 0 | 73.07% |
| TSLA210917C02700000 | 2020-08-07 10:52AM EDT | 2,700.00 | 183.82 | 168.90 | 182.50 | -14.89 | -7.49% | 2 | 0 | 73.22% |
| TSLA210917C02750000 | 2020-08-05 2:34PM EDT | 2,750.00 | 191.45 | 163.90 | 177.50 | 0.00 | - | 23 | 13 | 73.36% |
| TSLA210917C02800000 | 2020-08-05 1:42PM EDT | 2,800.00 | 186.00 | 155.50 | 171.50 | 0.00 | - | 33 | 62 | 73.06% |
| TSLA210917C02850000 | 2020-08-06 9:38AM EDT | 2,850.00 | 181.35 | 151.00 | 167.00 | 0.00 | - | 21 | 0 | 73.20% |
| TSLA210917C02900000 | 2020-08-07 2:04PM EDT | 2,900.00 | 147.60 | 146.50 | 162.50 | -23.39 | -13.68% | 2 | 26 | 73.32% |
| TSLA210917C03000000 | 2020-08-06 2:18PM EDT | 3,000.00 | 162.18 | 138.00 | 154.00 | 0.00 | - | 2 | 7 | 73.54% |
| TSLA210917C03100000 | 2020-08-07 12:42PM EDT | 3,100.00 | 135.00 | 130.50 | 146.00 | -6.00 | -4.26% | 2 | 0 | 73.77% |
| TSLA210917C03200000 | 2020-07-27 3:49PM EDT | 3,200.00 | 171.10 | 123.00 | 139.00 | 0.00 | - | 1 | 22 | 73.99% |
| TSLA210917C03300000 | 2020-07-21 3:35PM EDT | 3,300.00 | 209.05 | 117.00 | 132.50 | 0.00 | - | 25 | 0 | 74.29% |
| TSLA210917C03400000 | 2020-08-07 12:33PM EDT | 3,400.00 | 112.47 | 111.00 | 126.50 | -23.03 | -17.00% | 4 | 33 | 74.55% |
| TSLA210917C03500000 | 2020-08-07 3:30PM EDT | 3,500.00 | 112.00 | 105.50 | 121.00 | -20.91 | -15.73% | 25 | 595 | 74.82% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210917P00005000 | 2020-08-07 11:30AM EDT | 5.00 | 0.18 | 0.02 | 0.18 | +0.04 | +28.57% | 1 | 310 | 195.31% |
| TSLA210917P00010000 | 2020-08-06 10:07AM EDT | 10.00 | 0.23 | 0.02 | 0.65 | 0.00 | - | 3 | 241 | 189.75% |
| TSLA210917P00015000 | 2020-07-07 10:16AM EDT | 15.00 | 0.40 | 0.02 | 0.34 | 0.00 | - | 1 | 88 | 158.98% |
| TSLA210917P00020000 | 2020-07-21 12:35PM EDT | 20.00 | 0.40 | 0.30 | 0.42 | 0.00 | - | 9 | 160 | 158.89% |
| TSLA210917P00025000 | 2020-07-29 9:30AM EDT | 25.00 | 0.49 | 0.06 | 0.52 | 0.00 | - | 1 | 174 | 145.51% |
| TSLA210917P00030000 | 2020-07-31 9:30AM EDT | 30.00 | 0.54 | 0.01 | 0.65 | 0.00 | - | 1 | 135 | 139.94% |
| TSLA210917P00035000 | 2020-08-03 9:55AM EDT | 35.00 | 0.62 | 0.07 | 0.80 | 0.00 | - | 2 | 92 | 137.74% |
| TSLA210917P00040000 | 2020-07-09 4:55PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| TSLA210917P00045000 | 2020-08-03 1:40PM EDT | 45.00 | 0.88 | 0.41 | 1.18 | 0.00 | - | 2 | 29 | 136.72% |
| TSLA210917P00050000 | 2020-08-05 1:54PM EDT | 50.00 | 0.98 | 0.01 | 1.12 | 0.00 | - | 10 | 150 | 126.66% |
| TSLA210917P00055000 | 2020-07-09 8:10PM EDT | 55.00 | 2.01 | 0.75 | 2.80 | 0.00 | - | 2 | 10 | 142.51% |
| TSLA210917P00060000 | 2020-08-05 12:04PM EDT | 60.00 | 0.70 | 0.00 | 3.30 | 0.00 | - | 1 | 45 | 136.67% |
