Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
Callsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925C00020000 | 2020-09-18 3:56PM EDT | 20.00 | 425.99 | 416.35 | 433.00 | +19.77 | +4.87% | 38 | 3 | 1,342.19% |
| TSLA200925C00060000 | 2020-09-04 10:04AM EDT | 60.00 | 337.60 | 376.35 | 393.00 | 0.00 | - | 7 | 7 | 815.92% |
| TSLA200925C00080000 | 2020-09-08 11:49AM EDT | 80.00 | 274.07 | 356.35 | 373.00 | 0.00 | - | 2 | 1 | 695.70% |
| TSLA200925C00100000 | 2020-09-18 9:40AM EDT | 100.00 | 342.15 | 336.30 | 353.00 | +5.15 | +1.53% | 116 | 53 | 604.49% |
| TSLA200925C00180000 | 2020-09-18 11:34AM EDT | 180.00 | 261.90 | 256.35 | 273.00 | +19.12 | +7.88% | 9 | 105 | 377.93% |
| TSLA200925C00190000 | 2020-09-17 11:56AM EDT | 190.00 | 233.10 | 246.40 | 263.00 | 0.00 | - | 5 | 125 | 358.11% |
| TSLA200925C00200000 | 2020-09-18 11:03AM EDT | 200.00 | 242.60 | 236.40 | 253.00 | +18.60 | +8.30% | 28 | 57 | 338.62% |
| TSLA200925C00210000 | 2020-09-18 3:06PM EDT | 210.00 | 234.45 | 226.45 | 243.00 | +35.35 | +17.75% | 10 | 32 | 320.75% |
| TSLA200925C00220000 | 2020-09-17 12:58PM EDT | 220.00 | 223.72 | 216.45 | 233.50 | +22.33 | +11.09% | 15 | 43 | 308.84% |
| TSLA200925C00230000 | 2020-09-18 3:44PM EDT | 230.00 | 218.92 | 206.70 | 223.50 | +11.10 | +5.34% | 11 | 52 | 294.29% |
| TSLA200925C00240000 | 2020-09-17 3:16PM EDT | 240.00 | 180.45 | 198.45 | 211.50 | 0.00 | - | 5 | 35 | 275.20% |
| TSLA200925C00242000 | 2020-09-18 2:20PM EDT | 242.00 | 196.52 | 196.35 | 209.50 | +32.92 | +20.12% | 1 | 55 | 270.95% |
| TSLA200925C00244000 | 2020-09-15 3:37PM EDT | 244.00 | 202.70 | 194.45 | 207.50 | 0.00 | - | 1 | 7 | 268.80% |
| TSLA200925C00246000 | 2020-09-18 2:52PM EDT | 246.00 | 192.88 | 192.50 | 205.50 | -5.45 | -2.75% | 5 | 49 | 266.11% |
| TSLA200925C00248000 | 2020-09-16 1:52PM EDT | 248.00 | 199.73 | 190.40 | 203.50 | 0.00 | - | 40 | 48 | 261.96% |
| TSLA200925C00250000 | 2020-09-18 1:44PM EDT | 250.00 | 184.00 | 188.10 | 201.50 | -14.00 | -7.07% | 8 | 59 | 255.88% |
| TSLA200925C00252000 | 2020-09-14 11:53AM EDT | 252.00 | 174.55 | 186.50 | 199.50 | 0.00 | - | 1 | 27 | 256.74% |
| TSLA200925C00254000 | 2020-09-17 1:52PM EDT | 254.00 | 171.80 | 184.50 | 198.00 | 0.00 | - | 1 | 16 | 258.33% |
| TSLA200925C00256000 | 2020-09-16 1:52PM EDT | 256.00 | 186.10 | 182.55 | 196.00 | 0.00 | - | 50 | 67 | 255.69% |
| TSLA200925C00258000 | 2020-09-17 12:38PM EDT | 258.00 | 167.85 | 180.50 | 194.00 | 0.00 | - | 2 | 58 | 252.15% |
| TSLA200925C00260000 | 2020-09-18 3:29PM EDT | 260.00 | 187.07 | 178.60 | 192.00 | +16.37 | +9.59% | 25 | 44 | 250.00% |
| TSLA200925C00262000 | 2020-09-15 2:37PM EDT | 262.00 | 193.00 | 176.60 | 190.00 | 0.00 | - | 1 | 6 | 246.95% |
| TSLA200925C00264000 | 2020-09-17 12:22PM EDT | 264.00 | 159.80 | 174.75 | 188.00 | 0.00 | - | 6 | 17 | 245.22% |
| TSLA200925C00266000 | 2020-09-18 1:15PM EDT | 266.00 | 170.30 | 172.55 | 186.00 | +4.50 | +2.71% | 1 | 56 | 240.50% |
| TSLA200925C00268000 | 2020-09-16 3:04PM EDT | 268.00 | 168.65 | 170.85 | 184.00 | 0.00 | - | 1 | 71 | 240.04% |
| TSLA200925C00270000 | 2020-09-18 1:57PM EDT | 270.00 | 166.71 | 168.65 | 182.00 | +10.86 | +6.97% | 11 | 66 | 235.40% |
| TSLA200925C00272000 | 2020-09-18 1:06PM EDT | 272.00 | 163.85 | 166.95 | 180.00 | +7.40 | +4.73% | 1 | 20 | 234.91% |
| TSLA200925C00274000 | 2020-09-18 1:07PM EDT | 274.00 | 161.55 | 164.90 | 178.00 | +12.00 | +8.02% | 22 | 44 | 231.57% |
| TSLA200925C00276000 | 2020-09-18 1:07PM EDT | 276.00 | 159.35 | 162.70 | 176.00 | -13.34 | -7.72% | 2 | 75 | 227.05% |
| TSLA200925C00278000 | 2020-09-16 3:28PM EDT | 278.00 | 167.71 | 160.95 | 174.00 | 0.00 | - | 25 | 53 | 226.12% |
| TSLA200925C00280000 | 2020-09-18 1:30PM EDT | 280.00 | 153.20 | 159.05 | 172.50 | +27.15 | +21.54% | 24 | 215 | 227.78% |
| TSLA200925C00281000 | 2020-09-17 10:27AM EDT | 281.00 | 147.70 | 157.75 | 171.00 | 0.00 | - | 2 | 108 | 220.26% |
| TSLA200925C00282000 | 2020-09-18 3:54PM EDT | 282.00 | 165.70 | 156.95 | 170.50 | +28.70 | +20.95% | 7 | 57 | 224.15% |
| TSLA200925C00283000 | 2020-09-17 11:13AM EDT | 283.00 | 160.55 | 156.10 | 169.50 | +9.55 | +6.32% | 9 | 77 | 223.78% |
| TSLA200925C00284000 | 2020-09-17 12:06PM EDT | 284.00 | 136.90 | 155.10 | 168.50 | 0.00 | - | 502 | 125 | 222.34% |
| TSLA200925C00285000 | 2020-09-18 10:11AM EDT | 285.00 | 158.18 | 154.10 | 167.50 | +18.43 | +13.19% | 43 | 100 | 220.90% |
| TSLA200925C00286000 | 2020-09-17 3:25PM EDT | 286.00 | 136.90 | 153.10 | 166.50 | 0.00 | - | 505 | 97 | 219.46% |
| TSLA200925C00287000 | 2020-09-16 12:56PM EDT | 287.00 | 140.39 | 152.15 | 165.50 | 0.00 | - | 1 | 50 | 218.38% |
| TSLA200925C00288000 | 2020-09-18 11:42AM EDT | 288.00 | 154.07 | 151.15 | 164.50 | +20.70 | +15.52% | 5 | 68 | 216.94% |
| TSLA200925C00289000 | 2020-09-14 1:41PM EDT | 289.00 | 147.85 | 150.15 | 163.50 | +33.35 | +29.13% | 1 | 58 | 215.53% |
| TSLA200925C00290000 | 2020-09-18 1:53PM EDT | 290.00 | 144.90 | 149.20 | 162.50 | +9.93 | +7.36% | 31 | 247 | 214.45% |
| TSLA200925C00291000 | 2020-09-18 3:48PM EDT | 291.00 | 160.00 | 148.20 | 161.50 | +24.40 | +17.99% | 2 | 68 | 213.01% |
| TSLA200925C00292000 | 2020-09-18 1:53PM EDT | 292.00 | 142.95 | 147.20 | 160.50 | +24.61 | +20.80% | 2 | 14 | 211.60% |
| TSLA200925C00293000 | 2020-09-18 1:59PM EDT | 293.00 | 156.25 | 146.25 | 159.50 | +53.50 | +52.07% | 7 | 21 | 210.52% |
| TSLA200925C00294000 | 2020-09-14 1:55PM EDT | 294.00 | 113.90 | 145.10 | 158.50 | 0.00 | - | 1 | 6 | 208.08% |
| TSLA200925C00295000 | 2020-09-18 1:03PM EDT | 295.00 | 142.00 | 144.25 | 157.50 | +13.99 | +10.93% | 5 | 17 | 207.72% |
| TSLA200925C00296000 | 2020-09-18 2:41PM EDT | 296.00 | 146.55 | 143.20 | 156.50 | +11.94 | +8.87% | 3 | 83 | 205.96% |
| TSLA200925C00297000 | 2020-09-18 12:56PM EDT | 297.00 | 136.50 | 142.35 | 155.50 | -15.30 | -10.08% | 2 | 58 | 205.57% |
| TSLA200925C00298000 | 2020-09-17 12:15PM EDT | 298.00 | 128.35 | 141.45 | 154.50 | 0.00 | - | 3 | 54 | 204.83% |
| TSLA200925C00299000 | 2020-09-18 1:13PM EDT | 299.00 | 137.89 | 140.30 | 153.50 | +9.37 | +7.29% | 2 | 24 | 202.44% |
| TSLA200925C00300000 | 2020-09-18 3:50PM EDT | 300.00 | 149.30 | 139.35 | 152.50 | +24.22 | +19.36% | 445 | 567 | 201.37% |
| TSLA200925C00301000 | 2020-09-16 9:32AM EDT | 301.00 | 137.30 | 138.50 | 152.00 | 0.00 | - | 3 | 45 | 204.18% |
| TSLA200925C00302000 | 2020-09-17 9:40AM EDT | 302.00 | 120.75 | 137.40 | 151.00 | 0.00 | - | 1 | 48 | 202.15% |
| TSLA200925C00303000 | 2020-09-18 12:58PM EDT | 303.00 | 132.05 | 136.65 | 150.00 | -16.65 | -11.20% | 2 | 23 | 202.30% |
| TSLA200925C00304000 | 2020-09-18 2:41PM EDT | 304.00 | 138.75 | 135.60 | 149.00 | +18.65 | +15.53% | 2 | 50 | 200.59% |
| TSLA200925C00305000 | 2020-09-17 11:39AM EDT | 305.00 | 126.85 | 134.70 | 148.00 | 0.00 | - | 2 | 53 | 199.80% |
| TSLA200925C00306000 | 2020-09-18 2:32PM EDT | 306.00 | 133.25 | 133.50 | 146.50 | +5.50 | +4.31% | 3 | 33 | 194.04% |
| TSLA200925C00307000 | 2020-09-15 11:21AM EDT | 307.00 | 142.39 | 132.55 | 146.00 | 0.00 | - | 5 | 43 | 196.09% |
| TSLA200925C00308000 | 2020-09-18 2:32PM EDT | 308.00 | 131.25 | 131.55 | 145.00 | +12.25 | +10.29% | 3 | 145 | 194.70% |
