TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121C00005000 | 2020-07-10 1:29PM EDT | 5.00 | 1,488.33 | 1,531.25 | 1,549.50 | +786.08 | +111.94% | 1 | 1 | 219.24% |
| TSLA220121C00010000 | 2020-06-22 6:48PM EDT | 10.00 | 320.75 | 1,525.00 | 1,543.20 | 0.00 | - | - | 0 | 381.15% |
| TSLA220121C00015000 | 2020-06-22 6:48PM EDT | 15.00 | 627.15 | 1,521.25 | 1,539.50 | 0.00 | - | 2 | 0 | 162.01% |
| TSLA220121C00020000 | 2020-06-22 6:48PM EDT | 20.00 | 851.70 | 1,515.00 | 1,533.20 | 0.00 | - | 2 | 1 | 248.34% |
| TSLA220121C00025000 | 2020-06-24 9:30AM EDT | 25.00 | 969.65 | 1,511.00 | 1,529.25 | 0.00 | - | 9 | 284 | 132.52% |
| TSLA220121C00030000 | 2020-06-22 6:48PM EDT | 30.00 | 389.42 | 1,506.25 | 1,524.50 | 0.00 | - | 42 | 25 | 132.37% |
| TSLA220121C00035000 | 2020-06-22 6:48PM EDT | 35.00 | 384.05 | 1,500.50 | 1,518.70 | 0.00 | - | 2 | 0 | 199.43% |
| TSLA220121C00040000 | 2020-06-22 6:48PM EDT | 40.00 | 832.29 | 1,496.75 | 1,515.00 | 0.00 | - | 2 | 1 | 129.79% |
| TSLA220121C00045000 | 2020-06-24 9:30AM EDT | 45.00 | 950.60 | 1,492.25 | 1,510.50 | 0.00 | - | 9 | 130 | 131.16% |
| TSLA220121C00050000 | 2020-06-22 6:48PM EDT | 50.00 | 592.55 | 1,485.50 | 1,503.70 | 0.00 | - | 32 | 220 | 172.77% |
| TSLA220121C00055000 | 2020-06-22 6:48PM EDT | 55.00 | 861.97 | 1,481.50 | 1,499.50 | 0.00 | - | 1 | 76 | 111.21% |
| TSLA220121C00060000 | 2020-06-22 6:48PM EDT | 60.00 | 511.95 | 1,477.25 | 1,495.50 | 0.00 | - | 56 | 119 | 118.73% |
| TSLA220121C00065000 | 2020-06-22 6:48PM EDT | 65.00 | 768.95 | 1,471.50 | 1,489.50 | 0.00 | - | 1 | 85 | 104.93% |
| TSLA220121C00070000 | 2020-06-22 6:48PM EDT | 70.00 | 420.05 | 1,467.00 | 1,485.25 | 0.00 | - | 3 | 76 | 109.84% |
| TSLA220121C00075000 | 2020-06-22 6:48PM EDT | 75.00 | 842.69 | 1,462.00 | 1,480.00 | 0.00 | - | 1 | 58 | 105.81% |
| TSLA220121C00080000 | 2020-06-22 6:48PM EDT | 80.00 | 754.85 | 1,457.00 | 1,475.00 | 0.00 | - | 1 | 2 | 103.30% |
| TSLA220121C00090000 | 2020-06-22 6:48PM EDT | 90.00 | 626.35 | 1,447.00 | 1,465.20 | 0.00 | - | 4 | 11 | 99.71% |
| TSLA220121C00095000 | 2020-06-22 6:48PM EDT | 95.00 | 146.28 | 1,440.95 | 1,459.00 | 0.00 | - | - | 10 | 81.79% |
| TSLA220121C00100000 | 2020-07-08 1:57PM EDT | 100.00 | 1,274.00 | 1,438.50 | 1,456.50 | +447.00 | +54.05% | 2 | 55 | 105.44% |
| TSLA220121C00105000 | 2020-06-22 6:48PM EDT | 105.00 | 784.05 | 1,433.50 | 1,451.50 | 0.00 | - | 146 | 153 | 103.37% |
| TSLA220121C00110000 | 2020-06-22 6:48PM EDT | 110.00 | 306.46 | 1,429.00 | 1,447.00 | 0.00 | - | - | 0 | 103.99% |
| TSLA220121C00115000 | 2020-06-22 6:48PM EDT | 115.00 | 302.77 | 1,424.50 | 1,442.50 | 0.00 | - | - | 0 | 104.39% |
| TSLA220121C00120000 | 2020-06-22 6:48PM EDT | 120.00 | 766.05 | 1,420.00 | 1,438.00 | 0.00 | - | - | 1 | 104.61% |
| TSLA220121C00125000 | 2020-06-22 6:48PM EDT | 125.00 | 403.75 | 1,415.50 | 1,433.50 | 0.00 | - | 3 | 0 | 104.69% |
| TSLA220121C00130000 | 2020-06-22 6:48PM EDT | 130.00 | 690.81 | 1,409.50 | 1,426.20 | 0.00 | - | 5 | 2 | 96.13% |
| TSLA220121C00140000 | 2020-06-22 6:48PM EDT | 140.00 | 266.18 | 1,401.50 | 1,419.70 | 0.00 | - | 1 | 1 | 103.17% |
| TSLA220121C00150000 | 2020-07-09 10:57AM EDT | 150.00 | 1,222.96 | 1,392.50 | 1,410.70 | +358.16 | +41.42% | 1 | 17 | 102.82% |
| TSLA220121C00155000 | 2020-06-15 11:31AM EDT | 155.00 | 805.30 | 1,389.50 | 1,407.50 | 0.00 | - | 83 | 86 | 106.05% |
| TSLA220121C00165000 | 2020-06-22 6:48PM EDT | 165.00 | 209.85 | 1,380.00 | 1,398.00 | 0.00 | - | 1 | 6 | 104.04% |
| TSLA220121C00170000 | 2020-06-22 6:48PM EDT | 170.00 | 358.35 | 1,375.50 | 1,393.50 | 0.00 | - | 1 | 0 | 103.61% |
| TSLA220121C00175000 | 2020-06-22 6:48PM EDT | 175.00 | 177.38 | 1,371.00 | 1,389.00 | 0.00 | - | 1 | 1 | 103.17% |
| TSLA220121C00180000 | 2020-06-22 6:48PM EDT | 180.00 | 651.15 | 1,366.50 | 1,384.50 | 0.00 | - | 3 | 19 | 102.73% |
| TSLA220121C00185000 | 2020-06-22 6:48PM EDT | 185.00 | 475.00 | 1,362.00 | 1,380.00 | 0.00 | - | 12 | 48 | 102.27% |
| TSLA220121C00190000 | 2020-06-22 6:48PM EDT | 190.00 | 656.42 | 1,357.50 | 1,375.50 | 0.00 | - | 1 | 10 | 101.81% |
| TSLA220121C00195000 | 2020-06-22 6:48PM EDT | 195.00 | 308.00 | 1,353.00 | 1,371.00 | 0.00 | - | 1 | 0 | 101.34% |
| TSLA220121C00200000 | 2020-07-07 12:24PM EDT | 200.00 | 1,195.95 | 1,348.50 | 1,366.50 | +668.95 | +126.94% | 1 | 109 | 100.87% |
| TSLA220121C00205000 | 2020-06-22 6:48PM EDT | 205.00 | 227.38 | 1,344.00 | 1,361.00 | 0.00 | - | 1 | 5 | 99.57% |
| TSLA220121C00210000 | 2020-06-26 3:07PM EDT | 210.00 | 766.13 | 1,340.00 | 1,358.00 | 0.00 | - | 1 | 71 | 100.70% |
| TSLA220121C00215000 | 2020-06-22 6:48PM EDT | 215.00 | 369.35 | 1,336.45 | 1,354.70 | 0.00 | - | 1 | 11 | 101.79% |
| TSLA220121C00220000 | 2020-06-22 6:48PM EDT | 220.00 | 495.00 | 1,331.00 | 1,349.00 | 0.00 | - | 1 | 31 | 99.70% |
| TSLA220121C00225000 | 2020-06-22 6:48PM EDT | 225.00 | 459.88 | 1,326.50 | 1,344.50 | 0.00 | - | 1 | 11 | 99.20% |
| TSLA220121C00230000 | 2020-07-10 9:56AM EDT | 230.00 | 1,167.00 | 1,325.25 | 1,343.50 | +417.84 | +55.77% | 1 | 52 | 103.15% |
| TSLA220121C00235000 | 2020-06-22 6:48PM EDT | 235.00 | 754.90 | 1,318.00 | 1,336.00 | 0.00 | - | 1 | 10 | 98.88% |
| TSLA220121C00240000 | 2020-06-22 6:48PM EDT | 240.00 | 559.17 | 1,314.45 | 1,332.70 | 0.00 | - | 1 | 31 | 99.73% |
| TSLA220121C00245000 | 2020-06-22 6:48PM EDT | 245.00 | 242.55 | 1,309.00 | 1,327.00 | 0.00 | - | 20 | 28 | 97.86% |
| TSLA220121C00250000 | 2020-06-24 3:58PM EDT | 250.00 | 732.23 | 1,304.50 | 1,322.50 | 0.00 | - | 5 | 266 | 97.35% |
| TSLA220121C00255000 | 2020-06-22 6:48PM EDT | 255.00 | 550.00 | 1,300.00 | 1,318.00 | 0.00 | - | 4 | 13 | 96.85% |
| TSLA220121C00260000 | 2020-06-22 6:48PM EDT | 260.00 | 290.00 | 1,296.00 | 1,314.00 | 0.00 | - | 1 | 24 | 96.93% |
| TSLA220121C00265000 | 2020-07-06 10:08AM EDT | 265.00 | 1,054.50 | 1,291.50 | 1,309.50 | +813.05 | +336.74% | 1 | 20 | 96.43% |
| TSLA220121C00270000 | 2020-06-22 6:48PM EDT | 270.00 | 299.00 | 1,287.00 | 1,305.00 | 0.00 | - | 2 | 15 | 95.92% |
| TSLA220121C00275000 | 2020-06-22 6:48PM EDT | 275.00 | 191.00 | 1,282.50 | 1,300.50 | 0.00 | - | 2 | 7 | 95.43% |
| TSLA220121C00280000 | 2020-06-22 6:48PM EDT | 280.00 | 505.00 | 1,278.50 | 1,296.50 | 0.00 | - | 4 | 61 | 95.45% |
| TSLA220121C00285000 | 2020-07-06 1:24PM EDT | 285.00 | 1,066.45 | 1,275.00 | 1,295.50 | +310.85 | +41.14% | 2 | 16 | 97.20% |
| TSLA220121C00290000 | 2020-06-22 6:48PM EDT | 290.00 | 540.00 | 1,269.50 | 1,287.50 | 0.00 | - | 1 | 10 | 94.46% |
| TSLA220121C00300000 | 2020-07-06 11:35AM EDT | 300.00 | 1,050.00 | 1,261.00 | 1,279.00 | +349.95 | +49.99% | 11 | 408 | 93.95% |
| TSLA220121C00310000 | 2020-07-06 11:17AM EDT | 310.00 | 1,025.00 | 1,252.50 | 1,270.50 | +486.00 | +90.17% | 1 | 55 | 93.42% |