| TSLA210917P00065000 | 2020-07-09 4:55PM EDT | 65.00 | 4.80 | 0.85 | 3.20 | 0.00 | - | 4 | 3 | 136.82% |
| TSLA210917P00070000 | 2020-08-07 2:23PM EDT | 70.00 | 1.98 | 1.00 | 1.99 | +0.22 | +12.50% | 10 | 83 | 127.42% |
| TSLA210917P00075000 | 2020-07-09 4:55PM EDT | 75.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| TSLA210917P00080000 | 2020-06-29 12:24PM EDT | 80.00 | 3.35 | 1.20 | 3.70 | 0.00 | - | 8 | 20 | 130.18% |
| TSLA210917P00090000 | 2020-07-09 4:55PM EDT | 90.00 | 4.21 | 0.90 | 4.20 | 0.00 | - | 10 | 14 | 125.04% |
| TSLA210917P00095000 | 2020-07-10 1:54PM EDT | 95.00 | 6.65 | 1.70 | 3.90 | 0.00 | - | 1 | 17 | 124.12% |
| TSLA210917P00100000 | 2020-08-05 2:48PM EDT | 100.00 | 2.60 | 2.20 | 4.10 | 0.00 | - | 13 | 277 | 123.82% |
| TSLA210917P00105000 | 2020-08-03 11:04AM EDT | 105.00 | 2.15 | 2.05 | 4.20 | 0.00 | - | 1 | 4 | 121.17% |
| TSLA210917P00110000 | 2020-07-09 8:10PM EDT | 110.00 | 13.50 | 1.65 | 4.90 | 0.00 | - | 1 | 2 | 119.70% |
| TSLA210917P00115000 | 2020-07-09 8:10PM EDT | 115.00 | 8.10 | 1.80 | 5.10 | 0.00 | - | - | 1 | 118.43% |
| TSLA210917P00125000 | 2020-07-10 1:35PM EDT | 125.00 | 4.25 | 2.75 | 4.90 | 0.00 | - | 1 | 11 | 116.13% |
| TSLA210917P00130000 | 2020-07-09 4:55PM EDT | 130.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| TSLA210917P00135000 | 2020-07-09 8:10PM EDT | 135.00 | 5.85 | 2.65 | 5.90 | 0.00 | - | 10 | 11 | 114.27% |
| TSLA210917P00140000 | 2020-07-13 3:54PM EDT | 140.00 | 6.60 | 3.30 | 5.50 | 0.00 | - | 1 | 10 | 112.94% |
| TSLA210917P00145000 | 2020-07-09 3:55PM EDT | 145.00 | 11.40 | 3.50 | 5.70 | 0.00 | - | 10 | 7 | 111.95% |
| TSLA210917P00150000 | 2020-08-07 10:49AM EDT | 150.00 | 5.00 | 3.60 | 5.90 | -0.86 | -14.68% | 3 | 44 | 110.79% |
| TSLA210917P00155000 | 2020-07-24 9:49AM EDT | 155.00 | 6.20 | 3.80 | 6.10 | 0.00 | - | 2 | 10 | 109.86% |
| TSLA210917P00160000 | 2020-07-29 9:50AM EDT | 160.00 | 6.32 | 4.10 | 6.30 | 0.00 | - | 2 | 4 | 109.13% |
| TSLA210917P00165000 | 2020-07-09 8:10PM EDT | 165.00 | 6.30 | 4.00 | 7.40 | 0.00 | - | 2 | 2 | 109.25% |
| TSLA210917P00175000 | 2020-06-16 2:43PM EDT | 175.00 | 8.80 | 3.50 | 10.90 | 0.00 | - | 1 | 16 | 110.72% |
| TSLA210917P00180000 | 2020-08-04 1:34PM EDT | 180.00 | 7.05 | 3.90 | 8.50 | 0.00 | - | 2 | 61 | 106.22% |
| TSLA210917P00185000 | 2020-06-15 3:48PM EDT | 185.00 | 10.40 | 6.20 | 13.00 | 0.00 | - | 1 | 14 | 113.82% |
| TSLA210917P00190000 | 2020-07-30 3:44PM EDT | 190.00 | 7.25 | 4.40 | 8.90 | 0.00 | - | 1 | 15 | 104.66% |
| TSLA210917P00195000 | 2020-07-09 4:55PM EDT | 195.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| TSLA210917P00200000 | 2020-07-21 3:58PM EDT | 200.00 | 7.25 | 5.00 | 8.70 | 0.00 | - | 1 | 304 | 102.46% |