| TSLA200925C00309000 | 2020-09-17 1:36PM EDT | 309.00 | 120.00 | 130.55 | 144.00 | 0.00 | - | 1 | 70 | 193.33% |
| TSLA200925C00310000 | 2020-09-18 3:40PM EDT | 310.00 | 141.65 | 129.60 | 139.85 | +35.96 | +34.02% | 99 | 491 | 171.22% |
| TSLA200925C00311000 | 2020-09-18 3:34PM EDT | 311.00 | 136.93 | 128.65 | 142.00 | +21.38 | +18.50% | 10 | 73 | 191.16% |
| TSLA200925C00312000 | 2020-09-18 3:40PM EDT | 312.00 | 138.32 | 127.70 | 141.00 | +11.32 | +8.91% | 5 | 84 | 190.09% |
| TSLA200925C00313000 | 2020-09-18 2:26PM EDT | 313.00 | 130.48 | 126.70 | 140.00 | +27.46 | +26.66% | 41 | 109 | 188.72% |
| TSLA200925C00314000 | 2020-09-18 12:10PM EDT | 314.00 | 120.20 | 125.75 | 139.00 | -14.94 | -11.06% | 15 | 69 | 187.62% |
| TSLA200925C00315000 | 2020-09-18 11:27AM EDT | 315.00 | 131.06 | 125.05 | 138.50 | +20.36 | +18.39% | 5 | 63 | 190.81% |
| TSLA200925C00316000 | 2020-09-15 3:44PM EDT | 316.00 | 128.85 | 124.05 | 137.50 | +12.80 | +11.03% | 2 | 34 | 189.43% |
| TSLA200925C00317000 | 2020-09-18 1:26PM EDT | 317.00 | 119.80 | 123.10 | 136.50 | -14.70 | -10.93% | 6 | 62 | 188.31% |
| TSLA200925C00318000 | 2020-09-18 11:07AM EDT | 318.00 | 128.55 | 122.15 | 135.50 | +23.91 | +22.85% | 1 | 89 | 187.19% |
| TSLA200925C00319000 | 2020-09-17 12:48PM EDT | 319.00 | 102.70 | 121.20 | 134.50 | 0.00 | - | 6 | 85 | 186.08% |
| TSLA200925C00320000 | 2020-09-18 3:52PM EDT | 320.00 | 126.00 | 120.30 | 133.50 | +19.25 | +18.03% | 260 | 905 | 185.23% |
| TSLA200925C00321000 | 2020-09-18 2:28PM EDT | 321.00 | 122.15 | 119.30 | 132.50 | +17.87 | +17.14% | 6 | 33 | 183.86% |
| TSLA200925C00322000 | 2020-09-18 9:39AM EDT | 322.00 | 124.00 | 118.35 | 131.50 | -0.90 | -0.72% | 2 | 83 | 182.74% |
| TSLA200925C00323000 | 2020-09-14 3:58PM EDT | 323.00 | 100.70 | 117.50 | 130.50 | 0.00 | - | 16 | 17 | 182.15% |
| TSLA200925C00324000 | 2020-09-18 12:31PM EDT | 324.00 | 116.90 | 116.45 | 130.00 | +13.40 | +12.95% | 7 | 85 | 183.11% |
| TSLA200925C00325000 | 2020-09-18 3:24PM EDT | 325.00 | 121.07 | 115.50 | 129.00 | +15.29 | +14.45% | 55 | 202 | 181.97% |
| TSLA200925C00326000 | 2020-09-18 12:30PM EDT | 326.00 | 116.05 | 114.60 | 128.00 | +15.90 | +15.88% | 1 | 83 | 181.08% |
| TSLA200925C00328000 | 2020-09-18 2:13PM EDT | 328.00 | 113.95 | 112.85 | 126.00 | +2.25 | +2.01% | 3 | 117 | 179.57% |
| TSLA200925C00330000 | 2020-09-18 3:39PM EDT | 330.00 | 120.00 | 109.25 | 120.25 | +21.49 | +21.82% | 63 | 421 | 146.78% |
| TSLA200925C00332000 | 2020-09-18 3:12PM EDT | 332.00 | 115.00 | 109.00 | 122.50 | +15.00 | +15.00% | 3 | 183 | 177.12% |
| TSLA200925C00334000 | 2020-09-17 2:00PM EDT | 334.00 | 96.80 | 107.25 | 119.35 | 0.00 | - | 10 | 129 | 170.09% |
| TSLA200925C00335000 | 2020-09-18 12:26PM EDT | 335.00 | 113.33 | 104.85 | 116.50 | +20.95 | +22.68% | 34 | 107 | 151.90% |
| TSLA200925C00336000 | 2020-09-17 3:52PM EDT | 336.00 | 116.55 | 103.85 | 117.60 | +23.50 | +25.26% | 1 | 138 | 161.74% |
| TSLA200925C00338000 | 2020-09-18 3:50PM EDT | 338.00 | 111.68 | 103.40 | 113.00 | +18.63 | +20.02% | 26 | 74 | 153.76% |
| TSLA200925C00340000 | 2020-09-18 3:46PM EDT | 340.00 | 112.39 | 101.95 | 114.05 | +23.39 | +26.28% | 448 | 1,147 | 168.31% |
| TSLA200925C00342000 | 2020-09-18 2:55PM EDT | 342.00 | 100.20 | 100.10 | 109.50 | +8.07 | +8.76% | 28 | 153 | 154.54% |
| TSLA200925C00344000 | 2020-09-18 10:05AM EDT | 344.00 | 106.08 | 98.60 | 107.50 | +17.53 | +19.80% | 36 | 253 | 154.25% |
| TSLA200925C00345000 | 2020-09-18 3:04PM EDT | 345.00 | 105.93 | 97.90 | 107.00 | +20.43 | +23.89% | 35 | 251 | 156.57% |
| TSLA200925C00346000 | 2020-09-18 3:01PM EDT | 346.00 | 100.50 | 97.30 | 106.00 | +13.34 | +15.31% | 2 | 214 | 156.99% |
| TSLA200925C00348000 | 2020-09-18 12:55PM EDT | 348.00 | 90.00 | 95.35 | 104.50 | -2.28 | -2.47% | 5 | 252 | 156.67% |
| TSLA200925C00350000 | 2020-09-18 3:59PM EDT | 350.00 | 98.25 | 93.40 | 100.75 | +17.00 | +20.92% | 379 | 2,193 | 146.53% |
| TSLA200925C00352000 | 2020-09-18 3:46PM EDT | 352.00 | 102.19 | 91.65 | 100.50 | +20.19 | +24.62% | 16 | 263 | 152.47% |
| TSLA200925C00354000 | 2020-09-18 2:00PM EDT | 354.00 | 89.73 | 90.10 | 99.00 | +7.21 | +8.74% | 8 | 656 | 153.56% |
| TSLA200925C00355000 | 2020-09-18 3:50PM EDT | 355.00 | 97.24 | 89.25 | 97.55 | +19.24 | +24.67% | 84 | 365 | 151.00% |
| TSLA200925C00356000 | 2020-09-18 3:55PM EDT | 356.00 | 96.00 | 88.40 | 97.50 | +18.05 | +23.16% | 22 | 490 | 153.92% |
| TSLA200925C00358000 | 2020-09-18 3:32PM EDT | 358.00 | 93.15 | 86.90 | 96.00 | +14.16 | +17.93% | 12 | 352 | 154.88% |
| TSLA200925C00360000 | 2020-09-18 3:59PM EDT | 360.00 | 89.44 | 85.30 | 94.00 | +14.44 | +19.25% | 140 | 1,399 | 153.53% |
| TSLA200925C00365000 | 2020-09-18 3:49PM EDT | 365.00 | 87.66 | 80.90 | 90.00 | +15.71 | +21.83% | 73 | 430 | 152.03% |
| TSLA200925C00370000 | 2020-09-18 3:54PM EDT | 370.00 | 85.00 | 77.05 | 82.00 | +16.90 | +24.82% | 173 | 1,983 | 138.55% |
| TSLA200925C00375000 | 2020-09-18 3:42PM EDT | 375.00 | 78.57 | 73.75 | 79.20 | +13.12 | +20.05% | 386 | 956 | 144.19% |
| TSLA200925C00380000 | 2020-09-18 3:52PM EDT | 380.00 | 75.00 | 71.10 | 79.50 | +12.30 | +19.62% | 378 | 1,819 | 159.19% |
| TSLA200925C00381000 | 2020-09-18 3:26PM EDT | 381.00 | 73.90 | 69.35 | 78.00 | +10.95 | +17.39% | 16 | 236 | 154.08% |
| TSLA200925C00382000 | 2020-09-18 3:51PM EDT | 382.00 | 74.55 | 69.00 | 77.50 | +13.30 | +21.71% | 150 | 192 | 155.74% |
| TSLA200925C00383000 | 2020-09-18 3:47PM EDT | 383.00 | 77.05 | 66.50 | 75.00 | +16.35 | +26.94% | 14 | 139 | 145.73% |
| TSLA200925C00384000 | 2020-09-18 3:41PM EDT | 384.00 | 75.02 | 67.75 | 74.85 | +14.84 | +24.66% | 43 | 217 | 152.84% |
| TSLA200925C00385000 | 2020-09-18 3:54PM EDT | 385.00 | 73.00 | 66.65 | 71.50 | +12.60 | +20.86% | 137 | 1,057 | 144.47% |
| TSLA200925C00386000 | 2020-09-18 3:54PM EDT | 386.00 | 72.53 | 66.10 | 75.00 | +15.00 | +26.07% | 69 | 215 | 156.43% |
| TSLA200925C00387000 | 2020-09-18 2:38PM EDT | 387.00 | 68.10 | 65.25 | 72.35 | +11.55 | +20.42% | 7 | 265 | 150.79% |
| TSLA200925C00388000 | 2020-09-18 3:45PM EDT | 388.00 | 73.75 | 65.05 | 73.50 | +16.05 | +27.82% | 58 | 163 | 157.03% |
| TSLA200925C00389000 | 2020-09-18 3:43PM EDT | 389.00 | 72.25 | 63.90 | 72.50 | +13.75 | +23.50% | 56 | 176 | 154.99% |
| TSLA200925C00390000 | 2020-09-18 3:59PM EDT | 390.00 | 66.05 | 63.05 | 68.00 | +10.65 | +19.22% | 273 | 1,435 | 144.52% |
| TSLA200925C00391000 | 2020-09-18 3:20PM EDT | 391.00 | 63.84 | 62.55 | 71.00 | +8.49 | +15.34% | 22 | 195 | 154.69% |
| TSLA200925C00392000 | 2020-09-18 3:59PM EDT | 392.00 | 66.00 | 61.70 | 67.95 | +9.45 | +16.71% | 94 | 168 | 148.13% |
| TSLA200925C00393000 | 2020-09-18 2:43PM EDT | 393.00 | 69.90 | 60.90 | 68.80 | +13.15 | +23.17% | 12 | 129 | 151.77% |
| TSLA200925C00394000 | 2020-09-18 3:58PM EDT | 394.00 | 66.98 | 61.15 | 69.50 | +13.88 | +26.14% | 11 | 444 | 157.56% |
| TSLA200925C00395000 | 2020-09-18 3:49PM EDT | 395.00 | 69.30 | 60.15 | 69.00 | +16.70 | +31.75% | 127 | 993 | 157.11% |
| TSLA200925C00396000 | 2020-09-18 3:10PM EDT | 396.00 | 63.70 | 59.25 | 67.50 | +10.26 | +19.20% | 36 | 205 | 154.42% |