| TSLA220121C00320000 | 2020-07-10 3:23PM EDT | 320.00 | 1,223.03 | 1,244.00 | 1,262.00 | +729.57 | +147.85% | 4 | 343 | 92.88% |
| TSLA220121C00330000 | 2020-07-10 3:23PM EDT | 330.00 | 1,214.48 | 1,235.50 | 1,253.50 | +544.48 | +81.27% | 4 | 787 | 92.32% |
| TSLA220121C00340000 | 2020-07-09 12:44PM EDT | 340.00 | 1,064.00 | 1,227.00 | 1,245.00 | +351.65 | +49.36% | 1 | 53 | 91.74% |
| TSLA220121C00350000 | 2020-07-08 2:59PM EDT | 350.00 | 1,021.39 | 1,222.00 | 1,240.20 | +330.65 | +47.87% | 101 | 709 | 93.86% |
| TSLA220121C00360000 | 2020-06-22 6:48PM EDT | 360.00 | 428.00 | 1,206.50 | 1,226.70 | 0.00 | - | 1 | 99 | 88.77% |
| TSLA220121C00370000 | 2020-07-08 12:40PM EDT | 370.00 | 1,058.32 | 1,201.50 | 1,219.50 | +520.82 | +96.90% | 1 | 56 | 89.97% |
| TSLA220121C00380000 | 2020-06-22 6:48PM EDT | 380.00 | 663.38 | 1,193.50 | 1,211.50 | 0.00 | - | 1 | 105 | 89.71% |
| TSLA220121C00390000 | 2020-07-02 12:01PM EDT | 390.00 | 847.75 | 1,185.00 | 1,203.00 | +226.29 | +36.41% | 3 | 126 | 89.10% |
| TSLA220121C00400000 | 2020-07-08 12:43PM EDT | 400.00 | 1,027.00 | 1,177.00 | 1,195.00 | +413.00 | +67.26% | 17 | 2,109 | 88.80% |
| TSLA220121C00405000 | 2020-06-22 6:48PM EDT | 405.00 | 445.00 | 1,173.00 | 1,189.40 | 0.00 | - | 2 | 7 | 88.14% |
| TSLA220121C00410000 | 2020-07-06 3:39PM EDT | 410.00 | 977.20 | 1,169.00 | 1,187.00 | +382.20 | +64.24% | 1 | 108 | 88.48% |
| TSLA220121C00415000 | 2020-07-07 2:14PM EDT | 415.00 | 1,029.00 | 1,164.50 | 1,182.50 | +493.35 | +92.10% | 6 | 16 | 88.01% |
| TSLA220121C00420000 | 2020-07-09 9:53AM EDT | 420.00 | 1,012.46 | 1,160.50 | 1,178.50 | +417.46 | +70.16% | 3 | 66 | 87.84% |
| TSLA220121C00425000 | 2020-06-22 6:48PM EDT | 425.00 | 424.00 | 1,156.50 | 1,174.50 | 0.00 | - | 1 | 7 | 87.66% |
| TSLA220121C00430000 | 2020-07-10 10:28AM EDT | 430.00 | 1,012.00 | 1,152.50 | 1,170.50 | +383.73 | +61.08% | 3 | 163 | 87.49% |
| TSLA220121C00435000 | 2020-07-07 1:28PM EDT | 435.00 | 1,008.00 | 1,148.50 | 1,166.50 | +633.00 | +168.80% | 2 | 25 | 87.31% |
| TSLA220121C00440000 | 2020-07-10 11:01AM EDT | 440.00 | 1,025.00 | 1,144.50 | 1,162.50 | +523.00 | +104.18% | 8 | 568 | 87.13% |
| TSLA220121C00445000 | 2020-07-09 2:41PM EDT | 445.00 | 989.85 | 1,140.50 | 1,158.50 | +543.67 | +121.85% | 2 | 99 | 86.94% |
| TSLA220121C00450000 | 2020-07-10 3:57PM EDT | 450.00 | 1,140.00 | 1,140.00 | 1,159.00 | +574.50 | +101.59% | 1 | 230 | 88.89% |
| TSLA220121C00460000 | 2020-07-02 10:55AM EDT | 460.00 | 786.77 | 1,128.50 | 1,146.50 | +362.42 | +85.41% | 1 | 42 | 86.36% |
| TSLA220121C00470000 | 2020-07-02 12:01PM EDT | 470.00 | 782.75 | 1,121.50 | 1,139.50 | +191.55 | +32.40% | 3 | 26 | 86.47% |
| TSLA220121C00480000 | 2020-07-06 10:56AM EDT | 480.00 | 874.00 | 1,113.00 | 1,131.00 | +290.00 | +49.66% | 1 | 31 | 85.80% |
| TSLA220121C00490000 | 2020-07-01 9:41AM EDT | 490.00 | 674.00 | 1,105.00 | 1,123.00 | +117.00 | +21.01% | 1 | 72 | 85.37% |
| TSLA220121C00500000 | 2020-07-10 1:46PM EDT | 500.00 | 1,040.00 | 1,097.50 | 1,115.50 | +514.10 | +97.76% | 3 | 711 | 85.17% |
| TSLA220121C00510000 | 2020-06-22 6:48PM EDT | 510.00 | 398.00 | 1,090.00 | 1,108.00 | 0.00 | - | 2 | 67 | 84.96% |
| TSLA220121C00520000 | 2020-07-10 10:36AM EDT | 520.00 | 952.50 | 1,082.00 | 1,100.00 | +404.50 | +73.81% | 1 | 46 | 84.50% |
| TSLA220121C00530000 | 2020-06-17 10:13AM EDT | 530.00 | 537.24 | 1,074.50 | 1,092.50 | 0.00 | - | 1,176 | 450 | 84.26% |
| TSLA220121C00540000 | 2020-07-08 1:36PM EDT | 540.00 | 917.75 | 1,067.00 | 1,085.00 | +528.75 | +135.93% | 1 | 49 | 84.01% |
| TSLA220121C00550000 | 2020-07-07 10:17AM EDT | 550.00 | 895.13 | 1,059.50 | 1,077.50 | +358.88 | +66.92% | 2 | 252 | 83.74% |
| TSLA220121C00560000 | 2020-06-18 12:38PM EDT | 560.00 | 526.00 | 1,052.00 | 1,070.20 | 0.00 | - | 1 | 164 | 83.50% |
| TSLA220121C00570000 | 2020-06-22 6:48PM EDT | 570.00 | 528.51 | 1,045.50 | 1,063.50 | 0.00 | - | 1 | 109 | 83.56% |
| TSLA220121C00580000 | 2020-06-24 9:45AM EDT | 580.00 | 505.00 | 1,038.50 | 1,056.50 | 0.00 | - | 1 | 159 | 83.44% |
| TSLA220121C00590000 | 2020-07-07 9:59AM EDT | 590.00 | 874.00 | 1,031.00 | 1,049.00 | +394.00 | +82.08% | 1 | 107 | 83.12% |
| TSLA220121C00600000 | 2020-07-10 3:00PM EDT | 600.00 | 975.00 | 1,023.00 | 1,041.00 | +503.00 | +106.57% | 1 | 3,943 | 82.60% |
| TSLA220121C00610000 | 2020-07-10 2:12PM EDT | 610.00 | 974.65 | 1,017.00 | 1,035.00 | +483.79 | +98.56% | 2 | 935 | 82.81% |
| TSLA220121C00620000 | 2020-06-22 6:48PM EDT | 620.00 | 508.15 | 1,009.50 | 1,027.50 | 0.00 | - | 15 | 1,181 | 82.45% |
| TSLA220121C00630000 | 2020-07-09 1:52PM EDT | 630.00 | 837.80 | 1,006.00 | 1,024.00 | +421.95 | +101.47% | 1 | 644 | 83.47% |
| TSLA220121C00640000 | 2020-07-09 10:17AM EDT | 640.00 | 830.00 | 998.75 | 1,013.60 | +379.60 | +84.28% | 1 | 2,084 | 82.64% |
| TSLA220121C00650000 | 2020-07-09 3:58PM EDT | 650.00 | 843.87 | 989.00 | 1,007.00 | +412.87 | +95.79% | 3 | 2,588 | 82.03% |
| TSLA220121C00660000 | 2020-07-10 9:31AM EDT | 660.00 | 840.00 | 982.00 | 1,000.00 | +382.90 | +83.77% | 2 | 90 | 81.81% |
| TSLA220121C00670000 | 2020-06-22 6:48PM EDT | 670.00 | 472.78 | 974.00 | 992.20 | 0.00 | - | 3 | 56 | 81.29% |
| TSLA220121C00680000 | 2020-07-02 12:54PM EDT | 680.00 | 636.75 | 967.50 | 985.50 | +322.75 | +102.79% | 1 | 131 | 81.18% |
| TSLA220121C00690000 | 2020-07-08 1:47PM EDT | 690.00 | 805.10 | 961.50 | 979.50 | +365.10 | +82.98% | 2 | 36 | 81.24% |
| TSLA220121C00700000 | 2020-07-10 3:44PM EDT | 700.00 | 950.00 | 955.00 | 973.00 | +540.00 | +131.71% | 8 | 1,006 | 81.14% |
| TSLA220121C00710000 | 2020-07-07 2:45PM EDT | 710.00 | 797.03 | 947.70 | 965.95 | +367.03 | +85.36% | 69 | 146 | 80.82% |
| TSLA220121C00720000 | 2020-07-10 3:24PM EDT | 720.00 | 919.36 | 937.50 | 959.00 | +492.53 | +115.39% | 2 | 93 | 80.08% |
| TSLA220121C00730000 | 2020-06-30 10:18AM EDT | 730.00 | 458.44 | 934.70 | 952.95 | +70.44 | +18.15% | 3 | 63 | 80.55% |
| TSLA220121C00740000 | 2020-07-08 9:44AM EDT | 740.00 | 781.05 | 928.50 | 946.50 | +398.07 | +103.94% | 1 | 22 | 80.45% |
| TSLA220121C00750000 | 2020-07-10 3:58PM EDT | 750.00 | 929.00 | 923.45 | 935.00 | +514.00 | +123.86% | 2 | 532 | 79.80% |
| TSLA220121C00760000 | 2020-07-09 11:07AM EDT | 760.00 | 740.75 | 915.50 | 933.50 | +326.41 | +78.78% | 1 | 95 | 80.12% |
| TSLA220121C00770000 | 2020-07-09 9:45AM EDT | 770.00 | 757.55 | 909.00 | 927.00 | +387.55 | +104.74% | 2 | 40 | 79.94% |
| TSLA220121C00780000 | 2020-07-10 12:03PM EDT | 780.00 | 775.85 | 903.00 | 921.00 | +380.94 | +96.46% | 1 | 205 | 79.89% |
| TSLA220121C00790000 | 2020-07-10 3:28PM EDT | 790.00 | 890.00 | 897.50 | 915.50 | +497.00 | +126.46% | 1 | 611 | 79.95% |