| TSLA210917P00220000 | 2020-08-07 2:58PM EDT | 220.00 | 8.00 | 6.90 | 9.30 | -0.35 | -4.19% | 1 | 338 | 100.46% |
| TSLA210917P00230000 | 2020-07-09 8:10PM EDT | 230.00 | 18.17 | 7.60 | 11.10 | 0.00 | - | 3 | 11 | 100.78% |
| TSLA210917P00240000 | 2020-06-26 11:56AM EDT | 240.00 | 13.00 | 9.10 | 12.50 | 0.00 | - | 1 | 18 | 101.28% |
| TSLA210917P00250000 | 2020-07-31 2:50PM EDT | 250.00 | 10.70 | 8.50 | 11.00 | 0.00 | - | 2 | 63 | 96.93% |
| TSLA210917P00260000 | 2020-07-24 3:09PM EDT | 260.00 | 11.30 | 9.10 | 11.60 | 0.00 | - | 30 | 48 | 95.88% |
| TSLA210917P00270000 | 2020-07-10 2:16PM EDT | 270.00 | 15.75 | 9.80 | 12.30 | 0.00 | - | 1 | 67 | 95.01% |
| TSLA210917P00280000 | 2020-07-07 9:49AM EDT | 280.00 | 16.80 | 10.60 | 12.40 | 0.00 | - | 1 | 10 | 93.71% |
| TSLA210917P00290000 | 2020-07-09 8:10PM EDT | 290.00 | 43.00 | 10.00 | 15.40 | 0.00 | - | 1 | 25 | 93.64% |
| TSLA210917P00300000 | 2020-08-05 1:12PM EDT | 300.00 | 12.90 | 11.70 | 14.30 | 0.00 | - | 1 | 156 | 92.13% |
| TSLA210917P00310000 | 2020-07-23 10:15AM EDT | 310.00 | 14.00 | 12.40 | 15.00 | 0.00 | - | 1 | 36 | 91.25% |
| TSLA210917P00320000 | 2020-08-05 3:09PM EDT | 320.00 | 14.60 | 13.20 | 15.80 | 0.00 | - | 1 | 24 | 90.52% |
| TSLA210917P00330000 | 2020-07-27 10:52AM EDT | 330.00 | 17.59 | 13.90 | 16.60 | 0.00 | - | 2 | 28 | 89.70% |
| TSLA210917P00350000 | 2020-07-31 3:54PM EDT | 350.00 | 18.50 | 15.50 | 18.30 | 0.00 | - | 3 | 58 | 88.24% |
| TSLA210917P00360000 | 2020-08-06 3:59PM EDT | 360.00 | 17.33 | 16.40 | 19.10 | 0.00 | - | 1 | 67 | 87.54% |
| TSLA210917P00370000 | 2020-08-06 3:59PM EDT | 370.00 | 18.16 | 17.20 | 20.00 | 0.00 | - | 1 | 18 | 86.82% |
| TSLA210917P00380000 | 2020-06-17 12:22PM EDT | 380.00 | 31.79 | 22.70 | 30.10 | 0.00 | - | 5 | 34 | 92.90% |
| TSLA210917P00390000 | 2020-08-03 10:22AM EDT | 390.00 | 22.00 | 19.10 | 21.90 | 0.00 | - | 1 | 6 | 85.58% |
| TSLA210917P00400000 | 2020-08-07 3:00PM EDT | 400.00 | 22.00 | 21.30 | 22.90 | +0.63 | +2.95% | 5 | 237 | 85.57% |
| TSLA210917P00405000 | 2020-07-09 8:10PM EDT | 405.00 | 103.45 | 22.40 | 26.40 | 0.00 | - | 1 | 7 | 86.91% |
| TSLA210917P00410000 | 2020-07-20 3:23PM EDT | 410.00 | 27.50 | 21.00 | 24.00 | 0.00 | - | 1 | 13 | 84.39% |
| TSLA210917P00420000 | 2020-08-03 9:45AM EDT | 420.00 | 25.00 | 22.10 | 25.00 | 0.00 | - | 21 | 106 | 83.82% |
| TSLA210917P00425000 | 2020-07-09 3:50PM EDT | 425.00 | 36.30 | 22.60 | 25.60 | 0.00 | - | 3 | 8 | 83.56% |
| TSLA210917P00430000 | 2020-07-23 10:33AM EDT | 430.00 | 25.00 | 23.10 | 26.10 | 0.00 | - | 1 | 53 | 83.25% |
| TSLA210917P00445000 | 2020-06-23 2:04PM EDT | 445.00 | 40.90 | 25.10 | 30.30 | 0.00 | - | 1 | 35 | 83.60% |