| TSLA200925C00397000 | 2020-09-18 3:29PM EDT | 397.00 | 65.00 | 58.65 | 64.85 | +14.15 | +27.83% | 15 | 236 | 149.62% |
| TSLA200925C00398000 | 2020-09-18 3:59PM EDT | 398.00 | 62.31 | 58.20 | 66.70 | +11.01 | +21.46% | 28 | 366 | 156.29% |
| TSLA200925C00399000 | 2020-09-18 3:56PM EDT | 399.00 | 64.07 | 58.25 | 66.50 | +13.47 | +26.62% | 75 | 521 | 159.06% |
| TSLA200925C00400000 | 2020-09-18 3:59PM EDT | 400.00 | 60.60 | 59.20 | 62.00 | +10.35 | +20.60% | 5,948 | 9,235 | 153.56% |
| TSLA200925C00401000 | 2020-09-18 3:39PM EDT | 401.00 | 62.90 | 56.40 | 63.45 | +13.25 | +26.69% | 85 | 446 | 153.41% |
| TSLA200925C00402000 | 2020-09-18 3:58PM EDT | 402.00 | 60.25 | 55.75 | 64.15 | +11.25 | +22.96% | 42 | 538 | 156.56% |
| TSLA200925C00403000 | 2020-09-18 3:47PM EDT | 403.00 | 63.89 | 56.45 | 63.75 | +13.59 | +27.02% | 33 | 799 | 160.22% |
| TSLA200925C00404000 | 2020-09-18 3:36PM EDT | 404.00 | 61.30 | 57.00 | 61.50 | +11.30 | +22.60% | 61 | 486 | 159.13% |
| TSLA200925C00405000 | 2020-09-18 3:59PM EDT | 405.00 | 58.14 | 54.20 | 61.45 | +10.14 | +21.13% | 443 | 977 | 155.36% |
| TSLA200925C00406000 | 2020-09-18 3:24PM EDT | 406.00 | 57.60 | 53.90 | 62.00 | +8.45 | +17.19% | 53 | 401 | 158.80% |
| TSLA200925C00407000 | 2020-09-18 3:39PM EDT | 407.00 | 60.00 | 52.80 | 61.00 | +13.05 | +27.80% | 223 | 271 | 156.75% |
| TSLA200925C00408000 | 2020-09-18 3:42PM EDT | 408.00 | 59.50 | 52.35 | 61.00 | +12.42 | +26.38% | 60 | 157 | 158.50% |
| TSLA200925C00409000 | 2020-09-18 3:55PM EDT | 409.00 | 56.45 | 52.10 | 56.25 | +10.45 | +22.72% | 125 | 191 | 149.80% |
| TSLA200925C00410000 | 2020-09-18 3:58PM EDT | 410.00 | 55.40 | 51.35 | 58.65 | +9.90 | +21.76% | 1,076 | 2,715 | 156.31% |
| TSLA200925C00411000 | 2020-09-18 3:30PM EDT | 411.00 | 59.25 | 51.55 | 58.10 | +14.10 | +31.23% | 46 | 299 | 158.20% |
| TSLA200925C00412000 | 2020-09-18 3:59PM EDT | 412.00 | 53.73 | 49.95 | 55.35 | +7.61 | +16.50% | 182 | 1,055 | 151.05% |
| TSLA200925C00413000 | 2020-09-18 3:47PM EDT | 413.00 | 53.18 | 49.50 | 58.30 | +8.40 | +18.76% | 109 | 1,646 | 159.29% |
| TSLA200925C00414000 | 2020-09-18 3:59PM EDT | 414.00 | 53.15 | 49.45 | 56.35 | +7.96 | +17.61% | 113 | 617 | 157.40% |
| TSLA200925C00415000 | 2020-09-18 3:59PM EDT | 415.00 | 52.30 | 49.50 | 55.00 | +9.35 | +21.77% | 666 | 955 | 157.07% |
| TSLA200925C00416000 | 2020-09-18 3:52PM EDT | 416.00 | 52.80 | 47.75 | 55.50 | +10.22 | +24.00% | 113 | 495 | 156.82% |
| TSLA200925C00417000 | 2020-09-18 3:52PM EDT | 417.00 | 50.95 | 47.55 | 52.65 | +8.64 | +20.42% | 86 | 365 | 152.61% |
| TSLA200925C00418000 | 2020-09-18 3:51PM EDT | 418.00 | 52.15 | 46.70 | 55.50 | +10.25 | +24.46% | 75 | 370 | 159.47% |
| TSLA200925C00419000 | 2020-09-18 3:54PM EDT | 419.00 | 50.45 | 47.20 | 55.50 | +9.05 | +21.86% | 178 | 756 | 162.98% |
| TSLA200925C00420000 | 2020-09-18 3:59PM EDT | 420.00 | 50.15 | 48.70 | 51.00 | +9.33 | +22.86% | 2,584 | 4,012 | 158.84% |
| TSLA200925C00421000 | 2020-09-18 3:47PM EDT | 421.00 | 53.70 | 45.25 | 54.00 | +13.50 | +33.58% | 166 | 595 | 160.24% |
| TSLA200925C00422000 | 2020-09-18 3:56PM EDT | 422.00 | 50.80 | 44.85 | 53.40 | +10.15 | +24.97% | 212 | 643 | 160.41% |
| TSLA200925C00423000 | 2020-09-18 3:51PM EDT | 423.00 | 50.12 | 44.15 | 53.00 | +10.37 | +26.09% | 190 | 599 | 160.36% |
| TSLA200925C00424000 | 2020-09-18 3:52PM EDT | 424.00 | 47.80 | 46.90 | 53.00 | +8.30 | +21.01% | 194 | 793 | 168.52% |
| TSLA200925C00425000 | 2020-09-18 3:59PM EDT | 425.00 | 47.00 | 46.50 | 49.85 | +7.93 | +20.30% | 1,464 | 1,987 | 163.18% |
| TSLA200925C00426000 | 2020-09-18 3:54PM EDT | 426.00 | 48.51 | 46.00 | 48.00 | +10.11 | +26.33% | 215 | 533 | 160.41% |
| TSLA200925C00427000 | 2020-09-18 3:59PM EDT | 427.00 | 46.50 | 42.35 | 50.00 | +8.30 | +21.73% | 201 | 568 | 159.12% |
| TSLA200925C00428000 | 2020-09-18 3:52PM EDT | 428.00 | 47.00 | 43.65 | 50.00 | +9.25 | +24.50% | 263 | 509 | 164.05% |
| TSLA200925C00429000 | 2020-09-18 3:57PM EDT | 429.00 | 45.58 | 41.70 | 50.50 | +8.53 | +23.02% | 252 | 455 | 163.15% |
| TSLA200925C00430000 | 2020-09-18 3:59PM EDT | 430.00 | 44.95 | 44.00 | 47.00 | +8.05 | +21.82% | 2,711 | 3,130 | 162.75% |
| TSLA200925C00431000 | 2020-09-18 3:42PM EDT | 431.00 | 46.00 | 40.35 | 47.75 | +9.75 | +26.90% | 328 | 629 | 158.77% |
| TSLA200925C00432000 | 2020-09-18 3:58PM EDT | 432.00 | 44.25 | 40.00 | 48.85 | +8.25 | +22.92% | 622 | 357 | 162.44% |
| TSLA200925C00433000 | 2020-09-18 3:58PM EDT | 433.00 | 44.00 | 39.10 | 47.50 | +8.15 | +22.73% | 641 | 628 | 159.80% |
| TSLA200925C00434000 | 2020-09-18 3:59PM EDT | 434.00 | 43.00 | 40.40 | 48.00 | +7.75 | +21.99% | 564 | 451 | 165.61% |
| TSLA200925C00435000 | 2020-09-18 3:59PM EDT | 435.00 | 43.40 | 42.00 | 45.00 | +8.19 | +23.26% | 3,036 | 1,668 | 164.71% |
| TSLA200925C00436000 | 2020-09-18 3:59PM EDT | 436.00 | 42.20 | 41.50 | 44.50 | +7.70 | +22.32% | 1,083 | 693 | 164.63% |
| TSLA200925C00437000 | 2020-09-18 3:59PM EDT | 437.00 | 43.35 | 37.60 | 45.00 | +8.75 | +25.29% | 795 | 462 | 159.56% |
| TSLA200925C00438000 | 2020-09-18 3:59PM EDT | 438.00 | 41.80 | 40.00 | 43.55 | +7.80 | +22.94% | 933 | 933 | 163.49% |
| TSLA200925C00439000 | 2020-09-18 3:59PM EDT | 439.00 | 41.56 | 40.40 | 44.35 | +8.08 | +24.13% | 842 | 830 | 167.92% |
| TSLA200925C00440000 | 2020-09-18 3:59PM EDT | 440.00 | 40.75 | 40.50 | 41.60 | +7.45 | +22.37% | 11,031 | 6,768 | 164.36% |
| TSLA200925C00441000 | 2020-09-18 3:59PM EDT | 441.00 | 40.10 | 39.55 | 41.30 | +7.30 | +22.26% | 1,848 | 1,094 | 163.68% |
| TSLA200925C00442000 | 2020-09-18 3:59PM EDT | 442.00 | 40.40 | 39.90 | 41.25 | +8.04 | +24.85% | 3,399 | 1,049 | 166.19% |
| TSLA200925C00443000 | 2020-09-18 3:59PM EDT | 443.00 | 39.75 | 38.95 | 39.70 | +7.65 | +23.83% | 1,912 | 719 | 162.90% |
| TSLA200925C00444000 | 2020-09-18 3:59PM EDT | 444.00 | 39.50 | 38.35 | 39.85 | +6.77 | +20.68% | 1,659 | 1,457 | 163.83% |
| TSLA200925C00445000 | 2020-09-18 3:59PM EDT | 445.00 | 38.85 | 38.10 | 40.00 | +7.47 | +23.80% | 5,751 | 4,880 | 165.45% |
| TSLA200925C00446000 | 2020-09-18 3:59PM EDT | 446.00 | 38.60 | 35.00 | 39.90 | +7.60 | +24.52% | 1,955 | 1,457 | 160.70% |
| TSLA200925C00447000 | 2020-09-18 3:59PM EDT | 447.00 | 37.90 | 37.40 | 38.60 | +7.00 | +22.65% | 2,465 | 1,664 | 164.75% |
| TSLA200925C00450000 | 2020-09-18 3:59PM EDT | 450.00 | 37.05 | 36.55 | 37.10 | +7.25 | +24.33% | 23,991 | 12,204 | 165.22% |
| TSLA200925C00455000 | 2020-09-18 3:59PM EDT | 455.00 | 34.92 | 33.40 | 35.20 | +6.64 | +23.48% | 3,752 | 2,903 | 163.38% |
| TSLA200925C00460000 | 2020-09-18 3:59PM EDT | 460.00 | 33.12 | 32.80 | 33.45 | +6.37 | +23.81% | 11,160 | 4,981 | 166.67% |
| TSLA200925C00465000 | 2020-09-18 3:59PM EDT | 465.00 | 31.29 | 28.50 | 32.00 | +6.09 | +24.17% | 2,584 | 1,970 | 162.62% |
| TSLA200925C00470000 | 2020-09-18 3:59PM EDT | 470.00 | 29.70 | 28.70 | 30.00 | +5.87 | +24.63% | 6,345 | 4,423 | 166.34% |
| TSLA200925C00475000 | 2020-09-18 3:59PM EDT | 475.00 | 28.43 | 27.65 | 28.60 | +5.89 | +26.13% | 3,559 | 2,436 | 168.39% |
| TSLA200925C00480000 | 2020-09-18 3:59PM EDT | 480.00 | 26.42 | 26.20 | 26.65 | +4.92 | +22.88% | 5,356 | 4,457 | 168.13% |