| TSLA220121C00800000 | 2020-07-10 3:49PM EDT | 800.00 | 889.96 | 890.50 | 908.50 | +547.96 | +160.22% | 13 | 936 | 79.62% |
| TSLA220121C00810000 | 2020-07-08 2:46PM EDT | 810.00 | 705.10 | 884.50 | 902.50 | +369.98 | +110.40% | 1 | 119 | 79.53% |
| TSLA220121C00820000 | 2020-07-09 10:34AM EDT | 820.00 | 723.01 | 878.50 | 896.50 | +392.61 | +118.83% | 1 | 22 | 79.44% |
| TSLA220121C00830000 | 2020-07-08 3:18PM EDT | 830.00 | 693.57 | 872.50 | 890.70 | +320.07 | +85.69% | 1 | 203 | 79.36% |
| TSLA220121C00840000 | 2020-07-06 2:59PM EDT | 840.00 | 653.68 | 867.00 | 885.00 | +322.97 | +97.66% | 50 | 125 | 79.34% |
| TSLA220121C00850000 | 2020-07-10 3:17PM EDT | 850.00 | 844.45 | 861.00 | 879.00 | +496.45 | +142.66% | 1 | 738 | 79.22% |
| TSLA220121C00860000 | 2020-07-10 3:57PM EDT | 860.00 | 862.00 | 855.50 | 873.50 | +526.05 | +156.59% | 1 | 167 | 79.21% |
| TSLA220121C00870000 | 2020-07-07 10:05AM EDT | 870.00 | 668.33 | 848.75 | 866.60 | +324.88 | +94.59% | 1 | 6 | 78.88% |
| TSLA220121C00880000 | 2020-07-10 10:10AM EDT | 880.00 | 700.00 | 844.00 | 862.00 | +435.42 | +164.57% | 2 | 46 | 79.04% |
| TSLA220121C00890000 | 2020-07-07 10:52AM EDT | 890.00 | 687.40 | 838.50 | 856.50 | +324.90 | +89.63% | 2 | 72 | 78.99% |
| TSLA220121C00900000 | 2020-07-10 2:49PM EDT | 900.00 | 791.04 | 833.00 | 851.00 | +481.04 | +155.17% | 51 | 1,898 | 78.94% |
| TSLA220121C00905000 | 2020-06-30 11:16AM EDT | 905.00 | 385.92 | 830.00 | 848.00 | +76.22 | +24.61% | 1 | 24 | 78.86% |
| TSLA220121C00910000 | 2020-07-10 2:08PM EDT | 910.00 | 778.18 | 827.50 | 845.50 | +471.49 | +153.74% | 50 | 19 | 78.88% |
| TSLA220121C00915000 | 2020-06-24 3:15PM EDT | 915.00 | 306.55 | 824.50 | 842.50 | 0.00 | - | 1 | 13 | 78.79% |
| TSLA220121C00920000 | 2020-07-01 1:00PM EDT | 920.00 | 425.91 | 822.00 | 840.00 | +123.07 | +40.64% | 15 | 25 | 78.81% |
| TSLA220121C00925000 | 2020-07-10 12:00PM EDT | 925.00 | 693.30 | 819.00 | 837.00 | +382.65 | +123.18% | 182 | 342 | 78.72% |
| TSLA220121C00930000 | 2020-07-06 3:28PM EDT | 930.00 | 617.18 | 816.50 | 834.50 | +277.25 | +81.56% | 10 | 74 | 78.74% |
| TSLA220121C00935000 | 2020-06-16 9:50AM EDT | 935.00 | 333.50 | 814.00 | 832.00 | 0.00 | - | 1 | 63 | 78.75% |
| TSLA220121C00940000 | 2020-07-08 2:54PM EDT | 940.00 | 600.00 | 811.00 | 829.00 | +302.00 | +101.34% | 9 | 119 | 78.65% |
| TSLA220121C00945000 | 2020-07-06 3:37PM EDT | 945.00 | 614.95 | 808.50 | 826.50 | +275.95 | +81.40% | 4 | 45 | 78.66% |
| TSLA220121C00950000 | 2020-07-07 10:27AM EDT | 950.00 | 640.85 | 806.00 | 824.00 | +347.43 | +118.41% | 1 | 1,277 | 78.67% |
| TSLA220121C00955000 | 2020-07-08 11:32AM EDT | 955.00 | 655.59 | 804.00 | 822.00 | +363.76 | +124.65% | 1 | 58 | 78.78% |
| TSLA220121C00960000 | 2020-06-30 2:38PM EDT | 960.00 | 377.91 | 800.50 | 818.50 | +89.06 | +30.83% | 1 | 64 | 78.57% |
| TSLA220121C00965000 | 2020-06-29 3:22PM EDT | 965.00 | 310.43 | 798.50 | 816.70 | +21.48 | +7.43% | 2 | 24 | 78.69% |
| TSLA220121C00970000 | 2020-06-25 12:48PM EDT | 970.00 | 296.85 | 795.50 | 813.50 | 0.00 | - | 46 | 60 | 78.57% |
| TSLA220121C00975000 | 2020-07-08 11:32AM EDT | 975.00 | 645.35 | 793.00 | 811.00 | +363.40 | +128.89% | 1 | 18 | 78.56% |
| TSLA220121C00980000 | 2020-07-10 12:54PM EDT | 980.00 | 697.57 | 790.50 | 808.50 | +404.99 | +138.42% | 1 | 129 | 78.55% |
| TSLA220121C00985000 | 2020-07-01 10:51AM EDT | 985.00 | 403.10 | 787.50 | 805.50 | +123.10 | +43.96% | 1 | 54 | 78.44% |
| TSLA220121C00990000 | 2020-07-10 3:39PM EDT | 990.00 | 774.05 | 785.00 | 803.00 | +485.02 | +167.81% | 3 | 53 | 78.43% |
| TSLA220121C00995000 | 2020-07-08 2:33PM EDT | 995.00 | 607.00 | 783.45 | 801.70 | +319.77 | +111.33% | 1 | 115 | 78.64% |
| TSLA220121C01000000 | 2020-07-10 3:58PM EDT | 1,000.00 | 786.27 | 781.95 | 790.00 | +513.77 | +188.54% | 238 | 1,444 | 77.79% |
| TSLA220121C01005000 | 2020-07-01 10:28AM EDT | 1,005.00 | 390.00 | 778.45 | 796.70 | +87.40 | +28.88% | 1 | 12 | 78.61% |
| TSLA220121C01010000 | 2020-07-07 11:46AM EDT | 1,010.00 | 636.94 | 775.95 | 794.20 | +368.26 | +137.06% | 1 | 223 | 78.59% |
| TSLA220121C01015000 | 2020-07-08 2:33PM EDT | 1,015.00 | 599.00 | 773.45 | 785.50 | +331.95 | +124.30% | 1 | 157 | 77.95% |
| TSLA220121C01020000 | 2020-07-06 11:53AM EDT | 1,020.00 | 565.75 | 770.95 | 789.20 | +303.90 | +116.06% | 1 | 7 | 78.54% |
| TSLA220121C01030000 | 2020-06-22 6:48PM EDT | 1,030.00 | 178.00 | 765.95 | 784.20 | 0.00 | - | 1 | 3 | 78.49% |
| TSLA220121C01040000 | 2020-07-09 10:57AM EDT | 1,040.00 | 766.20 | 760.25 | 778.50 | +496.30 | +183.88% | 1 | 8 | 78.30% |
| TSLA220121C01050000 | 2020-07-10 9:47AM EDT | 1,050.00 | 612.00 | 755.25 | 773.50 | +346.79 | +130.76% | 2 | 91 | 78.23% |
| TSLA220121C01060000 | 2020-07-06 3:57PM EDT | 1,060.00 | 583.28 | 751.45 | 769.70 | +299.83 | +105.78% | 1 | 4 | 78.39% |
| TSLA220121C01070000 | 2020-06-22 6:48PM EDT | 1,070.00 | 236.95 | 746.45 | 764.70 | 0.00 | - | 1 | 8 | 78.32% |
| TSLA220121C01080000 | 2020-07-02 10:17AM EDT | 1,080.00 | 423.96 | 741.95 | 760.20 | +145.76 | +52.39% | 1 | 6 | 78.33% |
| TSLA220121C01090000 | 2020-07-06 10:22AM EDT | 1,090.00 | 495.43 | 736.25 | 754.50 | +259.18 | +109.71% | 1 | 7 | 78.11% |
| TSLA220121C01100000 | 2020-07-10 3:17PM EDT | 1,100.00 | 713.33 | 728.95 | 747.20 | +467.83 | +190.56% | 7 | 593 | 77.59% |
| TSLA220121C01110000 | 2020-07-10 12:44PM EDT | 1,110.00 | 689.45 | 727.95 | 746.20 | +431.26 | +167.03% | 2 | 0 | 78.23% |
| TSLA220121C01120000 | 2020-07-08 3:06PM EDT | 1,120.00 | 538.00 | 722.45 | 740.70 | +295.00 | +121.40% | 1 | 25 | 78.03% |
| TSLA220121C01130000 | 2020-07-01 1:38PM EDT | 1,130.00 | 333.72 | 717.95 | 734.10 | +75.72 | +29.35% | 7 | 13 | 77.81% |
| TSLA220121C01140000 | 2020-07-01 1:38PM EDT | 1,140.00 | 330.30 | 713.45 | 731.70 | +54.47 | +19.75% | 5 | 7 | 77.98% |
| TSLA220121C01150000 | 2020-07-10 3:32PM EDT | 1,150.00 | 709.88 | 709.95 | 728.20 | +493.57 | +228.18% | 2 | 129 | 78.12% |
| TSLA220121C01160000 | 2020-07-06 9:48AM EDT | 1,160.00 | 660.00 | 705.45 | 723.70 | +398.38 | +152.27% | 1 | 81 | 78.08% |
| TSLA220121C01170000 | 2020-07-10 1:54PM EDT | 1,170.00 | 657.51 | 700.95 | 719.20 | +430.01 | +189.02% | 225 | 340 | 78.04% |
| TSLA220121C01180000 | 2020-07-07 3:20PM EDT | 1,180.00 | 539.50 | 695.95 | 714.20 | +288.84 | +115.23% | 26 | 18 | 77.90% |
| TSLA220121C01190000 | 2020-06-30 11:13AM EDT | 1,190.00 | 281.05 | 691.45 | 706.20 | +57.62 | +25.79% | 1 | 114 | 77.54% |
| TSLA220121C01200000 | 2020-07-10 3:58PM EDT | 1,200.00 | 693.06 | 689.45 | 700.00 | +478.06 | +222.35% | 15 | 429 | 77.55% |
| TSLA220121C01210000 | 2020-07-10 3:51PM EDT | 1,210.00 | 685.35 | 682.95 | 701.20 | +467.19 | +214.15% | 2 | 228 | 77.80% |