| TSLA210917P00450000 | 2020-08-03 10:15AM EDT | 450.00 | 26.70 | 25.40 | 28.40 | 0.00 | - | 10 | 206 | 82.23% |
| TSLA210917P00460000 | 2020-07-09 4:55PM EDT | 460.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| TSLA210917P00470000 | 2020-07-13 12:07PM EDT | 470.00 | 44.33 | 27.60 | 30.90 | 0.00 | - | 2 | 28 | 81.21% |
| TSLA210917P00480000 | 2020-07-09 8:10PM EDT | 480.00 | 52.00 | 31.60 | 35.70 | 0.00 | - | 1 | 25 | 82.97% |
| TSLA210917P00490000 | 2020-08-04 1:01PM EDT | 490.00 | 33.00 | 30.30 | 33.60 | 0.00 | - | 1 | 45 | 80.39% |
| TSLA210917P00500000 | 2020-08-05 2:15PM EDT | 500.00 | 33.75 | 31.50 | 34.90 | 0.00 | - | 4 | 139 | 79.89% |
| TSLA210917P00510000 | 2020-07-24 9:59AM EDT | 510.00 | 34.70 | 33.00 | 36.40 | 0.00 | - | 2 | 18 | 79.54% |
| TSLA210917P00520000 | 2020-07-29 3:57PM EDT | 520.00 | 36.20 | 34.50 | 37.80 | 0.00 | - | 2 | 18 | 79.14% |
| TSLA210917P00530000 | 2020-07-13 9:44AM EDT | 530.00 | 56.00 | 35.90 | 39.40 | 0.00 | - | 1 | 35 | 78.77% |
| TSLA210917P00550000 | 2020-08-05 1:11PM EDT | 550.00 | 40.66 | 36.00 | 42.50 | 0.00 | - | 1 | 22 | 77.15% |
| TSLA210917P00560000 | 2020-07-27 2:20PM EDT | 560.00 | 43.10 | 37.50 | 44.20 | 0.00 | - | 2 | 24 | 76.81% |
| TSLA210917P00570000 | 2020-06-30 11:16AM EDT | 570.00 | 70.05 | 45.70 | 49.00 | 0.00 | - | 2 | 5 | 79.12% |
| TSLA210917P00580000 | 2020-07-23 10:50AM EDT | 580.00 | 44.99 | 42.70 | 47.70 | 0.00 | - | 2 | 15 | 76.71% |
| TSLA210917P00590000 | 2020-07-27 2:19PM EDT | 590.00 | 48.20 | 42.50 | 49.50 | 0.00 | - | 2 | 4 | 75.89% |
| TSLA210917P00600000 | 2020-08-05 3:02PM EDT | 600.00 | 49.55 | 44.50 | 51.40 | 0.00 | - | 6 | 174 | 75.68% |
| TSLA210917P00610000 | 2020-06-24 11:27AM EDT | 610.00 | 87.00 | 54.50 | 63.00 | 0.00 | - | 1 | 11 | 79.70% |
| TSLA210917P00620000 | 2020-07-27 2:19PM EDT | 620.00 | 53.70 | 48.50 | 55.30 | 0.00 | - | 2 | 11 | 75.21% |
| TSLA210917P00640000 | 2020-08-05 3:09PM EDT | 640.00 | 56.50 | 52.50 | 59.40 | 0.00 | - | 1 | 33 | 74.72% |
| TSLA210917P00650000 | 2020-07-27 2:53PM EDT | 650.00 | 61.47 | 54.50 | 61.50 | 0.00 | - | 4 | 43 | 74.46% |
| TSLA210917P00660000 | 2020-07-23 10:44AM EDT | 660.00 | 57.15 | 56.50 | 63.70 | 0.00 | - | 1 | 18 | 74.21% |
| TSLA210917P00670000 | 2020-07-21 11:56AM EDT | 670.00 | 71.00 | 59.00 | 66.00 | 0.00 | - | 1 | 3 | 74.08% |
| TSLA210917P00680000 | 2020-07-27 2:18PM EDT | 680.00 | 64.60 | 61.00 | 68.30 | 0.00 | - | 2 | 11 | 73.82% |
| TSLA210917P00690000 | 2020-07-02 2:57PM EDT | 690.00 | 90.86 | 70.80 | 76.30 | 0.00 | - | 2 | 6 | 76.24% |
| TSLA210917P00700000 | 2020-08-06 2:43PM EDT | 700.00 | 67.00 | 66.00 | 73.10 | 0.00 | - | 7 | 108 | 73.49% |
| TSLA210917P00710000 | 2020-07-27 2:54PM EDT | 710.00 | 75.25 | 68.50 | 75.70 | 0.00 | - | 2 | 14 | 73.35% |