| TSLA200925C00485000 | 2020-09-18 3:59PM EDT | 485.00 | 25.00 | 24.60 | 25.65 | +4.75 | +23.46% | 2,825 | 1,829 | 169.23% |
| TSLA200925C00490000 | 2020-09-18 3:59PM EDT | 490.00 | 23.71 | 23.10 | 24.00 | +4.64 | +24.33% | 4,087 | 3,644 | 168.84% |
| TSLA200925C00495000 | 2020-09-18 3:59PM EDT | 495.00 | 22.43 | 22.20 | 22.90 | +4.35 | +24.06% | 4,644 | 23,845 | 170.62% |
| TSLA200925C00500000 | 2020-09-18 3:59PM EDT | 500.00 | 21.15 | 20.95 | 21.30 | +4.15 | +24.41% | 34,880 | 35,049 | 170.25% |
| TSLA200925C00505000 | 2020-09-18 3:59PM EDT | 505.00 | 19.70 | 19.40 | 20.25 | +3.80 | +23.90% | 1,891 | 2,460 | 170.13% |
| TSLA200925C00510000 | 2020-09-18 3:59PM EDT | 510.00 | 18.45 | 18.00 | 19.00 | +3.25 | +21.38% | 3,171 | 2,365 | 169.58% |
| TSLA200925C00515000 | 2020-09-18 3:59PM EDT | 515.00 | 17.40 | 17.20 | 19.05 | +3.27 | +23.14% | 1,777 | 1,064 | 173.17% |
| TSLA200925C00520000 | 2020-09-18 3:59PM EDT | 520.00 | 16.30 | 16.30 | 16.60 | +2.85 | +21.19% | 3,899 | 4,626 | 170.38% |
| TSLA200925C00525000 | 2020-09-18 3:59PM EDT | 525.00 | 15.45 | 15.20 | 16.10 | +2.70 | +21.18% | 1,411 | 1,423 | 171.47% |
| TSLA200925C00530000 | 2020-09-18 3:59PM EDT | 530.00 | 14.00 | 14.20 | 15.25 | +1.85 | +15.23% | 1,523 | 992 | 171.71% |
| TSLA200925C00535000 | 2020-09-18 3:59PM EDT | 535.00 | 13.50 | 12.60 | 13.65 | +2.00 | +17.39% | 1,263 | 535 | 168.17% |
| TSLA200925C00540000 | 2020-09-18 3:59PM EDT | 540.00 | 12.60 | 12.60 | 13.50 | +2.01 | +18.98% | 3,922 | 2,640 | 172.30% |
| TSLA200925C00545000 | 2020-09-18 3:58PM EDT | 545.00 | 11.90 | 11.75 | 12.05 | +1.80 | +17.82% | 1,601 | 1,767 | 170.51% |
| TSLA200925C00550000 | 2020-09-18 3:59PM EDT | 550.00 | 10.90 | 10.90 | 11.25 | +1.35 | +14.14% | 9,033 | 5,709 | 170.18% |
| TSLA200925C00555000 | 2020-09-18 3:59PM EDT | 555.00 | 10.50 | 10.25 | 11.00 | +1.50 | +16.67% | 850 | 845 | 171.75% |
| TSLA200925C00560000 | 2020-09-18 3:59PM EDT | 560.00 | 10.00 | 9.80 | 10.50 | +1.64 | +19.62% | 2,968 | 2,594 | 173.01% |
| TSLA200925C00565000 | 2020-09-18 3:59PM EDT | 565.00 | 9.30 | 9.00 | 9.55 | +1.30 | +16.25% | 593 | 366 | 171.63% |
| TSLA200925C00570000 | 2020-09-18 3:59PM EDT | 570.00 | 8.85 | 8.20 | 9.60 | +1.40 | +18.79% | 2,989 | 1,598 | 173.11% |
| TSLA200925C00575000 | 2020-09-18 3:59PM EDT | 575.00 | 8.13 | 6.00 | 8.50 | +0.98 | +13.71% | 1,149 | 1,155 | 165.86% |
| TSLA200925C00580000 | 2020-09-18 3:59PM EDT | 580.00 | 7.45 | 7.35 | 7.80 | +0.75 | +11.19% | 2,062 | 1,967 | 171.70% |
| TSLA200925C00585000 | 2020-09-18 3:59PM EDT | 585.00 | 6.90 | 5.45 | 10.00 | +0.60 | +9.52% | 996 | 1,262 | 176.31% |
| TSLA200925C00590000 | 2020-09-18 3:59PM EDT | 590.00 | 6.80 | 6.70 | 7.50 | +0.79 | +13.14% | 1,961 | 2,282 | 175.37% |
| TSLA200925C00595000 | 2020-09-18 3:59PM EDT | 595.00 | 6.50 | 6.25 | 6.40 | +0.75 | +13.04% | 1,834 | 16,592 | 173.00% |
| TSLA200925C00600000 | 2020-09-18 3:59PM EDT | 600.00 | 6.00 | 5.95 | 6.00 | +0.55 | +10.09% | 17,285 | 25,100 | 173.56% |
| TSLA200925C00620000 | 2020-09-18 3:59PM EDT | 620.00 | 4.70 | 4.40 | 4.70 | +0.45 | +10.59% | 2,474 | 2,065 | 173.79% |
| TSLA200925C00640000 | 2020-09-18 3:59PM EDT | 640.00 | 3.70 | 3.55 | 3.70 | +0.30 | +8.82% | 2,153 | 2,239 | 175.92% |
| TSLA200925C00660000 | 2020-09-18 3:59PM EDT | 660.00 | 2.90 | 2.90 | 3.05 | -0.13 | -4.29% | 2,898 | 1,837 | 178.93% |
| TSLA200925C00680000 | 2020-09-18 3:59PM EDT | 680.00 | 2.30 | 2.19 | 2.35 | -0.21 | -8.37% | 2,674 | 2,096 | 179.15% |
| TSLA200925C00700000 | 2020-09-18 3:59PM EDT | 700.00 | 1.92 | 1.91 | 1.92 | -0.16 | -7.69% | 5,765 | 5,519 | 182.62% |
| TSLA200925C00720000 | 2020-09-18 3:59PM EDT | 720.00 | 1.66 | 1.55 | 1.70 | -0.08 | -4.60% | 1,562 | 3,066 | 185.99% |
| TSLA200925C00740000 | 2020-09-18 3:59PM EDT | 740.00 | 1.35 | 1.25 | 1.40 | -0.10 | -6.90% | 3,260 | 2,532 | 187.84% |
| TSLA200925C00760000 | 2020-09-18 3:59PM EDT | 760.00 | 1.14 | 1.14 | 1.20 | -0.24 | -17.39% | 3,454 | 2,506 | 191.85% |
| TSLA200925C00780000 | 2020-09-18 3:59PM EDT | 780.00 | 0.96 | 0.92 | 1.00 | -0.19 | -16.52% | 1,333 | 1,878 | 193.46% |
| TSLA200925C00800000 | 2020-09-18 3:59PM EDT | 800.00 | 0.80 | 0.79 | 0.80 | -0.22 | -21.57% | 14,077 | 14,421 | 195.21% |
| TSLA200925C00900000 | 2020-08-28 1:52PM EDT | 900.00 | 1,338.00 | 1,306.50 | 1,325.50 | +242.00 | +22.08% | 5 | 5 | 0.00% |
| TSLA200925C00950000 | 2020-08-24 12:12AM EDT | 950.00 | 1,114.27 | 1,257.00 | 1,276.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA200925C01000000 | 2020-08-20 11:19AM EDT | 1,000.00 | 972.05 | 1,207.60 | 1,227.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925C01050000 | 2020-08-24 10:03AM EDT | 1,050.00 | 928.00 | 1,158.50 | 1,178.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01100000 | 2020-08-17 2:31PM EDT | 1,100.00 | 710.00 | 1,109.50 | 1,128.50 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA200925C01150000 | 2020-08-28 3:36PM EDT | 1,150.00 | 1,064.05 | 1,060.50 | 1,080.00 | +227.05 | +27.13% | 2 | 4 | 0.00% |
| TSLA200925C01200000 | 2020-08-20 9:30AM EDT | 1,200.00 | 793.28 | 1,012.50 | 1,031.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925C01210000 | 2020-08-26 10:48AM EDT | 1,210.00 | 908.97 | 1,002.00 | 1,021.50 | 0.00 | - | - | 10 | 0.00% |
| TSLA200925C01240000 | 2020-08-17 12:10AM EDT | 1,240.00 | 447.60 | 973.05 | 992.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA200925C01250000 | 2020-08-28 3:43PM EDT | 1,250.00 | 975.00 | 963.50 | 983.00 | +5.00 | +0.52% | 1 | 4 | 0.00% |
| TSLA200925C01260000 | 2020-08-13 10:46AM EDT | 1,260.00 | 792.08 | 953.70 | 973.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA200925C01270000 | 2020-08-20 11:26AM EDT | 1,270.00 | 781.12 | 944.20 | 963.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA200925C01280000 | 2020-08-17 11:49AM EDT | 1,280.00 | 633.80 | 935.00 | 954.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA200925C01300000 | 2020-08-25 10:08AM EDT | 1,300.00 | 703.10 | 915.50 | 935.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA200925C01320000 | 2020-08-17 12:10AM EDT | 1,320.00 | 373.00 | 896.25 | 915.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA200925C01330000 | 2020-08-24 12:11AM EDT | 1,330.00 | 737.49 | 887.00 | 906.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA200925C01340000 | 2020-08-17 10:26AM EDT | 1,340.00 | 577.70 | 877.00 | 896.50 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA200925C01350000 | 2020-08-28 1:39PM EDT | 1,350.00 | 880.00 | 867.50 | 887.00 | +40.00 | +4.76% | 3 | 7 | 0.00% |
| TSLA200925C01360000 | 2020-08-27 9:35AM EDT | 1,360.00 | 852.48 | 858.25 | 877.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA200925C01370000 | 2020-08-26 10:22AM EDT | 1,370.00 | 743.15 | 849.00 | 868.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01380000 | 2020-08-10 11:44AM EDT | 1,380.00 | 185.00 | 839.50 | 858.50 | 0.00 | - | 12 | 8 | 0.00% |
| TSLA200925C01390000 | 2020-08-18 9:30AM EDT | 1,390.00 | 540.00 | 830.50 | 849.50 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA200925C01400000 | 2020-08-28 2:43PM EDT | 1,400.00 | 846.89 | 821.00 | 840.00 | +32.85 | +4.04% | 5 | 43 | 0.00% |