| TSLA220121C01220000 | 2020-07-08 2:49PM EDT | 1,220.00 | 501.69 | 678.95 | 697.20 | +286.14 | +132.75% | 1 | 33 | 77.81% |
| TSLA220121C01230000 | 2020-06-22 6:48PM EDT | 1,230.00 | 87.30 | 675.95 | 694.00 | 0.00 | - | - | 1 | 77.97% |
| TSLA220121C01240000 | 2020-07-02 12:44PM EDT | 1,240.00 | 368.25 | 671.45 | 689.50 | +141.25 | +62.22% | 2 | 18 | 77.89% |
| TSLA220121C01250000 | 2020-07-10 1:58PM EDT | 1,250.00 | 627.75 | 667.45 | 685.50 | +399.75 | +175.33% | 4 | 612 | 77.89% |
| TSLA220121C01260000 | 2020-06-22 6:48PM EDT | 1,260.00 | 142.82 | 662.45 | 680.70 | 0.00 | - | 5 | 11 | 77.73% |
| TSLA220121C01270000 | 2020-07-01 1:11PM EDT | 1,270.00 | 291.80 | 658.45 | 676.70 | +74.80 | +34.47% | 3 | 16 | 77.72% |
| TSLA220121C01280000 | 2020-07-08 9:57AM EDT | 1,280.00 | 519.30 | 654.45 | 672.70 | +296.30 | +132.87% | 1 | 554 | 77.70% |
| TSLA220121C01300000 | 2020-07-10 3:29PM EDT | 1,300.00 | 642.00 | 643.45 | 666.00 | +453.20 | +240.04% | 6 | 137 | 77.51% |
| TSLA220121C01330000 | 2020-07-09 2:14PM EDT | 1,330.00 | 485.75 | 636.45 | 654.50 | +485.75 | - | 10 | 10 | 77.84% |
| TSLA220121C01350000 | 2020-07-08 3:26PM EDT | 1,350.00 | 470.97 | 628.95 | 647.00 | +266.97 | +130.87% | 2 | 28 | 77.82% |
| TSLA220121C01360000 | 2020-07-08 3:34PM EDT | 1,360.00 | 464.30 | 624.45 | 642.70 | +464.30 | - | - | 3 | 77.70% |
| TSLA220121C01370000 | 2020-07-09 3:14PM EDT | 1,370.00 | 493.95 | 620.95 | 639.00 | +493.95 | - | 6 | 8 | 77.71% |
| TSLA220121C01380000 | 2020-07-08 3:34PM EDT | 1,380.00 | 457.80 | 617.95 | 636.00 | +457.80 | - | - | 1 | 77.80% |
| TSLA220121C01390000 | 2020-07-07 10:01AM EDT | 1,390.00 | 449.38 | 613.95 | 632.00 | +449.38 | - | - | 2 | 77.73% |
| TSLA220121C01400000 | 2020-07-10 3:56PM EDT | 1,400.00 | 618.54 | 608.25 | 627.70 | +443.54 | +253.45% | 15 | 327 | 77.50% |
| TSLA220121C01410000 | 2020-07-10 3:12PM EDT | 1,410.00 | 584.93 | 606.45 | 624.70 | +584.93 | +2,667.26% | 3 | 0 | 77.67% |
| TSLA220121C01420000 | 2020-07-10 12:59PM EDT | 1,420.00 | 540.00 | 602.95 | 621.00 | +540.00 | +2,714.04% | 6 | 2 | 77.66% |
| TSLA220121C01440000 | 2020-07-10 3:15PM EDT | 1,440.00 | 581.06 | 596.25 | 614.50 | +581.06 | +1,261.53% | 4 | 3 | 77.70% |
| TSLA220121C01450000 | 2020-07-10 1:21PM EDT | 1,450.00 | 546.00 | 592.45 | 610.70 | +378.00 | +225.00% | 2 | 36 | 77.64% |
| TSLA220121C01490000 | 2020-07-07 1:57PM EDT | 1,490.00 | 447.34 | 579.45 | 597.50 | +447.34 | - | - | 10 | 77.68% |
| TSLA220121C01500000 | 2020-07-10 3:58PM EDT | 1,500.00 | 586.33 | 576.25 | 594.50 | +430.19 | +275.52% | 103 | 3,176 | 77.70% |
| TSLA220121C01520000 | 2020-07-10 1:33PM EDT | 1,520.00 | 529.57 | 569.25 | 587.50 | +375.80 | +244.39% | 3 | 30 | 77.63% |
| TSLA220121C01530000 | 2020-06-30 9:35AM EDT | 1,530.00 | 182.18 | 566.95 | 585.00 | +9.25 | +5.35% | 1 | 4 | 77.74% |
| TSLA220121C01540000 | 2020-07-10 3:55PM EDT | 1,540.00 | 558.04 | 563.75 | 582.00 | +405.54 | +265.93% | 11 | 3 | 77.76% |
| TSLA220121C01550000 | 2020-07-10 2:12PM EDT | 1,550.00 | 519.60 | 560.45 | 578.50 | +370.00 | +247.33% | 1 | 133 | 77.72% |
| TSLA220121C01560000 | 2020-07-09 3:49PM EDT | 1,560.00 | 433.07 | 557.45 | 575.50 | +284.13 | +190.77% | 1 | 8 | 77.74% |
| TSLA220121C01570000 | 2020-06-16 10:11AM EDT | 1,570.00 | 177.00 | 552.45 | 572.50 | 0.00 | - | 2 | 3 | 77.61% |
| TSLA220121C01580000 | 2020-07-08 10:08AM EDT | 1,580.00 | 431.20 | 551.45 | 569.50 | +357.60 | +485.87% | 1 | 7 | 77.76% |
| TSLA220121C01590000 | 2020-07-08 12:36PM EDT | 1,590.00 | 417.90 | 548.30 | 566.50 | +261.90 | +167.88% | 1 | 12 | 77.76% |
| TSLA220121C01600000 | 2020-07-10 3:58PM EDT | 1,600.00 | 552.09 | 542.95 | 563.50 | +408.09 | +283.40% | 23 | 138 | 77.60% |
| TSLA220121C01610000 | 2020-07-10 2:27PM EDT | 1,610.00 | 507.62 | 542.45 | 560.50 | +419.62 | +476.84% | 1 | 6 | 77.78% |
| TSLA220121C01620000 | 2020-06-22 6:48PM EDT | 1,620.00 | 129.62 | 534.65 | 557.50 | 0.00 | - | 1 | 3 | 77.43% |
| TSLA220121C01630000 | 2020-07-07 9:44AM EDT | 1,630.00 | 400.00 | 534.30 | 551.75 | +243.30 | +155.26% | 3 | 28 | 77.42% |
| TSLA220121C01640000 | 2020-07-01 10:33AM EDT | 1,640.00 | 215.00 | 533.25 | 551.50 | +63.50 | +41.91% | 1 | 4 | 77.75% |
| TSLA220121C01650000 | 2020-07-10 1:01PM EDT | 1,650.00 | 490.49 | 530.75 | 549.00 | +354.54 | +260.79% | 3 | 53 | 77.81% |
| TSLA220121C01660000 | 2020-07-01 10:36AM EDT | 1,660.00 | 211.02 | 525.45 | 545.70 | +107.02 | +102.90% | 1 | 3 | 77.61% |
| TSLA220121C01670000 | 2020-06-23 9:59AM EDT | 1,670.00 | 149.39 | 525.45 | 543.50 | 0.00 | - | 2 | 2 | 77.86% |
| TSLA220121C01680000 | 2020-07-07 9:30AM EDT | 1,680.00 | 385.63 | 522.25 | 540.50 | +236.48 | +158.55% | 32 | 15 | 77.83% |
| TSLA220121C01690000 | 2020-07-08 11:53AM EDT | 1,690.00 | 391.70 | 516.95 | 537.50 | +263.70 | +206.02% | 10 | 13 | 77.64% |
| TSLA220121C01700000 | 2020-07-10 3:31PM EDT | 1,700.00 | 515.00 | 516.75 | 535.00 | +387.35 | +303.45% | 9 | 214 | 77.85% |
| TSLA220121C01710000 | 2020-07-08 11:53AM EDT | 1,710.00 | 386.79 | 513.95 | 532.00 | +300.43 | +347.88% | 10 | 138 | 77.83% |
| TSLA220121C01720000 | 2020-07-10 12:43PM EDT | 1,720.00 | 419.31 | 511.25 | 529.50 | +275.15 | +190.86% | 1 | 54 | 77.86% |
| TSLA220121C01730000 | 2020-07-06 10:08AM EDT | 1,730.00 | 508.00 | 508.45 | 526.70 | +376.10 | +285.14% | 1 | 16 | 77.85% |
| TSLA220121C01740000 | 2020-07-06 11:46AM EDT | 1,740.00 | 332.60 | 505.95 | 524.00 | +251.17 | +308.45% | 3 | 5 | 77.87% |
| TSLA220121C01750000 | 2020-07-10 3:29PM EDT | 1,750.00 | 500.00 | 502.95 | 521.20 | +353.00 | +240.14% | 28 | 15 | 77.85% |
| TSLA220121C01760000 | 2020-07-10 10:27AM EDT | 1,760.00 | 386.00 | 500.25 | 518.50 | +243.37 | +170.63% | 9 | 4 | 77.84% |
| TSLA220121C01770000 | 2020-06-22 6:48PM EDT | 1,770.00 | 81.00 | 497.95 | 516.20 | 0.00 | - | 1 | 5 | 77.90% |
| TSLA220121C01780000 | 2020-07-06 11:23AM EDT | 1,780.00 | 306.30 | 494.45 | 512.70 | +165.87 | +118.12% | 1 | 8 | 77.78% |
| TSLA220121C01790000 | 2020-07-08 2:54PM EDT | 1,790.00 | 333.00 | 492.25 | 510.50 | +212.00 | +175.21% | 1 | 86 | 77.84% |
| TSLA220121C01800000 | 2020-07-10 3:55PM EDT | 1,800.00 | 495.00 | 489.75 | 508.00 | +376.00 | +315.97% | 34 | 2,354 | 77.86% |
| TSLA220121C01810000 | 2020-07-01 3:54PM EDT | 1,810.00 | 184.09 | 487.25 | 505.50 | +37.89 | +25.92% | 1 | 27 | 77.87% |
| TSLA220121C01820000 | 2020-07-07 10:53AM EDT | 1,820.00 | 361.10 | 484.75 | 503.00 | +243.35 | +206.67% | 2 | 36 | 77.88% |
| TSLA220121C01830000 | 2020-07-01 3:52PM EDT | 1,830.00 | 182.00 | 480.95 | 500.50 | +50.70 | +38.61% | 1 | 2 | 77.80% |
| TSLA220121C01840000 | 2020-06-24 11:41AM EDT | 1,840.00 | 116.13 | 479.45 | 497.70 | 0.00 | - | 1 | 3 | 77.85% |