| TSLA210917P00720000 | 2020-08-05 2:27PM EDT | 720.00 | 75.80 | 71.00 | 78.20 | 0.00 | - | 2 | 11 | 73.16% |
| TSLA210917P00730000 | 2020-08-07 3:16PM EDT | 730.00 | 80.44 | 73.50 | 83.00 | -16.61 | -17.11% | 1 | 31 | 73.39% |
| TSLA210917P00740000 | 2020-07-27 2:54PM EDT | 740.00 | 84.20 | 76.00 | 83.50 | 0.00 | - | 2 | 8 | 72.81% |
| TSLA210917P00750000 | 2020-07-31 12:19PM EDT | 750.00 | 85.55 | 79.00 | 88.00 | 0.00 | - | 60 | 166 | 73.02% |
| TSLA210917P00760000 | 2020-07-20 2:15PM EDT | 760.00 | 101.80 | 81.50 | 91.00 | 0.00 | - | 1 | 14 | 72.86% |
| TSLA210917P00770000 | 2020-07-30 1:33PM EDT | 770.00 | 91.50 | 84.50 | 91.90 | 0.00 | - | 1 | 4 | 72.41% |
| TSLA210917P00780000 | 2020-07-30 1:33PM EDT | 780.00 | 95.00 | 87.50 | 97.00 | 0.00 | - | 1 | 18 | 72.66% |
| TSLA210917P00790000 | 2020-07-23 3:45PM EDT | 790.00 | 93.94 | 90.50 | 97.80 | 0.00 | - | 1 | 6 | 72.18% |
| TSLA210917P00800000 | 2020-08-07 2:12PM EDT | 800.00 | 102.00 | 93.00 | 100.90 | +4.70 | +4.83% | 1 | 124 | 71.98% |
| TSLA210917P00820000 | 2020-07-13 2:42PM EDT | 820.00 | 138.00 | 99.50 | 107.10 | 0.00 | - | 1 | 2 | 71.79% |
| TSLA210917P00830000 | 2020-08-06 12:59PM EDT | 830.00 | 106.20 | 101.50 | 110.40 | 0.00 | - | 4 | 5 | 71.51% |
| TSLA210917P00840000 | 2020-06-29 10:25AM EDT | 840.00 | 185.88 | 112.20 | 117.60 | 0.00 | - | 2 | 5 | 73.11% |
| TSLA210917P00850000 | 2020-08-07 1:03PM EDT | 850.00 | 114.86 | 106.50 | 117.00 | +2.57 | +2.29% | 3 | 12 | 71.07% |
| TSLA210917P00860000 | 2020-08-05 2:26PM EDT | 860.00 | 117.20 | 110.00 | 124.50 | 0.00 | - | 2 | 5 | 71.59% |
| TSLA210917P00870000 | 2020-07-23 3:17PM EDT | 870.00 | 120.00 | 113.50 | 123.90 | 0.00 | - | 1 | 13 | 70.93% |
| TSLA210917P00880000 | 2020-07-21 9:53AM EDT | 880.00 | 132.00 | 118.00 | 127.40 | 0.00 | - | 3 | 13 | 70.98% |
| TSLA210917P00890000 | 2020-07-02 9:47AM EDT | 890.00 | 160.12 | 128.50 | 143.50 | 0.00 | - | 1 | 1 | 73.58% |
| TSLA210917P00900000 | 2020-08-07 2:51PM EDT | 900.00 | 136.25 | 124.00 | 134.70 | +7.27 | +5.64% | 4 | 76 | 70.66% |
| TSLA210917P00920000 | 2020-07-06 9:38AM EDT | 920.00 | 165.95 | 137.70 | 141.30 | 0.00 | - | 1 | 1 | 71.24% |
| TSLA210917P00930000 | 2020-08-06 2:44PM EDT | 930.00 | 137.00 | 135.00 | 146.10 | 0.00 | - | 1 | 7 | 70.43% |
| TSLA210917P00940000 | 2020-08-07 11:52AM EDT | 940.00 | 146.42 | 139.00 | 150.00 | +0.72 | +0.49% | 1 | 6 | 70.39% |
| TSLA210917P00950000 | 2020-08-07 2:44PM EDT | 950.00 | 154.00 | 143.00 | 153.90 | +4.00 | +2.67% | 61 | 23 | 70.33% |
| TSLA210917P00970000 | 2020-07-28 10:53AM EDT | 970.00 | 157.10 | 151.00 | 162.00 | 0.00 | - | 3 | 8 | 70.21% |
| TSLA210917P00980000 | 2020-07-20 1:47PM EDT | 980.00 | 182.10 | 155.50 | 166.20 | 0.00 | - | 2 | 1 | 70.22% |