| TSLA200925C01405000 | 2020-08-26 2:35PM EDT | 1,405.00 | 753.94 | 816.00 | 835.00 | 0.00 | - | 34 | 19 | 0.00% |
| TSLA200925C01410000 | 2020-08-26 2:35PM EDT | 1,410.00 | 749.34 | 811.80 | 830.50 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA200925C01415000 | 2020-08-18 1:29PM EDT | 1,415.00 | 502.22 | 806.90 | 825.50 | 0.00 | - | 8 | 16 | 0.00% |
| TSLA200925C01420000 | 2020-08-21 12:29PM EDT | 1,420.00 | 690.14 | 802.00 | 821.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSLA200925C01425000 | 2020-08-20 2:46PM EDT | 1,425.00 | 650.99 | 797.80 | 816.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA200925C01430000 | 2020-08-27 10:08AM EDT | 1,430.00 | 795.00 | 793.20 | 812.00 | 0.00 | - | 1 | 113 | 0.00% |
| TSLA200925C01435000 | 2020-08-12 2:05PM EDT | 1,435.00 | 261.64 | 788.00 | 807.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA200925C01440000 | 2020-08-28 1:21PM EDT | 1,440.00 | 802.00 | 783.50 | 802.50 | +124.49 | +18.37% | 2 | 14 | 0.00% |
| TSLA200925C01445000 | 2020-08-13 10:03AM EDT | 1,445.00 | 252.63 | 778.60 | 798.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA200925C01450000 | 2020-08-27 9:30AM EDT | 1,450.00 | 743.45 | 774.00 | 793.00 | 0.00 | - | 1 | 50 | 0.00% |
| TSLA200925C01455000 | 2020-08-18 3:18PM EDT | 1,455.00 | 619.75 | 769.50 | 788.50 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA200925C01460000 | 2020-08-24 9:46AM EDT | 1,460.00 | 634.68 | 765.00 | 783.80 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA200925C01465000 | 2020-08-21 3:33PM EDT | 1,465.00 | 634.82 | 760.50 | 779.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01470000 | 2020-08-24 11:44AM EDT | 1,470.00 | 572.60 | 755.70 | 774.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA200925C01475000 | 2020-08-14 3:51PM EDT | 1,475.00 | 257.00 | 751.00 | 770.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA200925C01480000 | 2020-08-28 1:12PM EDT | 1,480.00 | 757.95 | 746.50 | 765.50 | +100.00 | +15.20% | 1 | 13 | 0.00% |
| TSLA200925C01485000 | 2020-08-26 12:32PM EDT | 1,485.00 | 652.30 | 742.00 | 761.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA200925C01490000 | 2020-08-27 12:37PM EDT | 1,490.00 | 728.33 | 737.50 | 756.50 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA200925C01495000 | 2020-08-17 10:17AM EDT | 1,495.00 | 331.34 | 732.50 | 751.50 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA200925C01500000 | 2020-08-28 12:42PM EDT | 1,500.00 | 785.00 | 728.00 | 747.00 | -8.00 | -1.01% | 6 | 126 | 0.00% |
| TSLA200925C01505000 | 2020-08-26 12:47PM EDT | 1,505.00 | 627.72 | 723.70 | 742.50 | 0.00 | - | 12 | 7 | 0.00% |
| TSLA200925C01510000 | 2020-08-28 9:48AM EDT | 1,510.00 | 799.82 | 719.00 | 738.00 | +176.62 | +28.34% | 5 | 14 | 0.00% |
| TSLA200925C01515000 | 2020-08-24 12:30PM EDT | 1,515.00 | 558.04 | 714.50 | 733.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01520000 | 2020-08-27 12:17PM EDT | 1,520.00 | 781.59 | 710.00 | 729.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA200925C01525000 | 2020-08-27 12:09PM EDT | 1,525.00 | 715.00 | 705.10 | 722.60 | -72.82 | -9.24% | 10 | 7 | 0.00% |
| TSLA200925C01530000 | 2020-08-28 1:15PM EDT | 1,530.00 | 710.00 | 701.00 | 720.00 | +190.00 | +36.54% | 1 | 12 | 0.00% |
| TSLA200925C01535000 | 2020-08-14 12:24PM EDT | 1,535.00 | 232.05 | 697.00 | 716.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA200925C01540000 | 2020-08-19 10:09AM EDT | 1,540.00 | 406.00 | 692.00 | 711.00 | 0.00 | - | 2 | 103 | 0.00% |
| TSLA200925C01545000 | 2020-08-27 12:09PM EDT | 1,545.00 | 769.22 | 687.50 | 706.50 | 0.00 | - | 6 | 14 | 0.00% |
| TSLA200925C01550000 | 2020-08-27 12:17PM EDT | 1,550.00 | 754.09 | 683.00 | 702.00 | 0.00 | - | 1 | 144 | 0.00% |
| TSLA200925C01555000 | 2020-08-19 9:59AM EDT | 1,555.00 | 375.40 | 678.50 | 697.50 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA200925C01560000 | 2020-08-24 9:57AM EDT | 1,560.00 | 480.00 | 674.10 | 693.25 | 0.00 | - | 3 | 16 | 0.00% |
| TSLA200925C01565000 | 2020-08-20 11:16AM EDT | 1,565.00 | 446.00 | 669.50 | 688.50 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA200925C01570000 | 2020-08-27 10:41AM EDT | 1,570.00 | 672.85 | 665.50 | 684.40 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA200925C01575000 | 2020-08-27 10:46AM EDT | 1,575.00 | 667.28 | 661.40 | 679.95 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA200925C01580000 | 2020-08-27 10:46AM EDT | 1,580.00 | 662.46 | 656.50 | 675.50 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA200925C01585000 | 2020-08-24 11:44AM EDT | 1,585.00 | 474.80 | 652.20 | 671.20 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA200925C01590000 | 2020-08-24 10:20AM EDT | 1,590.00 | 472.97 | 647.60 | 666.80 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA200925C01595000 | 2020-08-24 10:20AM EDT | 1,595.00 | 705.55 | 643.20 | 662.45 | +236.78 | +50.51% | 1 | 16 | 0.00% |
| TSLA200925C01600000 | 2020-08-28 12:33PM EDT | 1,600.00 | 644.70 | 638.80 | 658.00 | -48.62 | -7.01% | 2 | 146 | 0.00% |
| TSLA200925C01605000 | 2020-08-18 12:05PM EDT | 1,605.00 | 362.20 | 634.50 | 653.75 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925C01610000 | 2020-08-27 12:39PM EDT | 1,610.00 | 614.70 | 630.10 | 649.40 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA200925C01615000 | 2020-08-25 9:33AM EDT | 1,615.00 | 428.65 | 626.00 | 645.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA200925C01620000 | 2020-08-24 11:13AM EDT | 1,620.00 | 447.00 | 621.60 | 640.80 | 0.00 | - | 3 | 10 | 0.00% |
| TSLA200925C01625000 | 2020-08-24 10:15AM EDT | 1,625.00 | 451.00 | 617.80 | 636.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA200925C01630000 | 2020-08-24 10:53AM EDT | 1,630.00 | 410.00 | 613.10 | 632.50 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA200925C01640000 | 2020-08-28 1:12PM EDT | 1,640.00 | 610.08 | 604.25 | 623.50 | +69.62 | +12.88% | 4 | 23 | 0.00% |
| TSLA200925C01650000 | 2020-08-25 3:34PM EDT | 1,650.00 | 676.00 | 596.00 | 615.00 | +260.28 | +62.61% | 1 | 43 | 0.00% |
| TSLA200925C01660000 | 2020-08-27 12:35PM EDT | 1,660.00 | 594.10 | 588.00 | 606.50 | 0.00 | - | 10 | 35 | 0.00% |
| TSLA200925C01670000 | 2020-08-26 2:56PM EDT | 1,670.00 | 647.25 | 579.80 | 598.50 | +146.95 | +29.37% | 10 | 14 | 0.00% |
| TSLA200925C01680000 | 2020-08-26 10:52AM EDT | 1,680.00 | 576.68 | 570.80 | 590.00 | +97.59 | +20.37% | 2 | 17 | 0.00% |
| TSLA200925C01690000 | 2020-08-27 10:07AM EDT | 1,690.00 | 555.00 | 562.50 | 581.50 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA200925C01700000 | 2020-08-27 11:49AM EDT | 1,700.00 | 617.33 | 554.20 | 573.50 | 0.00 | - | 2 | 95 | 0.00% |
| TSLA200925C01710000 | 2020-08-26 10:37AM EDT | 1,710.00 | 457.94 | 546.00 | 565.00 | 0.00 | - | 11 | 21 | 0.00% |
| TSLA200925C01720000 | 2020-08-24 10:06AM EDT | 1,720.00 | 342.15 | 538.50 | 557.50 | 0.00 | - | 1 | 34 | 0.00% |
| TSLA200925C01725000 | 2020-08-24 12:11AM EDT | 1,725.00 | 329.40 | 534.00 | 553.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA200925C01730000 | 2020-08-21 1:48PM EDT | 1,730.00 | 425.50 | 529.80 | 549.00 | 0.00 | - | 3 | 28 | 0.00% |