| TSLA220121C01850000 | 2020-07-08 12:19PM EDT | 1,850.00 | 356.00 | 476.95 | 493.50 | +241.05 | +209.70% | 3 | 50 | 77.74% |
| TSLA220121C01860000 | 2020-07-09 12:30PM EDT | 1,860.00 | 345.40 | 474.45 | 492.70 | +237.40 | +219.81% | 2 | 31 | 77.86% |
| TSLA220121C01870000 | 2020-07-08 11:18AM EDT | 1,870.00 | 350.18 | 472.25 | 490.50 | +224.18 | +177.92% | 5 | 71 | 77.90% |
| TSLA220121C01880000 | 2020-07-10 3:57PM EDT | 1,880.00 | 477.82 | 470.25 | 488.50 | +369.82 | +342.43% | 366 | 2,046 | 77.96% |
| TSLA220121C01900000 | 2020-07-10 3:19PM EDT | 1,900.00 | 457.36 | 467.45 | 485.50 | +457.36 | +1,552.99% | 5 | 108 | 78.23% |
| TSLA220121C01980000 | 2020-07-07 1:02PM EDT | 1,980.00 | 336.68 | 447.00 | 465.05 | +336.68 | - | - | 2 | 78.02% |
| TSLA220121C02000000 | 2020-07-10 3:17PM EDT | 2,000.00 | 445.97 | 443.00 | 462.50 | +445.97 | +1,766.67% | 48 | 24 | 78.19% |
| TSLA220121C02050000 | 2020-07-09 9:34AM EDT | 2,050.00 | 328.00 | 434.75 | 450.10 | +328.00 | - | 1 | 1 | 78.30% |
| TSLA220121C02100000 | 2020-07-09 1:20PM EDT | 2,100.00 | 421.99 | 424.45 | 442.70 | +421.99 | +456.41% | 1 | 1 | 78.55% |
| TSLA220121C02250000 | 2020-07-10 3:33PM EDT | 2,250.00 | 400.00 | 396.75 | 415.00 | +400.00 | +346.95% | 1 | 8 | 78.88% |
| TSLA220121C02350000 | 2020-07-09 2:25PM EDT | 2,350.00 | 266.00 | 380.45 | 398.70 | +266.00 | - | 3 | 3 | 79.17% |
| TSLA220121C02400000 | 2020-07-10 3:29PM EDT | 2,400.00 | 380.00 | 370.50 | 388.70 | +380.00 | +422.58% | 5 | - | 79.02% |
| TSLA220121C02450000 | 2020-07-10 9:40AM EDT | 2,450.00 | 267.00 | 363.95 | 382.20 | +267.00 | - | - | - | 79.28% |
| TSLA220121C02500000 | 2020-07-10 3:32PM EDT | 2,500.00 | 368.90 | 356.00 | 374.20 | +368.90 | +965.45% | 9 | 9 | 79.32% |
| TSLA220121C02600000 | 2020-07-08 3:02PM EDT | 2,600.00 | 221.87 | 342.50 | 360.70 | +221.87 | - | - | 1 | 79.63% |
| TSLA220121C02750000 | 2020-07-09 12:30PM EDT | 2,750.00 | 224.74 | 323.50 | 341.50 | +224.74 | - | 2 | 2 | 80.02% |
| TSLA220121C02800000 | 2020-07-10 3:40PM EDT | 2,800.00 | 318.55 | 317.50 | 332.70 | +318.55 | +585.79% | 2 | 0 | 79.96% |
| TSLA220121C02850000 | 2020-07-10 1:46PM EDT | 2,850.00 | 291.78 | 309.50 | 326.70 | +291.78 | +2,943.59% | 27 | 61 | 79.92% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220121P00005000 | 2020-07-10 3:58PM EDT | 5.00 | 0.12 | 0.12 | 0.20 | -0.08 | -40.00% | 45 | 8,480 | 176.56% |
| TSLA220121P00010000 | 2020-07-10 2:34PM EDT | 10.00 | 0.37 | 0.35 | 0.37 | +0.07 | +23.33% | 27 | 1,864 | 164.55% |
| TSLA220121P00015000 | 2020-07-09 3:55PM EDT | 15.00 | 0.53 | 0.05 | 0.55 | +0.27 | +103.85% | 148 | 894 | 144.73% |
| TSLA220121P00020000 | 2020-07-10 3:52PM EDT | 20.00 | 0.80 | 0.60 | 0.80 | -1.14 | -58.76% | 14 | 422 | 148.63% |
| TSLA220121P00025000 | 2020-07-09 3:21PM EDT | 25.00 | 0.95 | 0.00 | 1.37 | +0.09 | +10.47% | 3 | 555 | 138.92% |
| TSLA220121P00030000 | 2020-07-10 10:37AM EDT | 30.00 | 1.30 | 0.88 | 1.82 | 0.00 | - | 1 | 510 | 144.39% |
| TSLA220121P00035000 | 2020-07-10 11:46AM EDT | 35.00 | 1.73 | 0.00 | 2.74 | -0.91 | -34.47% | 1 | 0 | 137.79% |
| TSLA220121P00040000 | 2020-07-02 1:14PM EDT | 40.00 | 1.60 | 1.10 | 2.30 | -0.20 | -11.11% | 6 | 134 | 136.21% |
| TSLA220121P00045000 | 2020-07-07 2:26PM EDT | 45.00 | 1.70 | 0.00 | 2.50 | -0.80 | -32.00% | 1 | 164 | 125.29% |
| TSLA220121P00050000 | 2020-07-10 3:55PM EDT | 50.00 | 2.24 | 2.18 | 2.80 | -0.35 | -13.51% | 21 | 1,902 | 134.01% |
| TSLA220121P00055000 | 2020-06-22 6:49PM EDT | 55.00 | 2.00 | 1.52 | 0.00 | 0.00 | - | 1 | 0 | 109.81% |
| TSLA220121P00060000 | 2020-06-22 6:49PM EDT | 60.00 | 3.93 | 0.00 | 4.50 | 0.00 | - | 1 | 696 | 123.62% |
| TSLA220121P00065000 | 2020-06-23 11:18AM EDT | 65.00 | 3.20 | 0.95 | 0.00 | 0.00 | - | 1 | 0 | 98.19% |
| TSLA220121P00070000 | 2020-07-10 1:26PM EDT | 70.00 | 3.30 | 0.00 | 5.10 | -1.41 | -29.94% | 1 | 1,083 | 119.13% |
| TSLA220121P00075000 | 2020-07-07 1:25PM EDT | 75.00 | 4.25 | 1.35 | 8.40 | -0.05 | -1.16% | 2 | 330 | 129.44% |
| TSLA220121P00080000 | 2020-07-06 2:23PM EDT | 80.00 | 3.00 | 0.01 | 5.05 | -1.50 | -33.33% | 1 | 67 | 113.14% |
| TSLA220121P00085000 | 2020-07-08 2:18PM EDT | 85.00 | 4.30 | 0.10 | 9.10 | -0.05 | -1.15% | 1 | 278 | 121.92% |
| TSLA220121P00090000 | 2020-07-07 9:30AM EDT | 90.00 | 4.00 | 0.00 | 9.50 | -2.00 | -33.33% | 2 | 205 | 119.83% |
| TSLA220121P00095000 | 2020-06-22 6:49PM EDT | 95.00 | 6.07 | 1.50 | 9.20 | 0.00 | - | 2 | 308 | 119.75% |
| TSLA220121P00100000 | 2020-07-10 3:48PM EDT | 100.00 | 5.50 | 5.45 | 5.45 | -0.25 | -4.35% | 54 | 0 | 117.63% |
| TSLA220121P00105000 | 2020-06-22 6:48PM EDT | 105.00 | 5.30 | 1.50 | 11.00 | 0.00 | - | 108 | 121 | 118.19% |
| TSLA220121P00110000 | 2020-07-10 1:27PM EDT | 110.00 | 7.98 | 0.00 | 10.40 | +1.48 | +22.77% | 2 | 79 | 112.05% |
| TSLA220121P00115000 | 2020-07-10 1:31PM EDT | 115.00 | 7.70 | 2.15 | 10.80 | -1.77 | -18.69% | 2 | 38 | 114.42% |
| TSLA220121P00120000 | 2020-06-22 6:48PM EDT | 120.00 | 17.05 | 2.50 | 12.00 | 0.00 | - | 8 | 130 | 114.75% |
| TSLA220121P00125000 | 2020-07-10 3:30PM EDT | 125.00 | 11.60 | 0.00 | 11.60 | +4.00 | +52.63% | 3 | 456 | 108.11% |
| TSLA220121P00130000 | 2020-06-22 6:48PM EDT | 130.00 | 11.05 | 3.30 | 12.10 | 0.00 | - | 1 | 40 | 112.02% |
| TSLA220121P00135000 | 2020-07-10 1:35PM EDT | 135.00 | 9.55 | 3.60 | 12.50 | -6.13 | -39.09% | 1 | 42 | 111.07% |
| TSLA220121P00140000 | 2020-07-10 1:24PM EDT | 140.00 | 9.50 | 4.00 | 12.90 | +1.20 | +14.46% | 3 | 0 | 110.28% |
| TSLA220121P00145000 | 2020-06-22 6:48PM EDT | 145.00 | 14.50 | 5.00 | 13.40 | -3.46 | -19.27% | 2 | 65 | 110.35% |
| TSLA220121P00150000 | 2020-07-10 1:42PM EDT | 150.00 | 10.35 | 7.40 | 10.35 | +0.72 | +7.48% | 38 | 1,137 | 107.83% |
| TSLA220121P00155000 | 2020-07-10 1:10PM EDT | 155.00 | 10.50 | 5.50 | 15.10 | +0.70 | +7.14% | 3 | 69 | 109.41% |
| TSLA220121P00160000 | 2020-07-10 3:52PM EDT | 160.00 | 10.90 | 6.00 | 15.50 | +0.33 | +3.12% | 3 | 105 | 108.71% |
| TSLA220121P00165000 | 2020-07-10 1:33PM EDT | 165.00 | 11.45 | 6.50 | 16.00 | -26.55 | -69.87% | 1 | 3 | 108.12% |
| TSLA220121P00170000 | 2020-06-22 6:48PM EDT | 170.00 | 12.20 | 7.00 | 16.50 | -31.80 | -72.27% | 1 | 74 | 107.53% |
| TSLA220121P00175000 | 2020-07-09 3:55PM EDT | 175.00 | 18.00 | 8.00 | 17.00 | +7.00 | +63.64% | 8 | 1,793 | 107.40% |
| TSLA220121P00180000 | 2020-07-08 10:19AM EDT | 180.00 | 10.00 | 7.50 | 13.60 | -2.63 | -20.82% | 28 | 202 | 102.19% |
| TSLA220121P00185000 | 2020-07-02 12:52PM EDT | 185.00 | 12.00 | 9.50 | 18.10 | -21.05 | -63.69% | 2 | 29 | 106.71% |
| TSLA220121P00190000 | 2020-07-09 3:47PM EDT | 190.00 | 12.50 | 9.00 | 18.50 | +1.30 | +11.61% | 8 | 177 | 105.18% |