| TSLA210917P00990000 | 2020-08-03 11:46AM EDT | 990.00 | 161.51 | 164.00 | 170.40 | 0.00 | - | 1 | 13 | 70.69% |
| TSLA210917P00995000 | 2020-07-28 9:30AM EDT | 995.00 | 170.00 | 161.50 | 172.50 | 0.00 | - | 1 | 1 | 70.11% |
| TSLA210917P01000000 | 2020-08-06 11:22AM EDT | 1,000.00 | 165.00 | 163.50 | 174.60 | -1.50 | -0.90% | 1 | 56 | 70.07% |
| TSLA210917P01005000 | 2020-07-09 8:10PM EDT | 1,005.00 | 280.00 | 174.60 | 181.60 | 0.00 | - | 80 | 46 | 71.69% |
| TSLA210917P01010000 | 2020-07-22 1:32PM EDT | 1,010.00 | 178.55 | 168.00 | 179.00 | 0.00 | - | 3 | 45 | 70.06% |
| TSLA210917P01015000 | 2020-07-09 8:10PM EDT | 1,015.00 | 291.55 | 179.50 | 186.70 | 0.00 | - | 1 | 31 | 71.78% |
| TSLA210917P01040000 | 2020-07-30 10:57AM EDT | 1,040.00 | 190.95 | 181.00 | 196.00 | 0.00 | - | 2 | 54 | 70.34% |
| TSLA210917P01050000 | 2020-08-03 10:13AM EDT | 1,050.00 | 194.30 | 186.00 | 196.80 | 0.00 | - | 6 | 15 | 69.93% |
| TSLA210917P01060000 | 2020-07-24 3:01PM EDT | 1,060.00 | 196.53 | 190.50 | 201.40 | 0.00 | - | 1 | 21 | 69.88% |
| TSLA210917P01080000 | 2020-07-23 9:47AM EDT | 1,080.00 | 191.82 | 200.00 | 210.80 | 0.00 | - | 1 | 9 | 69.84% |
| TSLA210917P01100000 | 2020-08-06 3:52PM EDT | 1,100.00 | 208.90 | 207.50 | 220.40 | 0.00 | - | 3 | 24 | 69.56% |
| TSLA210917P01120000 | 2020-07-23 9:47AM EDT | 1,120.00 | 209.44 | 217.50 | 230.20 | 0.00 | - | - | 4 | 69.54% |
| TSLA210917P01140000 | 2020-08-03 10:13AM EDT | 1,140.00 | 237.20 | 227.00 | 245.25 | 0.00 | - | 11 | 11 | 69.97% |
| TSLA210917P01150000 | 2020-08-06 12:59PM EDT | 1,150.00 | 232.71 | 232.50 | 245.30 | 0.00 | - | 2 | 47 | 69.48% |
| TSLA210917P01160000 | 2020-08-03 10:35AM EDT | 1,160.00 | 241.94 | 237.50 | 250.40 | 0.00 | - | 40 | 42 | 69.44% |
| TSLA210917P01180000 | 2020-07-24 10:16AM EDT | 1,180.00 | 267.08 | 248.95 | 260.90 | 0.00 | - | 10 | 4 | 69.52% |
| TSLA210917P01200000 | 2020-08-03 12:45PM EDT | 1,200.00 | 260.06 | 259.45 | 271.50 | 0.00 | - | 10 | 65 | 69.48% |
| TSLA210917P01250000 | 2020-08-07 11:31AM EDT | 1,250.00 | 288.55 | 291.10 | 298.90 | +0.59 | +0.20% | 1 | 9 | 69.84% |
| TSLA210917P01260000 | 2020-07-30 2:39PM EDT | 1,260.00 | 293.37 | 296.70 | 304.60 | 0.00 | - | 1 | 2 | 69.84% |
| TSLA210917P01280000 | 2020-07-24 9:30AM EDT | 1,280.00 | 328.05 | 302.50 | 315.80 | 0.00 | - | 1 | 3 | 69.27% |
| TSLA210917P01300000 | 2020-07-31 10:01AM EDT | 1,300.00 | 325.00 | 314.00 | 327.40 | +13.40 | +4.30% | 3 | 72 | 69.26% |
| TSLA210917P01350000 | 2020-07-23 12:27PM EDT | 1,350.00 | 338.10 | 344.00 | 357.10 | 0.00 | - | 1 | 9 | 69.28% |
| TSLA210917P01400000 | 2020-08-03 3:50PM EDT | 1,400.00 | 385.00 | 374.50 | 387.80 | 0.00 | - | 7 | 30 | 69.26% |