| TSLA200925C01740000 | 2020-08-24 10:52AM EDT | 1,740.00 | 334.99 | 522.00 | 541.00 | 0.00 | - | 1 | 31 | 0.00% |
| TSLA200925C01750000 | 2020-08-27 12:41PM EDT | 1,750.00 | 502.57 | 514.05 | 533.50 | 0.00 | - | 1 | 235 | 0.00% |
| TSLA200925C01760000 | 2020-08-28 3:19PM EDT | 1,760.00 | 515.99 | 506.20 | 525.50 | +139.99 | +37.23% | 2 | 14 | 0.00% |
| TSLA200925C01770000 | 2020-08-28 3:19PM EDT | 1,770.00 | 508.99 | 498.25 | 517.50 | +21.19 | +4.34% | 3 | 28 | 0.00% |
| TSLA200925C01775000 | 2020-08-24 12:11AM EDT | 1,775.00 | 222.55 | 495.00 | 513.70 | 0.00 | - | - | 2 | 0.00% |
| TSLA200925C01780000 | 2020-08-27 9:41AM EDT | 1,780.00 | 577.00 | 490.60 | 510.00 | +89.20 | +18.29% | 1 | 81 | 0.00% |
| TSLA200925C01790000 | 2020-08-27 9:32AM EDT | 1,790.00 | 458.15 | 483.05 | 502.50 | 0.00 | - | 1 | 42 | 0.00% |
| TSLA200925C01800000 | 2020-08-28 2:48PM EDT | 1,800.00 | 501.00 | 480.00 | 496.00 | -1.00 | -0.20% | 15 | 544 | 0.00% |
| TSLA200925C01825000 | 2020-08-28 2:16PM EDT | 1,825.00 | 484.78 | 456.80 | 476.00 | +91.04 | +23.12% | 1 | 3 | 0.00% |
| TSLA200925C01850000 | 2020-08-28 3:37PM EDT | 1,850.00 | 448.00 | 438.50 | 457.50 | -22.68 | -4.82% | 1 | 87 | 0.00% |
| TSLA200925C01875000 | 2020-08-28 3:42PM EDT | 1,875.00 | 441.00 | 420.00 | 436.60 | +69.92 | +18.84% | 1 | 28 | 3,486.82% |
| TSLA200925C01900000 | 2020-08-28 3:44PM EDT | 1,900.00 | 418.50 | 403.60 | 423.00 | -1.25 | -0.30% | 40 | 153 | 3,080.71% |
| TSLA200925C01905000 | 2020-08-27 10:08AM EDT | 1,905.00 | 391.45 | 400.25 | 419.50 | 0.00 | - | 2 | 3 | 3,014.89% |
| TSLA200925C01910000 | 2020-08-28 11:10AM EDT | 1,910.00 | 455.90 | 397.40 | 416.00 | +55.90 | +13.97% | 27 | 26 | 2,959.03% |
| TSLA200925C01920000 | 2020-08-27 2:57PM EDT | 1,920.00 | 409.85 | 390.20 | 409.50 | 0.00 | - | 4 | 9 | 2,851.56% |
| TSLA200925C01925000 | 2020-08-28 9:54AM EDT | 1,925.00 | 449.34 | 387.00 | 406.00 | +63.04 | +16.32% | 2 | 34 | 2,804.27% |
| TSLA200925C01930000 | 2020-08-24 10:06AM EDT | 1,930.00 | 222.76 | 383.50 | 402.10 | 0.00 | - | - | 3 | 2,755.25% |
| TSLA200925C01935000 | 2020-08-28 3:14PM EDT | 1,935.00 | 385.30 | 380.20 | 399.50 | +164.10 | +74.19% | 1 | 1 | 2,718.43% |
| TSLA200925C01945000 | 2020-08-28 9:34AM EDT | 1,945.00 | 440.00 | 373.80 | 393.00 | +47.13 | +12.00% | 1 | 2 | 2,643.43% |
| TSLA200925C01950000 | 2020-08-28 2:47PM EDT | 1,950.00 | 393.21 | 370.60 | 390.00 | +9.21 | +2.40% | 5 | 106 | 2,609.81% |
| TSLA200925C01955000 | 2020-08-27 11:39AM EDT | 1,955.00 | 393.88 | 367.80 | 386.50 | 0.00 | - | 1 | 1 | 2,577.01% |
| TSLA200925C01960000 | 2020-08-27 1:24PM EDT | 1,960.00 | 360.82 | 364.00 | 382.50 | 0.00 | - | 4 | 8 | 2,537.99% |
| TSLA200925C01965000 | 2020-08-27 3:16PM EDT | 1,965.00 | 388.95 | 361.15 | 380.50 | 0.00 | - | 3 | 2 | 2,514.88% |
| TSLA200925C01970000 | 2020-08-28 12:21PM EDT | 1,970.00 | 411.70 | 357.50 | 375.00 | +26.00 | +6.74% | 1 | 22 | 2,472.34% |
| TSLA200925C01975000 | 2020-08-27 11:50AM EDT | 1,975.00 | 402.00 | 354.80 | 374.00 | 0.00 | - | 6 | 43 | 2,456.14% |
| TSLA200925C01980000 | 2020-08-28 1:28PM EDT | 1,980.00 | 360.00 | 351.60 | 371.00 | +11.82 | +3.39% | 2 | 24 | 2,429.20% |
| TSLA200925C01985000 | 2020-08-27 12:37PM EDT | 1,985.00 | 349.20 | 348.60 | 368.00 | 0.00 | - | 1 | 16 | 2,403.93% |
| TSLA200925C01990000 | 2020-08-28 3:00PM EDT | 1,990.00 | 355.05 | 347.20 | 364.60 | +15.72 | +4.63% | 2 | 39 | 2,384.38% |
| TSLA200925C01995000 | 2020-08-28 1:12PM EDT | 1,995.00 | 345.00 | 342.20 | 361.50 | -15.14 | -4.20% | 11 | 48 | 2,351.83% |
| TSLA200925C02000000 | 2020-08-28 3:51PM EDT | 2,000.00 | 348.50 | 339.50 | 358.30 | -14.57 | -4.01% | 116 | 715 | 2,329.03% |
| TSLA200925C02005000 | 2020-08-28 11:11AM EDT | 2,005.00 | 368.27 | 337.00 | 355.50 | +66.52 | +22.04% | 4 | 29 | 2,309.09% |
| TSLA200925C02010000 | 2020-08-28 3:32PM EDT | 2,010.00 | 338.00 | 334.00 | 352.40 | -18.00 | -5.06% | 2 | 67 | 2,286.57% |
| TSLA200925C02015000 | 2020-08-27 1:07PM EDT | 2,015.00 | 314.42 | 331.00 | 349.45 | 0.00 | - | 3 | 54 | 2,265.14% |
| TSLA200925C02020000 | 2020-08-28 1:14PM EDT | 2,020.00 | 332.22 | 330.55 | 347.00 | +16.20 | +5.13% | 10 | 72 | 2,255.24% |
| TSLA200925C02025000 | 2020-08-28 12:40PM EDT | 2,025.00 | 362.93 | 327.30 | 344.00 | +19.93 | +5.81% | 1 | 34 | 2,233.42% |
| TSLA200925C02030000 | 2020-08-28 12:40PM EDT | 2,030.00 | 359.73 | 322.00 | 340.80 | +24.11 | +7.18% | 1 | 36 | 2,204.26% |
| TSLA200925C02035000 | 2020-08-28 2:30PM EDT | 2,035.00 | 339.41 | 320.65 | 337.95 | +6.56 | +1.97% | 2 | 8 | 2,190.54% |
| TSLA200925C02040000 | 2020-08-28 2:30PM EDT | 2,040.00 | 336.55 | 316.00 | 333.80 | +36.07 | +12.00% | 4 | 18 | 2,161.60% |
| TSLA200925C02045000 | 2020-08-28 9:37AM EDT | 2,045.00 | 366.05 | 313.00 | 331.10 | +25.45 | +7.47% | 5 | 11 | 2,143.53% |
| TSLA200925C02050000 | 2020-08-28 1:09PM EDT | 2,050.00 | 315.00 | 310.50 | 328.30 | -7.97 | -2.47% | 3 | 170 | 2,127.08% |
| TSLA200925C02055000 | 2020-08-28 10:16AM EDT | 2,055.00 | 364.55 | 307.50 | 325.60 | +14.15 | +4.04% | 1 | 30 | 2,109.61% |
| TSLA200925C02060000 | 2020-08-28 9:44AM EDT | 2,060.00 | 368.75 | 305.00 | 322.80 | +37.75 | +11.40% | 1 | 41 | 2,093.68% |
| TSLA200925C02065000 | 2020-08-28 3:16PM EDT | 2,065.00 | 316.75 | 303.35 | 320.10 | +36.75 | +13.12% | 11 | 30 | 2,080.92% |
| TSLA200925C02070000 | 2020-08-28 3:51PM EDT | 2,070.00 | 316.20 | 299.50 | 317.30 | +12.20 | +4.01% | 5 | 26 | 2,061.33% |
| TSLA200925C02075000 | 2020-08-28 3:51PM EDT | 2,075.00 | 313.50 | 298.00 | 314.60 | -20.30 | -6.08% | 3 | 49 | 2,049.40% |
| TSLA200925C02080000 | 2020-08-28 9:32AM EDT | 2,080.00 | 375.88 | 295.20 | 312.00 | +78.07 | +26.21% | 2 | 86 | 2,034.06% |
| TSLA200925C02085000 | 2020-08-28 3:59PM EDT | 2,085.00 | 299.44 | 292.05 | 309.80 | +54.34 | +22.17% | 26 | 67 | 2,019.07% |
| TSLA200925C02090000 | 2020-08-28 3:59PM EDT | 2,090.00 | 295.90 | 289.00 | 306.60 | -17.88 | -5.70% | 6 | 52 | 2,001.70% |
| TSLA200925C02095000 | 2020-08-28 1:19PM EDT | 2,095.00 | 303.35 | 286.80 | 304.10 | +17.35 | +6.07% | 2 | 36 | 1,988.98% |
| TSLA200925C02100000 | 2020-08-28 3:47PM EDT | 2,100.00 | 302.60 | 283.85 | 301.50 | +1.84 | +0.61% | 74 | 523 | 1,974.02% |
| TSLA200925C02105000 | 2020-08-28 2:58PM EDT | 2,105.00 | 293.13 | 281.25 | 298.80 | -4.97 | -1.67% | 8 | 39 | 1,959.95% |
| TSLA200925C02110000 | 2020-08-28 3:28PM EDT | 2,110.00 | 279.70 | 278.50 | 296.30 | -23.08 | -7.62% | 24 | 79 | 1,946.18% |
| TSLA200925C02115000 | 2020-08-27 3:59PM EDT | 2,115.00 | 295.00 | 276.30 | 293.80 | 0.00 | - | 15 | 61 | 1,934.06% |
| TSLA200925C02120000 | 2020-08-28 1:13PM EDT | 2,120.00 | 272.50 | 274.60 | 291.30 | -11.32 | -3.99% | 2 | 40 | 1,923.43% |
| TSLA200925C02125000 | 2020-08-28 3:48PM EDT | 2,125.00 | 284.00 | 270.75 | 288.80 | +26.90 | +10.46% | 3 | 41 | 1,907.14% |
| TSLA200925C02130000 | 2020-08-28 1:52PM EDT | 2,130.00 | 293.55 | 269.60 | 286.30 | +8.55 | +3.00% | 18 | 39 | 1,898.18% |
| TSLA200925C02135000 | 2020-08-28 10:26AM EDT | 2,135.00 | 320.68 | 267.90 | 283.80 | +41.68 | +14.94% | 9 | 36 | 1,887.85% |
| TSLA200925C02140000 | 2020-08-28 11:02AM EDT | 2,140.00 | 311.00 | 263.45 | 281.50 | +28.68 | +10.16% | 3 | 30 | 1,871.00% |