| TSLA220121P00195000 | 2020-07-09 3:47PM EDT | 195.00 | 13.30 | 9.50 | 19.00 | -1.10 | -7.64% | 9 | 77 | 104.60% |
| TSLA220121P00200000 | 2020-07-10 2:43PM EDT | 200.00 | 13.75 | 13.50 | 16.55 | -1.25 | -8.33% | 16 | 1,482 | 104.45% |
| TSLA220121P00205000 | 2020-07-08 9:39AM EDT | 205.00 | 14.68 | 11.00 | 20.20 | -0.57 | -3.74% | 10 | 35 | 103.98% |
| TSLA220121P00210000 | 2020-06-25 12:32PM EDT | 210.00 | 14.30 | 11.50 | 20.80 | 0.00 | - | 1 | 195 | 103.46% |
| TSLA220121P00215000 | 2020-06-22 6:49PM EDT | 215.00 | 28.50 | 12.00 | 21.40 | 0.00 | - | 1 | 28 | 102.95% |
| TSLA220121P00220000 | 2020-07-10 1:28PM EDT | 220.00 | 17.50 | 12.50 | 21.90 | +1.60 | +10.06% | 1 | 96 | 102.38% |
| TSLA220121P00225000 | 2020-07-10 1:27PM EDT | 225.00 | 18.25 | 13.50 | 22.50 | -4.25 | -18.89% | 1 | 66 | 102.21% |
| TSLA220121P00230000 | 2020-06-19 11:34AM EDT | 230.00 | 16.29 | 14.00 | 23.00 | 0.00 | - | 1 | 328 | 101.63% |
| TSLA220121P00235000 | 2020-06-29 10:18AM EDT | 235.00 | 17.00 | 14.50 | 23.50 | +0.05 | +0.29% | 2 | 18 | 101.06% |
| TSLA220121P00240000 | 2020-06-22 6:49PM EDT | 240.00 | 20.00 | 15.50 | 24.00 | 0.00 | - | 5 | 197 | 100.80% |
| TSLA220121P00245000 | 2020-07-06 2:12PM EDT | 245.00 | 18.00 | 15.00 | 25.00 | -25.10 | -58.24% | 1 | 29 | 99.93% |
| TSLA220121P00250000 | 2020-07-10 3:28PM EDT | 250.00 | 19.10 | 16.75 | 20.50 | +0.30 | +1.60% | 11 | 1,163 | 97.13% |
| TSLA220121P00255000 | 2020-07-02 2:45PM EDT | 255.00 | 15.40 | 17.00 | 26.00 | -25.70 | -62.53% | 1 | 55 | 99.40% |
| TSLA220121P00260000 | 2020-07-10 2:21PM EDT | 260.00 | 20.00 | 17.50 | 26.50 | -2.00 | -9.09% | 2 | 293 | 98.84% |
| TSLA220121P00265000 | 2020-06-23 3:23PM EDT | 265.00 | 20.59 | 17.50 | 27.00 | 0.00 | - | 5 | 30 | 98.02% |
| TSLA220121P00270000 | 2020-07-06 12:08PM EDT | 270.00 | 20.00 | 19.00 | 28.00 | -0.90 | -4.31% | 1 | 160 | 98.28% |
| TSLA220121P00275000 | 2020-07-02 10:46AM EDT | 275.00 | 19.00 | 19.00 | 28.50 | -16.00 | -45.71% | 1 | 114 | 97.47% |
| TSLA220121P00280000 | 2020-07-07 9:40AM EDT | 280.00 | 21.50 | 19.50 | 29.00 | -3.00 | -12.24% | 2 | 351 | 96.93% |
| TSLA220121P00285000 | 2020-07-01 9:30AM EDT | 285.00 | 21.12 | 20.00 | 29.50 | -33.13 | -61.07% | 1 | 5 | 96.40% |
| TSLA220121P00290000 | 2020-07-01 9:30AM EDT | 290.00 | 21.77 | 20.50 | 30.50 | -13.23 | -37.80% | 1 | 337 | 96.12% |
| TSLA220121P00300000 | 2020-07-10 3:06PM EDT | 300.00 | 27.00 | 23.00 | 32.00 | +2.00 | +8.00% | 11 | 4,411 | 96.00% |
| TSLA220121P00310000 | 2020-06-24 10:59AM EDT | 310.00 | 27.19 | 23.00 | 31.95 | 0.00 | - | 1 | 423 | 94.03% |
| TSLA220121P00320000 | 2020-07-10 1:06PM EDT | 320.00 | 27.45 | 25.50 | 35.00 | +0.45 | +1.67% | 1 | 616 | 94.54% |
| TSLA220121P00330000 | 2020-07-01 2:23PM EDT | 330.00 | 29.00 | 24.50 | 31.00 | -4.00 | -12.12% | 5 | 571 | 90.59% |
| TSLA220121P00340000 | 2020-06-17 10:06AM EDT | 340.00 | 30.00 | 28.00 | 37.50 | 0.00 | - | 1 | 410 | 92.89% |
| TSLA220121P00350000 | 2020-07-10 10:50AM EDT | 350.00 | 31.40 | 30.00 | 39.50 | -2.77 | -8.11% | 1 | 2,071 | 92.64% |
| TSLA220121P00360000 | 2020-07-10 3:36PM EDT | 360.00 | 35.00 | 34.00 | 36.00 | +0.20 | +0.57% | 23 | 1,902 | 91.09% |
| TSLA220121P00370000 | 2020-07-10 2:51PM EDT | 370.00 | 37.00 | 32.50 | 42.50 | -5.75 | -13.45% | 1 | 555 | 91.18% |
| TSLA220121P00380000 | 2020-07-06 2:34PM EDT | 380.00 | 34.07 | 34.00 | 44.00 | -10.73 | -23.95% | 11 | 1,769 | 90.54% |
| TSLA220121P00390000 | 2020-07-08 12:18PM EDT | 390.00 | 38.00 | 36.00 | 45.50 | -2.10 | -5.24% | 2 | 149 | 90.06% |
| TSLA220121P00400000 | 2020-07-10 2:31PM EDT | 400.00 | 38.00 | 38.00 | 44.00 | -4.50 | -10.59% | 57 | 1,836 | 88.61% |
| TSLA220121P00405000 | 2020-06-22 6:49PM EDT | 405.00 | 63.35 | 38.50 | 48.50 | 0.00 | - | 38 | 127 | 89.39% |
| TSLA220121P00410000 | 2020-06-17 10:08AM EDT | 410.00 | 45.53 | 39.00 | 49.00 | 0.00 | - | 1 | 0 | 88.91% |
| TSLA220121P00415000 | 2020-07-01 3:44PM EDT | 415.00 | 40.66 | 40.50 | 50.00 | -3.74 | -8.42% | 1 | 33 | 88.89% |
| TSLA220121P00420000 | 2020-07-09 11:42AM EDT | 420.00 | 42.00 | 41.50 | 51.00 | -13.40 | -24.19% | 3 | 199 | 88.71% |
| TSLA220121P00425000 | 2020-06-16 12:06PM EDT | 425.00 | 51.50 | 42.00 | 52.00 | 0.00 | - | 1 | 48 | 88.38% |
| TSLA220121P00430000 | 2020-07-06 1:30PM EDT | 430.00 | 43.94 | 43.00 | 53.00 | -6.96 | -13.67% | 10 | 1,462 | 88.19% |
| TSLA220121P00435000 | 2020-06-22 6:49PM EDT | 435.00 | 72.85 | 44.00 | 54.00 | 0.00 | - | 4 | 127 | 88.00% |
| TSLA220121P00440000 | 2020-06-19 3:36PM EDT | 440.00 | 53.10 | 45.00 | 55.00 | 0.00 | - | 1 | 69 | 87.80% |
| TSLA220121P00445000 | 2020-06-18 1:26PM EDT | 445.00 | 50.75 | 46.00 | 56.00 | -3.47 | -6.40% | 1 | 68 | 87.61% |
| TSLA220121P00450000 | 2020-07-10 3:48PM EDT | 450.00 | 51.68 | 47.00 | 57.00 | -0.82 | -1.56% | 11 | 648 | 87.41% |
| TSLA220121P00460000 | 2020-07-06 3:34PM EDT | 460.00 | 48.03 | 49.00 | 59.00 | -26.07 | -35.18% | 2 | 152 | 87.00% |
| TSLA220121P00470000 | 2020-07-10 3:48PM EDT | 470.00 | 55.83 | 51.00 | 61.00 | -1.26 | -2.21% | 10 | 184 | 86.58% |
| TSLA220121P00480000 | 2020-07-08 12:50PM EDT | 480.00 | 54.00 | 53.00 | 63.00 | -11.55 | -17.62% | 1 | 142 | 86.15% |
| TSLA220121P00490000 | 2020-07-08 3:24PM EDT | 490.00 | 56.10 | 55.00 | 65.00 | -6.40 | -10.24% | 33 | 130 | 85.72% |
| TSLA220121P00500000 | 2020-07-10 2:17PM EDT | 500.00 | 63.00 | 58.30 | 65.00 | -8.00 | -11.27% | 4 | 654 | 85.12% |
| TSLA220121P00510000 | 2020-07-06 11:22AM EDT | 510.00 | 57.19 | 59.50 | 69.50 | -14.51 | -20.24% | 1 | 65 | 85.06% |
| TSLA220121P00520000 | 2020-06-30 2:02PM EDT | 520.00 | 66.50 | 61.50 | 71.50 | -4.50 | -6.34% | 2 | 100 | 84.61% |
| TSLA220121P00530000 | 2020-07-08 3:24PM EDT | 530.00 | 65.40 | 64.00 | 74.00 | -10.50 | -13.83% | 14 | 325 | 84.36% |
| TSLA220121P00540000 | 2020-07-08 3:24PM EDT | 540.00 | 69.69 | 66.50 | 76.50 | -10.91 | -13.54% | 1 | 319 | 84.10% |
| TSLA220121P00550000 | 2020-07-10 3:59PM EDT | 550.00 | 75.00 | 69.00 | 79.00 | -3.80 | -4.82% | 1 | 80 | 83.83% |
| TSLA220121P00560000 | 2020-07-06 9:35AM EDT | 560.00 | 65.37 | 71.50 | 81.50 | -46.63 | -41.63% | 1 | 112 | 83.55% |
| TSLA220121P00570000 | 2020-07-08 3:24PM EDT | 570.00 | 75.70 | 74.00 | 84.00 | -11.90 | -13.58% | 16 | 42 | 83.26% |
| TSLA220121P00580000 | 2020-07-07 12:43PM EDT | 580.00 | 77.00 | 77.00 | 86.50 | -16.13 | -17.32% | 1 | 29 | 83.05% |
| TSLA220121P00590000 | 2020-06-22 6:49PM EDT | 590.00 | 129.71 | 79.00 | 89.00 | 0.00 | - | 10 | 40 | 82.64% |
| TSLA220121P00600000 | 2020-07-10 2:49PM EDT | 600.00 | 88.34 | 81.50 | 0.00 | -12.16 | -12.10% | 1 | 3,742 | 63.79% |
| TSLA220121P00610000 | 2020-06-30 3:05PM EDT | 610.00 | 92.00 | 84.50 | 94.50 | -9.00 | -8.91% | 1 | 827 | 82.17% |