| TSLA210917P01450000 | 2020-08-05 12:58PM EDT | 1,450.00 | 405.43 | 405.50 | 419.60 | -9.64 | -2.32% | 1 | 9 | 69.22% |
| TSLA210917P01500000 | 2020-08-06 2:41PM EDT | 1,500.00 | 437.42 | 438.50 | 452.20 | +4.42 | +1.02% | 1 | 85 | 69.27% |
| TSLA210917P01520000 | 2020-08-07 12:01PM EDT | 1,520.00 | 456.10 | 451.50 | 465.60 | -6.66 | -1.44% | 1 | 5 | 69.27% |
| TSLA210917P01530000 | 2020-07-22 9:43AM EDT | 1,530.00 | 463.68 | 458.00 | 472.30 | 0.00 | - | - | 1 | 69.25% |
| TSLA210917P01550000 | 2020-08-03 1:57PM EDT | 1,550.00 | 477.74 | 471.50 | 485.80 | 0.00 | - | 100 | 0 | 69.27% |
| TSLA210917P01560000 | 2020-08-03 1:57PM EDT | 1,560.00 | 484.52 | 478.50 | 492.60 | 0.00 | - | 50 | 50 | 69.29% |
| TSLA210917P01570000 | 2020-08-05 1:47PM EDT | 1,570.00 | 491.00 | 485.50 | 499.50 | 0.00 | - | 1 | 2 | 69.31% |
| TSLA210917P01580000 | 2020-07-09 4:55PM EDT | 1,580.00 | 859.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA210917P01600000 | 2020-07-29 12:27PM EDT | 1,600.00 | 502.22 | 506.50 | 520.20 | 0.00 | - | 1 | 7 | 69.36% |
| TSLA210917P01610000 | 2020-07-09 8:10PM EDT | 1,610.00 | 887.50 | 514.80 | 524.40 | 0.00 | - | - | 1 | 69.25% |
| TSLA210917P01620000 | 2020-07-28 12:43PM EDT | 1,620.00 | 505.35 | 520.00 | 534.20 | 0.00 | - | 1 | 3 | 69.34% |
| TSLA210917P01630000 | 2020-07-21 12:36PM EDT | 1,630.00 | 526.70 | 527.00 | 541.30 | 0.00 | - | 2 | 1 | 69.35% |
| TSLA210917P01640000 | 2020-07-09 4:55PM EDT | 1,640.00 | 861.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01650000 | 2020-06-15 2:35PM EDT | 1,650.00 | 782.60 | 616.45 | 633.00 | 0.00 | - | - | 1 | 82.23% |
| TSLA210917P01660000 | 2020-07-20 3:29PM EDT | 1,660.00 | 556.95 | 548.50 | 562.60 | 0.00 | - | 2 | 3 | 69.40% |
| TSLA210917P01670000 | 2020-07-09 8:10PM EDT | 1,670.00 | 898.15 | 555.60 | 566.10 | 0.00 | - | - | 1 | 69.10% |
| TSLA210917P01680000 | 2020-07-09 8:10PM EDT | 1,680.00 | 907.25 | 562.60 | 572.80 | 0.00 | - | - | 1 | 69.05% |
| TSLA210917P01690000 | 2020-07-09 10:58AM EDT | 1,690.00 | 654.65 | 569.50 | 584.10 | 0.00 | - | 5 | 5 | 69.38% |
| TSLA210917P01700000 | 2020-08-04 10:29AM EDT | 1,700.00 | 579.00 | 577.00 | 591.40 | 0.00 | - | 1 | 22 | 69.41% |
| TSLA210917P01710000 | 2020-07-21 1:54PM EDT | 1,710.00 | 590.80 | 584.00 | 598.60 | 0.00 | - | 1 | 2 | 69.40% |
| TSLA210917P01720000 | 2020-07-09 4:55PM EDT | 1,720.00 | 933.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01730000 | 2020-07-13 9:46AM EDT | 1,730.00 | 600.00 | 598.50 | 613.30 | 0.00 | - | - | 1 | 69.41% |
| TSLA210917P01760000 | 2020-07-13 10:41AM EDT | 1,760.00 | 635.00 | 620.50 | 635.40 | 0.00 | - | 1 | 2 | 69.43% |