| TSLA200925C02145000 | 2020-08-28 2:41PM EDT | 2,145.00 | 278.75 | 263.15 | 279.10 | +2.86 | +1.04% | 3 | 27 | 1,864.75% |
| TSLA200925C02150000 | 2020-08-28 3:59PM EDT | 2,150.00 | 270.80 | 265.50 | 275.00 | -6.37 | -2.30% | 70 | 176 | 1,860.97% |
| TSLA200925C02155000 | 2020-08-27 3:10PM EDT | 2,155.00 | 323.60 | 256.00 | 274.30 | +45.15 | +16.21% | 1 | 31 | 1,835.73% |
| TSLA200925C02160000 | 2020-08-28 3:10PM EDT | 2,160.00 | 260.34 | 254.50 | 272.00 | +7.32 | +2.89% | 6 | 34 | 1,826.90% |
| TSLA200925C02165000 | 2020-08-27 12:31PM EDT | 2,165.00 | 324.00 | 253.80 | 269.60 | +58.51 | +22.04% | 12 | 62 | 1,819.87% |
| TSLA200925C02170000 | 2020-08-28 3:26PM EDT | 2,170.00 | 255.77 | 249.50 | 267.30 | -13.28 | -4.94% | 11 | 12 | 1,804.22% |
| TSLA200925C02175000 | 2020-08-28 3:27PM EDT | 2,175.00 | 250.00 | 249.15 | 265.00 | -20.33 | -7.52% | 7 | 12 | 1,798.43% |
| TSLA200925C02180000 | 2020-08-28 2:29PM EDT | 2,180.00 | 264.75 | 246.80 | 262.60 | +13.37 | +5.32% | 3 | 18 | 1,787.51% |
| TSLA200925C02185000 | 2020-08-28 3:17PM EDT | 2,185.00 | 253.50 | 242.00 | 260.50 | -7.50 | -2.87% | 1 | 11 | 1,771.50% |
| TSLA200925C02190000 | 2020-08-28 3:59PM EDT | 2,190.00 | 248.00 | 240.00 | 258.50 | -1.90 | -0.76% | 95 | 61 | 1,762.59% |
| TSLA200925C02195000 | 2020-08-28 3:58PM EDT | 2,195.00 | 248.00 | 237.50 | 256.00 | +10.75 | +4.53% | 16 | 136 | 1,751.36% |
| TSLA200925C02200000 | 2020-08-28 3:59PM EDT | 2,200.00 | 247.80 | 242.10 | 255.00 | -2.20 | -0.88% | 226 | 706 | 1,760.68% |
| TSLA200925C02205000 | 2020-08-28 3:48PM EDT | 2,205.00 | 247.45 | 233.00 | 251.60 | -9.82 | -3.82% | 126 | 22 | 1,731.73% |
| TSLA200925C02210000 | 2020-08-28 3:48PM EDT | 2,210.00 | 245.10 | 233.40 | 249.40 | +5.37 | +2.24% | 109 | 36 | 1,728.22% |
| TSLA200925C02215000 | 2020-08-28 3:39PM EDT | 2,215.00 | 245.75 | 231.40 | 247.10 | +2.25 | +0.92% | 91 | 20 | 1,718.87% |
| TSLA200925C02220000 | 2020-08-28 3:59PM EDT | 2,220.00 | 236.35 | 229.25 | 245.10 | -6.40 | -2.64% | 235 | 51 | 1,709.93% |
| TSLA200925C02225000 | 2020-08-28 3:57PM EDT | 2,225.00 | 236.49 | 224.65 | 243.00 | +0.72 | +0.31% | 291 | 14 | 1,695.15% |
| TSLA200925C02230000 | 2020-08-28 3:57PM EDT | 2,230.00 | 234.33 | 225.40 | 240.90 | -2.29 | -0.97% | 232 | 33 | 1,692.77% |
| TSLA200925C02235000 | 2020-08-28 3:42PM EDT | 2,235.00 | 235.85 | 223.40 | 238.90 | -0.15 | -0.06% | 210 | 29 | 1,684.31% |
| TSLA200925C02250000 | 2020-08-28 3:44PM EDT | 2,250.00 | 230.00 | 220.00 | 233.50 | +5.00 | +2.22% | 190 | 207 | 1,666.44% |
| TSLA200925C02275000 | 2020-08-28 3:23PM EDT | 2,275.00 | 215.82 | 204.75 | 223.50 | -4.93 | -2.23% | 136 | 32 | 1,613.61% |
| TSLA200925C02300000 | 2020-08-28 3:51PM EDT | 2,300.00 | 206.24 | 202.00 | 205.60 | -1.06 | -0.51% | 455 | 411 | 1,572.07% |
| TSLA200925C02325000 | 2020-08-28 3:54PM EDT | 2,325.00 | 195.00 | 188.00 | 202.85 | -3.70 | -1.86% | 134 | 42 | 1,539.59% |
| TSLA200925C02350000 | 2020-08-28 3:59PM EDT | 2,350.00 | 186.00 | 181.40 | 194.50 | -3.76 | -1.98% | 146 | 256 | 1,511.33% |
| TSLA200925C02375000 | 2020-08-28 3:51PM EDT | 2,375.00 | 180.15 | 171.00 | 186.00 | +8.30 | +4.83% | 57 | 10 | 1,475.07% |
| TSLA200925C02400000 | 2020-08-28 3:59PM EDT | 2,400.00 | 169.50 | 163.50 | 178.00 | -3.95 | -2.28% | 512 | 327 | 1,446.22% |
| TSLA200925C02425000 | 2020-08-28 3:55PM EDT | 2,425.00 | 162.60 | 155.50 | 169.75 | +3.70 | +2.33% | 31 | 17 | 1,416.00% |
| TSLA200925C02450000 | 2020-08-28 3:53PM EDT | 2,450.00 | 157.15 | 149.00 | 163.25 | +6.65 | +4.42% | 87 | 87 | 1,392.57% |
| TSLA200925C02475000 | 2020-08-28 3:53PM EDT | 2,475.00 | 150.43 | 141.50 | 156.40 | -2.47 | -1.62% | 35 | 14 | 1,366.42% |
| TSLA200925C02500000 | 2020-08-28 3:59PM EDT | 2,500.00 | 142.00 | 135.00 | 148.00 | +0.32 | +0.23% | 663 | 453 | 1,339.14% |
| TSLA200925C02600000 | 2020-08-28 3:59PM EDT | 2,600.00 | 118.24 | 112.50 | 126.05 | -0.76 | -0.64% | 139 | 252 | 1,260.36% |
| TSLA200925C02700000 | 2020-08-28 3:59PM EDT | 2,700.00 | 99.54 | 96.50 | 105.10 | +6.69 | +7.21% | 69 | 260 | 1,195.01% |
| TSLA200925C02800000 | 2020-08-28 3:57PM EDT | 2,800.00 | 87.00 | 81.00 | 89.70 | +5.75 | +7.08% | 120 | 133 | 1,139.68% |
| TSLA200925C02900000 | 2020-08-28 3:58PM EDT | 2,900.00 | 74.14 | 68.50 | 74.00 | +4.14 | +5.91% | 107 | 150 | 1,086.88% |
| TSLA200925C03000000 | 2020-08-28 3:58PM EDT | 3,000.00 | 63.65 | 61.00 | 63.00 | +4.31 | +7.26% | 359 | 437 | 1,053.30% |
| TSLA200925C03100000 | 2020-08-28 3:53PM EDT | 3,100.00 | 56.45 | 51.00 | 59.90 | +5.98 | +11.85% | 94 | 71 | 1,030.62% |
| TSLA200925C03200000 | 2020-08-28 3:55PM EDT | 3,200.00 | 49.40 | 46.00 | 50.00 | +4.25 | +9.41% | 110 | 63 | 1,001.17% |
| TSLA200925C03300000 | 2020-08-28 3:33PM EDT | 3,300.00 | 43.70 | 38.35 | 44.00 | +3.20 | +7.90% | 60 | 45 | 972.28% |
| TSLA200925C03400000 | 2020-08-28 3:58PM EDT | 3,400.00 | 39.00 | 34.00 | 43.50 | +4.90 | +14.37% | 79 | 54 | 966.70% |
| TSLA200925C03500000 | 2020-08-28 3:58PM EDT | 3,500.00 | 35.00 | 31.25 | 35.15 | +6.05 | +20.90% | 279 | 300 | 940.94% |
| TSLA200925C03600000 | 2020-08-28 3:49PM EDT | 3,600.00 | 32.00 | 27.70 | 36.50 | +5.75 | +21.90% | 41 | 33 | 941.74% |
| TSLA200925C03700000 | 2020-08-28 3:40PM EDT | 3,700.00 | 30.00 | 25.30 | 33.55 | +5.10 | +20.48% | 57 | 22 | 931.60% |
| TSLA200925C03800000 | 2020-08-28 3:53PM EDT | 3,800.00 | 27.30 | 26.50 | 30.00 | +6.50 | +31.25% | 122 | 36 | 930.86% |
| TSLA200925C03900000 | 2020-08-28 3:57PM EDT | 3,900.00 | 25.21 | 20.90 | 29.90 | +5.12 | +25.49% | 105 | 35 | 917.63% |
| TSLA200925C04000000 | 2020-08-28 3:57PM EDT | 4,000.00 | 23.25 | 22.95 | 23.50 | +4.66 | +25.07% | 601 | 307 | 908.08% |
Putsfor25 September 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200925P00020000 | 2020-09-18 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 573 | 650.00% |
| TSLA200925P00040000 | 2020-09-18 2:05PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 422 | 50,376 | 500.00% |
| TSLA200925P00060000 | 2020-09-17 2:00PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 243 | 412.50% |
| TSLA200925P00080000 | 2020-09-18 3:44PM EDT | 80.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 98 | 658 | 368.75% |
| TSLA200925P00100000 | 2020-09-18 3:59PM EDT | 100.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,659 | 1,535 | 337.50% |
| TSLA200925P00180000 | 2020-09-18 3:59PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 341 | 2,287 | 222.66% |
| TSLA200925P00190000 | 2020-09-18 3:56PM EDT | 190.00 | 0.16 | 0.05 | 0.16 | +0.06 | +60.00% | 468 | 559 | 228.13% |
| TSLA200925P00200000 | 2020-09-18 3:57PM EDT | 200.00 | 0.20 | 0.10 | 0.20 | +0.11 | +122.22% | 1,285 | 2,915 | 223.44% |
| TSLA200925P00210000 | 2020-09-18 3:58PM EDT | 210.00 | 0.16 | 0.08 | 0.26 | +0.05 | +45.45% | 335 | 366 | 213.67% |
| TSLA200925P00220000 | 2020-09-18 3:56PM EDT | 220.00 | 0.39 | 0.11 | 0.29 | +0.21 | +116.67% | 476 | 863 | 205.08% |
| TSLA200925P00230000 | 2020-09-18 3:59PM EDT | 230.00 | 0.51 | 0.00 | 0.54 | +0.30 | +142.86% | 1,022 | 1,382 | 200.10% |
| TSLA200925P00240000 | 2020-09-18 3:58PM EDT | 240.00 | 0.60 | 0.15 | 0.63 | +0.35 | +140.00% | 813 | 3,904 | 197.36% |