| TSLA220121P00620000 | 2020-07-08 3:24PM EDT | 620.00 | 90.00 | 87.50 | 97.50 | -13.45 | -13.00% | 7 | 131 | 82.01% |
| TSLA220121P00630000 | 2020-07-10 1:08PM EDT | 630.00 | 95.48 | 90.50 | 100.50 | -24.52 | -20.43% | 3 | 54 | 81.84% |
| TSLA220121P00640000 | 2020-07-08 3:24PM EDT | 640.00 | 96.10 | 93.00 | 103.00 | -21.20 | -18.07% | 7 | 73 | 81.48% |
| TSLA220121P00650000 | 2020-07-10 1:08PM EDT | 650.00 | 101.50 | 96.00 | 106.00 | -13.05 | -11.39% | 7 | 1,709 | 81.28% |
| TSLA220121P00660000 | 2020-07-09 1:56PM EDT | 660.00 | 102.50 | 100.10 | 114.00 | -22.50 | -18.00% | 1 | 39 | 82.07% |
| TSLA220121P00670000 | 2020-07-10 1:08PM EDT | 670.00 | 107.19 | 100.50 | 116.50 | -22.11 | -17.10% | 6 | 20 | 81.34% |
| TSLA220121P00680000 | 2020-06-22 6:49PM EDT | 680.00 | 187.00 | 103.00 | 119.00 | 0.00 | - | 1 | 136 | 80.95% |
| TSLA220121P00690000 | 2020-07-10 1:08PM EDT | 690.00 | 112.04 | 106.00 | 122.50 | -73.25 | -39.53% | 2 | 23 | 80.78% |
| TSLA220121P00700000 | 2020-07-10 3:51PM EDT | 700.00 | 118.63 | 109.00 | 125.00 | -16.15 | -11.98% | 5 | 2,245 | 80.46% |
| TSLA220121P00710000 | 2020-06-22 6:49PM EDT | 710.00 | 170.60 | 112.50 | 129.00 | 0.00 | - | 1 | 23 | 80.43% |
| TSLA220121P00720000 | 2020-06-22 6:49PM EDT | 720.00 | 149.95 | 116.00 | 132.00 | 0.00 | - | 4 | 293 | 80.23% |
| TSLA220121P00730000 | 2020-06-22 6:49PM EDT | 730.00 | 165.60 | 119.00 | 135.00 | 0.00 | - | 1 | 220 | 79.96% |
| TSLA220121P00740000 | 2020-06-16 2:12PM EDT | 740.00 | 161.00 | 122.50 | 138.50 | 0.00 | - | 3 | 23 | 79.82% |
| TSLA220121P00750000 | 2020-07-10 10:29AM EDT | 750.00 | 135.00 | 126.00 | 142.50 | -31.00 | -18.67% | 5 | 456 | 79.74% |
| TSLA220121P00760000 | 2020-07-06 3:13PM EDT | 760.00 | 131.81 | 130.00 | 145.50 | -37.69 | -22.24% | 5 | 217 | 79.58% |
| TSLA220121P00770000 | 2020-07-10 2:42PM EDT | 770.00 | 142.01 | 133.50 | 149.50 | -37.99 | -21.11% | 1 | 17 | 79.48% |
| TSLA220121P00780000 | 2020-06-22 6:49PM EDT | 780.00 | 187.85 | 137.00 | 153.00 | 0.00 | - | 2 | 27 | 79.30% |
| TSLA220121P00790000 | 2020-07-06 11:16AM EDT | 790.00 | 143.01 | 141.00 | 156.50 | -39.79 | -21.77% | 1 | 273 | 79.18% |
| TSLA220121P00800000 | 2020-07-09 12:15PM EDT | 800.00 | 153.00 | 144.50 | 160.50 | -31.00 | -16.85% | 1 | 1,281 | 79.05% |
| TSLA220121P00810000 | 2020-07-06 9:47AM EDT | 810.00 | 147.81 | 149.00 | 164.00 | -52.19 | -26.09% | 3 | 22 | 78.97% |
| TSLA220121P00820000 | 2020-07-06 11:32AM EDT | 820.00 | 158.11 | 152.50 | 168.00 | -31.91 | -16.79% | 1 | 43 | 78.82% |
| TSLA220121P00830000 | 2020-07-06 11:37AM EDT | 830.00 | 162.00 | 156.50 | 172.00 | -32.94 | -16.90% | 2 | 27 | 78.73% |
| TSLA220121P00840000 | 2020-07-08 3:22PM EDT | 840.00 | 170.04 | 161.25 | 176.50 | -36.86 | -17.82% | 2 | 1,004 | 78.77% |
| TSLA220121P00850000 | 2020-07-07 2:47PM EDT | 850.00 | 168.10 | 164.50 | 180.00 | -48.75 | -22.48% | 2 | 0 | 78.51% |
| TSLA220121P00860000 | 2020-07-08 9:32AM EDT | 860.00 | 172.00 | 168.50 | 184.00 | -39.02 | -18.49% | 3 | 9 | 78.39% |
| TSLA220121P00870000 | 2020-07-08 1:09PM EDT | 870.00 | 178.60 | 172.95 | 188.50 | -37.85 | -17.49% | 2 | 101 | 78.37% |
| TSLA220121P00880000 | 2020-07-07 2:43PM EDT | 880.00 | 182.46 | 177.45 | 192.50 | -43.02 | -19.08% | 2 | 15 | 78.29% |
| TSLA220121P00890000 | 2020-07-08 1:06PM EDT | 890.00 | 186.80 | 184.55 | 197.00 | -41.87 | -18.31% | 2 | 5 | 78.55% |
| TSLA220121P00900000 | 2020-07-10 2:00PM EDT | 900.00 | 196.05 | 185.95 | 201.00 | -48.55 | -19.85% | 2 | 807 | 78.10% |
| TSLA220121P00905000 | 2020-07-10 3:09PM EDT | 905.00 | 199.90 | 187.95 | 203.00 | -39.30 | -16.43% | 1 | 9 | 78.02% |
| TSLA220121P00910000 | 2020-07-06 2:36PM EDT | 910.00 | 199.75 | 190.45 | 205.50 | -42.36 | -17.50% | 1 | 6 | 78.05% |
| TSLA220121P00915000 | 2020-06-30 10:22AM EDT | 915.00 | 239.11 | 192.45 | 207.50 | -8.17 | -3.30% | 2 | 5 | 77.97% |
| TSLA220121P00920000 | 2020-07-02 11:22AM EDT | 920.00 | 206.19 | 194.95 | 210.00 | -313.28 | -60.31% | 2 | 17 | 77.99% |
| TSLA220121P00925000 | 2020-07-07 10:30AM EDT | 925.00 | 203.75 | 196.95 | 212.00 | -44.00 | -17.76% | 1 | 8 | 77.91% |
| TSLA220121P00930000 | 2020-07-06 9:36AM EDT | 930.00 | 198.75 | 200.10 | 214.50 | -71.57 | -26.48% | 1 | 5 | 78.00% |
| TSLA220121P00935000 | 2020-07-06 9:37AM EDT | 935.00 | 202.15 | 203.80 | 219.50 | -63.95 | -24.03% | 2 | 3 | 78.41% |
| TSLA220121P00940000 | 2020-07-06 9:37AM EDT | 940.00 | 204.75 | 204.00 | 221.50 | -64.42 | -23.93% | 1 | 1 | 78.12% |
| TSLA220121P00945000 | 2020-06-22 6:49PM EDT | 945.00 | 303.93 | 207.80 | 224.00 | 0.00 | - | 1 | 2 | 78.28% |
| TSLA220121P00950000 | 2020-07-08 2:53PM EDT | 950.00 | 226.75 | 209.60 | 226.50 | -49.28 | -17.85% | 2 | 20 | 78.21% |
| TSLA220121P00955000 | 2020-07-08 9:35AM EDT | 955.00 | 219.62 | 211.00 | 229.00 | -56.58 | -20.49% | 1 | 2 | 78.10% |
| TSLA220121P00960000 | 2020-06-19 12:28PM EDT | 960.00 | 277.98 | 214.75 | 231.00 | 0.00 | - | 5 | 23 | 78.18% |
| TSLA220121P00965000 | 2020-06-22 6:49PM EDT | 965.00 | 293.85 | 216.60 | 233.90 | 0.00 | - | 19 | 22 | 78.16% |
| TSLA220121P00970000 | 2020-06-22 6:49PM EDT | 970.00 | 300.08 | 218.00 | 235.50 | 0.00 | - | 2 | 0 | 77.95% |
| TSLA220121P00975000 | 2020-06-29 9:55AM EDT | 975.00 | 295.08 | 222.30 | 237.50 | -8.22 | -2.71% | 1 | 0 | 78.08% |
| TSLA220121P00980000 | 2020-06-29 9:55AM EDT | 980.00 | 298.33 | 224.25 | 240.00 | +7.33 | +2.52% | 1 | 15 | 78.02% |
| TSLA220121P00985000 | 2020-06-19 12:05PM EDT | 985.00 | 292.80 | 225.00 | 242.50 | 0.00 | - | 20 | 23 | 77.84% |
| TSLA220121P00990000 | 2020-07-06 10:20AM EDT | 990.00 | 232.00 | 227.45 | 244.50 | -63.85 | -21.58% | 2 | 0 | 77.77% |
| TSLA220121P00995000 | 2020-06-19 12:05PM EDT | 995.00 | 299.10 | 229.45 | 247.00 | 0.00 | - | 60 | 62 | 77.71% |
| TSLA220121P01000000 | 2020-07-10 3:33PM EDT | 1,000.00 | 240.33 | 232.95 | 249.50 | -62.62 | -20.67% | 13 | 180 | 77.80% |
| TSLA220121P01005000 | 2020-06-19 12:05PM EDT | 1,005.00 | 305.46 | 234.95 | 252.50 | 0.00 | - | 60 | 61 | 77.79% |
| TSLA220121P01010000 | 2020-07-07 10:29AM EDT | 1,010.00 | 243.32 | 236.95 | 254.50 | -68.55 | -21.98% | 1 | 4 | 77.68% |
| TSLA220121P01015000 | 2020-07-02 10:03AM EDT | 1,015.00 | 252.47 | 239.45 | 257.00 | -58.96 | -18.93% | 1 | 25 | 77.66% |
| TSLA220121P01020000 | 2020-07-06 10:50AM EDT | 1,020.00 | 251.25 | 241.95 | 259.50 | -65.73 | -20.74% | 5 | 12 | 77.64% |
| TSLA220121P01030000 | 2020-06-22 6:48PM EDT | 1,030.00 | 565.86 | 246.95 | 264.50 | 0.00 | - | - | 1 | 77.60% |
| TSLA220121P01040000 | 2020-07-10 3:58PM EDT | 1,040.00 | 265.30 | 251.50 | 269.00 | -61.70 | -18.87% | 1 | 6 | 77.46% |
| TSLA220121P01070000 | 2020-07-01 10:28AM EDT | 1,070.00 | 306.53 | 267.45 | 284.85 | -85.37 | -21.78% | - | 4 | 77.44% |