| TSLA210917P01770000 | 2020-07-09 8:10PM EDT | 1,770.00 | 1,036.65 | 625.10 | 639.00 | 0.00 | - | - | 1 | 68.90% |
| TSLA210917P01810000 | 2020-07-09 4:55PM EDT | 1,810.00 | 1,125.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210917P01820000 | 2020-07-09 8:10PM EDT | 1,820.00 | 1,004.38 | 663.40 | 674.35 | 0.00 | - | 1 | 2 | 68.84% |
| TSLA210917P01830000 | 2020-07-09 8:10PM EDT | 1,830.00 | 1,098.40 | 672.40 | 683.50 | 0.00 | - | - | 3 | 69.10% |
| TSLA210917P01840000 | 2020-07-08 3:39PM EDT | 1,840.00 | 775.00 | 680.50 | 695.90 | 0.00 | - | - | 1 | 69.54% |
| TSLA210917P01850000 | 2020-07-09 4:55PM EDT | 1,850.00 | 1,220.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210917P01860000 | 2020-07-08 3:39PM EDT | 1,860.00 | 791.00 | 695.00 | 711.20 | 0.00 | - | - | 10 | 69.50% |
| TSLA210917P01870000 | 2020-07-09 3:24PM EDT | 1,870.00 | 785.72 | 703.50 | 718.90 | 0.00 | - | 1 | 5 | 69.58% |
| TSLA210917P01880000 | 2020-07-22 2:54PM EDT | 1,880.00 | 701.00 | 711.00 | 726.30 | 0.00 | - | 1 | 21 | 69.56% |
| TSLA210917P01900000 | 2020-08-06 2:43PM EDT | 1,900.00 | 716.05 | 726.50 | 742.10 | 0.00 | - | 1 | 2 | 69.61% |
| TSLA210917P01920000 | 2020-07-09 11:43AM EDT | 1,920.00 | 834.90 | 742.00 | 757.70 | 0.00 | - | 3 | 3 | 69.63% |
| TSLA210917P01960000 | 2020-07-09 10:58AM EDT | 1,960.00 | 869.00 | 773.50 | 789.10 | 0.00 | - | 1 | 1 | 69.70% |
| TSLA210917P02100000 | 2020-08-04 2:00PM EDT | 2,100.00 | 900.45 | 886.95 | 904.50 | 0.00 | - | 1 | 13 | 70.23% |
| TSLA210917P02200000 | 2020-08-03 9:41AM EDT | 2,200.00 | 978.00 | 968.80 | 987.00 | 0.00 | - | 1 | 1 | 70.33% |
| TSLA210917P02250000 | 2020-07-13 9:33AM EDT | 2,250.00 | 989.90 | 1,011.00 | 1,028.70 | 0.00 | - | - | 1 | 70.43% |
| TSLA210917P02400000 | 2020-08-06 2:41PM EDT | 2,400.00 | 1,123.30 | 1,138.50 | 1,156.20 | 0.00 | - | 1 | 6 | 70.63% |
| TSLA210917P02650000 | 2020-07-20 12:15AM EDT | 2,650.00 | 1,420.95 | 1,357.00 | 1,375.20 | 0.00 | - | - | 1 | 70.99% |
| TSLA210917P02700000 | 2020-07-29 2:59PM EDT | 2,700.00 | 1,384.00 | 1,401.50 | 1,419.70 | 0.00 | - | 1 | 0 | 71.05% |
| TSLA210917P02800000 | 2020-07-14 12:25PM EDT | 2,800.00 | 1,578.89 | 1,491.45 | 1,509.50 | 0.00 | - | - | 10 | 71.22% |
| TSLA210917P03100000 | 2020-07-14 12:25PM EDT | 3,100.00 | 1,847.42 | 1,765.95 | 1,781.60 | 0.00 | - | - | 10 | 71.53% |
| TSLA210917P03200000 | 2020-07-20 11:34AM EDT | 3,200.00 | 1,902.22 | 1,858.45 | 1,874.40 | 0.00 | - | 1 | 1 | 71.67% |
| TSLA210917P03300000 | 2020-07-20 9:49AM EDT | 3,300.00 | 1,997.80 | 1,951.45 | 1,967.80 | 0.00 | - | 1 | 1 | 71.82% |
| TSLA210917P03500000 | 2020-07-20 11:34AM EDT | 3,500.00 | 2,179.00 | 2,138.95 | 2,156.10 | 0.00 | - | 2 | 2 | 72.10% |
© 2020 Verizon Media. All rights reserved.