| TSLA220121P01100000 | 2020-07-10 1:28PM EDT | 1,100.00 | 294.65 | 283.00 | 300.50 | -62.88 | -17.59% | 1 | 21 | 77.31% |
| TSLA220121P01110000 | 2020-07-01 3:56PM EDT | 1,110.00 | 336.00 | 288.95 | 305.00 | +336.00 | - | - | 1 | 77.25% |
| TSLA220121P01120000 | 2020-07-01 10:28AM EDT | 1,120.00 | 307.00 | 293.95 | 310.00 | -422.00 | -57.89% | 1 | 2 | 77.15% |
| TSLA220121P01130000 | 2020-07-02 10:46AM EDT | 1,130.00 | 321.00 | 299.45 | 315.50 | +321.00 | - | 2 | 1 | 77.14% |
| TSLA220121P01150000 | 2020-07-09 9:34AM EDT | 1,150.00 | 319.20 | 310.45 | 326.50 | +319.20 | - | 1 | 30 | 77.09% |
| TSLA220121P01160000 | 2020-07-02 10:20AM EDT | 1,160.00 | 336.54 | 315.95 | 332.00 | -352.74 | -51.18% | 1 | 2 | 77.06% |
| TSLA220121P01170000 | 2020-07-02 10:20AM EDT | 1,170.00 | 342.75 | 321.45 | 338.00 | -353.37 | -50.76% | 1 | 3 | 77.06% |
| TSLA220121P01180000 | 2020-06-22 6:48PM EDT | 1,180.00 | 681.20 | 326.95 | 343.50 | 0.00 | - | 2 | 3 | 77.02% |
| TSLA220121P01190000 | 2020-07-02 3:46PM EDT | 1,190.00 | 358.82 | 332.95 | 349.50 | -355.80 | -49.79% | 1 | 4 | 77.06% |
| TSLA220121P01200000 | 2020-07-10 3:41PM EDT | 1,200.00 | 350.00 | 340.00 | 353.70 | -86.25 | -19.77% | 1 | 28 | 77.02% |
| TSLA220121P01210000 | 2020-06-22 6:48PM EDT | 1,210.00 | 566.50 | 343.95 | 360.50 | 0.00 | - | - | 1 | 76.94% |
| TSLA220121P01220000 | 2020-06-22 6:48PM EDT | 1,220.00 | 719.00 | 349.95 | 366.50 | 0.00 | - | - | 2 | 76.96% |
| TSLA220121P01230000 | 2020-07-02 3:59PM EDT | 1,230.00 | 387.04 | 355.45 | 372.00 | +387.04 | - | 1 | 7 | 76.89% |
| TSLA220121P01240000 | 2020-07-08 2:56PM EDT | 1,240.00 | 390.00 | 364.00 | 378.00 | -201.95 | -34.12% | 2 | 14 | 77.11% |
| TSLA220121P01250000 | 2020-07-08 3:44PM EDT | 1,250.00 | 387.45 | 367.45 | 383.50 | -237.05 | -37.96% | 150 | 162 | 76.86% |
| TSLA220121P01260000 | 2020-07-01 1:14PM EDT | 1,260.00 | 436.40 | 373.45 | 389.95 | +436.40 | - | - | 20 | 76.89% |
| TSLA220121P01270000 | 2020-07-01 1:14PM EDT | 1,270.00 | 443.45 | 379.00 | 396.85 | -144.40 | -24.56% | 20 | 22 | 76.92% |
| TSLA220121P01280000 | 2020-07-07 10:08AM EDT | 1,280.00 | 408.49 | 385.00 | 400.50 | +408.49 | - | 2 | 26 | 76.71% |
| TSLA220121P01290000 | 2020-07-08 3:38PM EDT | 1,290.00 | 412.93 | 391.00 | 405.25 | +412.93 | - | - | 5 | 76.59% |
| TSLA220121P01300000 | 2020-07-10 1:21PM EDT | 1,300.00 | 411.49 | 400.00 | 414.50 | -264.51 | -39.13% | 1 | 20 | 77.08% |
| TSLA220121P01350000 | 2020-07-10 3:56PM EDT | 1,350.00 | 439.50 | 427.95 | 444.00 | -141.00 | -24.29% | 2 | 63 | 76.69% |
| TSLA220121P01400000 | 2020-07-06 3:13PM EDT | 1,400.00 | 475.00 | 459.45 | 475.50 | -115.60 | -19.57% | 2 | 5 | 76.63% |
| TSLA220121P01420000 | 2020-07-09 11:02AM EDT | 1,420.00 | 489.46 | 471.95 | 488.00 | +489.46 | - | 1 | 16 | 76.56% |
| TSLA220121P01450000 | 2020-06-22 6:48PM EDT | 1,450.00 | 697.10 | 491.45 | 508.00 | 0.00 | - | - | 2 | 76.58% |
| TSLA220121P01500000 | 2020-07-01 11:35AM EDT | 1,500.00 | 615.06 | 524.45 | 538.50 | -198.34 | -24.38% | 2 | 12 | 76.36% |
| TSLA220121P01520000 | 2020-07-10 1:33PM EDT | 1,520.00 | 554.90 | 537.95 | 553.50 | -284.10 | -33.86% | 1 | 3 | 76.48% |
| TSLA220121P01530000 | 2020-06-22 6:48PM EDT | 1,530.00 | 824.20 | 544.45 | 561.00 | 0.00 | - | - | 2 | 76.51% |
| TSLA220121P01540000 | 2020-06-22 6:48PM EDT | 1,540.00 | 812.30 | 551.45 | 568.00 | 0.00 | - | - | 2 | 76.54% |
| TSLA220121P01550000 | 2020-07-10 1:10PM EDT | 1,550.00 | 576.05 | 557.95 | 574.50 | -483.81 | -45.65% | 5 | 1 | 76.49% |
| TSLA220121P01560000 | 2020-06-22 6:48PM EDT | 1,560.00 | 1,070.92 | 564.95 | 581.50 | 0.00 | - | 1 | 3 | 76.52% |
| TSLA220121P01580000 | 2020-06-22 6:48PM EDT | 1,580.00 | 819.00 | 578.45 | 595.50 | 0.00 | - | - | 2 | 76.51% |
| TSLA220121P01590000 | 2020-06-22 6:48PM EDT | 1,590.00 | 1,095.62 | 584.95 | 602.50 | 0.00 | - | 3 | 4 | 76.49% |
| TSLA220121P01600000 | 2020-07-10 1:28PM EDT | 1,600.00 | 608.99 | 591.95 | 609.50 | -141.59 | -18.86% | 1 | 6 | 76.50% |
| TSLA220121P01610000 | 2020-06-22 6:48PM EDT | 1,610.00 | 901.00 | 599.45 | 616.95 | 0.00 | - | - | 2 | 76.57% |
| TSLA220121P01630000 | 2020-06-22 6:48PM EDT | 1,630.00 | 1,226.33 | 612.95 | 630.50 | 0.00 | - | - | 6 | 76.50% |
| TSLA220121P01640000 | 2020-06-22 6:48PM EDT | 1,640.00 | 929.00 | 619.95 | 637.50 | 0.00 | - | - | 3 | 76.50% |
| TSLA220121P01650000 | 2020-06-22 6:48PM EDT | 1,650.00 | 979.50 | 628.95 | 645.00 | 0.00 | - | 4 | 4 | 76.67% |
| TSLA220121P01690000 | 2020-06-22 6:48PM EDT | 1,690.00 | 963.00 | 655.45 | 673.00 | 0.00 | - | - | 1 | 76.50% |
| TSLA220121P01700000 | 2020-07-10 11:14AM EDT | 1,700.00 | 697.40 | 662.45 | 680.50 | -248.60 | -26.28% | 5 | 1 | 76.51% |
| TSLA220121P01710000 | 2020-06-15 10:05AM EDT | 1,710.00 | 886.00 | 670.75 | 688.50 | 0.00 | - | - | 1 | 76.65% |
| TSLA220121P01730000 | 2020-06-22 6:48PM EDT | 1,730.00 | 984.50 | 684.95 | 702.50 | 0.00 | - | - | 3 | 76.60% |
| TSLA220121P01740000 | 2020-07-07 1:57PM EDT | 1,740.00 | 713.99 | 693.45 | 709.50 | +713.99 | - | - | 10 | 76.67% |
| TSLA220121P01750000 | 2020-07-07 1:57PM EDT | 1,750.00 | 721.42 | 701.15 | 717.00 | -304.32 | -29.67% | 5 | 25 | 76.72% |
| TSLA220121P01770000 | 2020-06-22 6:49PM EDT | 1,770.00 | 1,019.30 | 714.25 | 732.00 | 0.00 | - | 1 | 2 | 76.65% |
| TSLA220121P01780000 | 2020-06-22 6:49PM EDT | 1,780.00 | 1,394.20 | 720.95 | 738.50 | 0.00 | - | - | 1 | 76.54% |
| TSLA220121P01790000 | 2020-06-22 6:49PM EDT | 1,790.00 | 1,392.85 | 728.45 | 746.00 | 0.00 | - | - | 1 | 76.57% |
| TSLA220121P01800000 | 2020-06-22 6:49PM EDT | 1,800.00 | 1,146.00 | 737.95 | 753.50 | 0.00 | - | 1 | 3 | 76.72% |
| TSLA220121P01810000 | 2020-06-22 6:49PM EDT | 1,810.00 | 1,036.50 | 743.45 | 761.00 | 0.00 | - | 1 | 2 | 76.60% |
| TSLA220121P01820000 | 2020-06-16 10:39AM EDT | 1,820.00 | 957.00 | 750.95 | 768.50 | 0.00 | - | 1 | 5 | 76.61% |
| TSLA220121P01830000 | 2020-06-22 6:49PM EDT | 1,830.00 | 1,363.20 | 760.75 | 776.00 | 0.00 | - | 1 | 3 | 76.78% |
| TSLA220121P01840000 | 2020-06-22 6:49PM EDT | 1,840.00 | 1,127.10 | 765.95 | 783.50 | 0.00 | - | - | 1 | 76.63% |
| TSLA220121P01850000 | 2020-06-22 6:49PM EDT | 1,850.00 | 1,502.50 | 775.25 | 790.50 | 0.00 | - | - | 4 | 76.73% |
| TSLA220121P01860000 | 2020-06-22 6:49PM EDT | 1,860.00 | 1,084.00 | 780.95 | 798.50 | 0.00 | - | 3 | 14 | 76.64% |
| TSLA220121P01870000 | 2020-07-10 2:54PM EDT | 1,870.00 | 803.90 | 788.95 | 805.50 | -188.10 | -18.96% | 1 | 10 | 76.64% |
| TSLA220121P01880000 | 2020-07-10 2:54PM EDT | 1,880.00 | 811.50 | 795.45 | 813.50 | -204.77 | -20.15% | 1 | 47 | 76.61% |
| TSLA220121P02000000 | 2020-07-09 2:26PM EDT | 2,000.00 | 912.89 | 887.75 | 906.00 | +912.89 | - | 4 | 8 | 76.73% |
© 2020 Verizon Media. All rights reserved.