| TSLA200925P00242000 | 2020-09-18 3:50PM EDT | 242.00 | 0.63 | 0.00 | 2.49 | +0.30 | +90.91% | 207 | 102 | 232.67% |
| TSLA200925P00244000 | 2020-09-18 3:49PM EDT | 244.00 | 0.40 | 0.20 | 1.90 | +0.01 | +2.56% | 74 | 454 | 223.34% |
| TSLA200925P00246000 | 2020-09-18 3:56PM EDT | 246.00 | 0.80 | 0.00 | 3.80 | +0.44 | +122.22% | 108 | 158 | 245.26% |
| TSLA200925P00248000 | 2020-09-18 3:52PM EDT | 248.00 | 0.64 | 0.23 | 9.00 | +0.24 | +60.00% | 345 | 308 | 293.34% |
| TSLA200925P00250000 | 2020-09-18 3:59PM EDT | 250.00 | 0.73 | 0.28 | 0.90 | +0.35 | +92.11% | 3,103 | 2,520 | 196.58% |
| TSLA200925P00252000 | 2020-09-18 3:52PM EDT | 252.00 | 0.70 | 0.25 | 3.85 | +0.27 | +62.79% | 72 | 138 | 239.99% |
| TSLA200925P00254000 | 2020-09-18 3:45PM EDT | 254.00 | 0.40 | 0.01 | 1.00 | -0.05 | -11.11% | 33 | 151 | 187.40% |
| TSLA200925P00256000 | 2020-09-18 3:47PM EDT | 256.00 | 0.47 | 0.25 | 0.99 | 0.00 | - | 110 | 96 | 190.63% |
| TSLA200925P00258000 | 2020-09-18 3:43PM EDT | 258.00 | 0.75 | 0.20 | 3.60 | +0.26 | +53.06% | 25 | 242 | 227.93% |
| TSLA200925P00260000 | 2020-09-18 3:57PM EDT | 260.00 | 0.95 | 0.10 | 3.10 | +0.47 | +97.92% | 534 | 712 | 217.87% |
| TSLA200925P00262000 | 2020-09-18 3:56PM EDT | 262.00 | 1.11 | 0.20 | 1.30 | +0.48 | +76.19% | 670 | 162 | 188.87% |
| TSLA200925P00264000 | 2020-09-18 3:55PM EDT | 264.00 | 1.05 | 0.25 | 1.05 | +0.43 | +69.35% | 1,119 | 111 | 182.32% |
| TSLA200925P00266000 | 2020-09-18 3:53PM EDT | 266.00 | 1.03 | 0.25 | 1.12 | +0.43 | +71.67% | 66 | 129 | 181.45% |
| TSLA200925P00268000 | 2020-09-18 3:59PM EDT | 268.00 | 1.07 | 0.00 | 1.13 | +0.42 | +64.62% | 55 | 127 | 173.93% |
| TSLA200925P00270000 | 2020-09-18 3:58PM EDT | 270.00 | 1.17 | 0.30 | 1.30 | +0.52 | +80.00% | 235 | 1,029 | 181.15% |
| TSLA200925P00272000 | 2020-09-18 3:56PM EDT | 272.00 | 1.22 | 0.05 | 9.00 | +0.47 | +62.67% | 72 | 281 | 252.81% |
| TSLA200925P00274000 | 2020-09-18 3:56PM EDT | 274.00 | 1.28 | 0.05 | 4.30 | +0.45 | +54.22% | 250 | 260 | 211.62% |
| TSLA200925P00276000 | 2020-09-18 3:46PM EDT | 276.00 | 1.04 | 0.10 | 4.35 | +0.17 | +19.54% | 25 | 194 | 209.86% |
| TSLA200925P00278000 | 2020-09-18 3:59PM EDT | 278.00 | 1.22 | 0.25 | 1.25 | +0.35 | +40.23% | 503 | 474 | 169.92% |
| TSLA200925P00280000 | 2020-09-18 3:59PM EDT | 280.00 | 1.23 | 0.80 | 1.44 | +0.30 | +32.26% | 945 | 3,899 | 179.30% |
| TSLA200925P00281000 | 2020-09-18 3:56PM EDT | 281.00 | 1.12 | 0.00 | 1.66 | +0.09 | +8.74% | 59 | 327 | 169.24% |
| TSLA200925P00282000 | 2020-09-18 3:56PM EDT | 282.00 | 1.38 | 0.10 | 1.64 | +0.36 | +35.29% | 50 | 61 | 169.34% |
| TSLA200925P00283000 | 2020-09-18 3:56PM EDT | 283.00 | 1.37 | 0.00 | 1.65 | +0.32 | +30.48% | 46 | 107 | 166.70% |
| TSLA200925P00284000 | 2020-09-18 3:51PM EDT | 284.00 | 1.37 | 0.05 | 1.75 | +0.29 | +26.85% | 34 | 98 | 167.97% |
| TSLA200925P00285000 | 2020-09-18 3:57PM EDT | 285.00 | 1.40 | 0.50 | 1.69 | +0.27 | +23.89% | 183 | 907 | 172.56% |
| TSLA200925P00286000 | 2020-09-18 3:41PM EDT | 286.00 | 0.70 | 1.36 | 1.72 | -0.48 | -40.68% | 16 | 69 | 182.47% |
| TSLA200925P00287000 | 2020-09-18 1:33PM EDT | 287.00 | 0.85 | 0.05 | 1.72 | -0.29 | -25.44% | 6 | 72 | 164.06% |
| TSLA200925P00288000 | 2020-09-18 3:55PM EDT | 288.00 | 1.47 | 0.00 | 1.74 | +0.19 | +14.84% | 34 | 193 | 162.45% |
| TSLA200925P00289000 | 2020-09-18 2:33PM EDT | 289.00 | 0.75 | 0.03 | 1.77 | -0.56 | -42.75% | 13 | 124 | 162.21% |
| TSLA200925P00290000 | 2020-09-18 3:59PM EDT | 290.00 | 1.40 | 0.50 | 1.82 | +0.07 | +5.26% | 435 | 796 | 168.36% |
| TSLA200925P00291000 | 2020-09-18 3:41PM EDT | 291.00 | 0.78 | 0.00 | 1.89 | -0.82 | -51.25% | 19 | 52 | 161.28% |
| TSLA200925P00292000 | 2020-09-18 3:43PM EDT | 292.00 | 0.85 | 1.38 | 1.89 | -0.42 | -33.07% | 45 | 139 | 177.10% |
| TSLA200925P00293000 | 2020-09-18 3:49PM EDT | 293.00 | 1.28 | 0.00 | 1.90 | -0.19 | -12.93% | 351 | 92 | 159.13% |
| TSLA200925P00294000 | 2020-09-18 3:53PM EDT | 294.00 | 1.65 | 1.56 | 1.73 | +0.23 | +16.20% | 107 | 104 | 174.85% |
| TSLA200925P00295000 | 2020-09-18 3:48PM EDT | 295.00 | 1.68 | 0.50 | 1.69 | +0.12 | +7.69% | 106 | 291 | 160.84% |
| TSLA200925P00296000 | 2020-09-18 2:42PM EDT | 296.00 | 1.02 | 0.00 | 2.13 | -0.63 | -38.18% | 117 | 358 | 158.89% |
| TSLA200925P00297000 | 2020-09-18 3:49PM EDT | 297.00 | 1.74 | 0.00 | 2.17 | +0.21 | +13.73% | 264 | 83 | 158.25% |
| TSLA200925P00298000 | 2020-09-18 3:58PM EDT | 298.00 | 1.75 | 0.02 | 2.03 | 0.00 | - | 332 | 193 | 155.52% |
| TSLA200925P00299000 | 2020-09-18 3:53PM EDT | 299.00 | 1.69 | 0.57 | 2.03 | -0.13 | -7.14% | 214 | 262 | 161.23% |
| TSLA200925P00300000 | 2020-09-18 3:59PM EDT | 300.00 | 1.95 | 1.78 | 1.91 | +0.13 | +7.14% | 4,066 | 6,494 | 171.44% |
| TSLA200925P00301000 | 2020-09-18 3:43PM EDT | 301.00 | 1.98 | 0.00 | 2.10 | +0.03 | +1.54% | 68 | 164 | 152.78% |
| TSLA200925P00302000 | 2020-09-18 3:55PM EDT | 302.00 | 1.89 | 0.00 | 2.17 | +0.04 | +2.16% | 43 | 156 | 152.54% |
| TSLA200925P00303000 | 2020-09-18 3:44PM EDT | 303.00 | 1.78 | 0.75 | 2.20 | -0.12 | -6.32% | 53 | 411 | 160.40% |
| TSLA200925P00304000 | 2020-09-18 3:49PM EDT | 304.00 | 1.55 | 0.00 | 2.25 | -0.55 | -26.19% | 71 | 100 | 151.27% |
| TSLA200925P00305000 | 2020-09-18 3:55PM EDT | 305.00 | 2.02 | 0.09 | 2.24 | -0.11 | -5.16% | 199 | 1,200 | 151.12% |
| TSLA200925P00306000 | 2020-09-18 3:48PM EDT | 306.00 | 1.41 | 0.00 | 2.23 | -0.88 | -38.43% | 32 | 69 | 148.78% |
| TSLA200925P00307000 | 2020-09-18 3:54PM EDT | 307.00 | 1.84 | 1.06 | 2.36 | -0.44 | -19.30% | 45 | 86 | 160.35% |
| TSLA200925P00308000 | 2020-09-18 3:45PM EDT | 308.00 | 1.32 | 0.50 | 2.42 | -1.22 | -48.03% | 33 | 159 | 154.20% |
| TSLA200925P00309000 | 2020-09-18 3:41PM EDT | 309.00 | 1.95 | 2.15 | 2.25 | -0.59 | -23.23% | 35 | 140 | 166.58% |
| TSLA200925P00310000 | 2020-09-18 3:58PM EDT | 310.00 | 2.20 | 2.22 | 2.66 | -0.30 | -12.00% | 1,575 | 2,117 | 169.17% |
| TSLA200925P00311000 | 2020-09-18 3:59PM EDT | 311.00 | 2.28 | 1.00 | 2.54 | -0.92 | -28.75% | 202 | 154 | 156.69% |
| TSLA200925P00312000 | 2020-09-18 3:47PM EDT | 312.00 | 1.57 | 0.00 | 2.58 | -1.25 | -44.33% | 69 | 323 | 146.05% |
| TSLA200925P00313000 | 2020-09-18 3:49PM EDT | 313.00 | 1.78 | 0.00 | 2.88 | -1.52 | -46.06% | 107 | 141 | 148.02% |
| TSLA200925P00314000 | 2020-09-18 3:37PM EDT | 314.00 | 1.28 | 1.24 | 2.69 | -1.62 | -55.86% | 80 | 94 | 156.54% |
| TSLA200925P00315000 | 2020-09-18 3:59PM EDT | 315.00 | 2.49 | 1.50 | 2.77 | -0.42 | -14.43% | 1,956 | 592 | 158.15% |
| TSLA200925P00316000 | 2020-09-18 3:52PM EDT | 316.00 | 2.33 | 0.50 | 2.77 | -0.82 | -26.03% | 86 | 172 | 148.34% |
| TSLA200925P00317000 | 2020-09-18 3:41PM EDT | 317.00 | 1.50 | 1.44 | 3.00 | -2.00 | -57.14% | 554 | 600 | 157.08% |
| TSLA200925P00318000 | 2020-09-18 3:37PM EDT | 318.00 | 2.36 | 0.00 | 3.10 | -0.69 | -22.62% | 549 | 622 | 144.43% |
| TSLA200925P00319000 | 2020-09-18 3:23PM EDT | 319.00 | 2.59 | 0.45 | 2.94 | -0.68 | -20.80% | 239 | 330 | 145.95% |
| TSLA200925P00320000 | 2020-09-18 3:59PM EDT | 320.00 | 2.58 | 1.95 | 3.30 | -0.92 | -26.29% | 1,918 | 3,859 | 159.40% |
| TSLA200925P00321000 | 2020-09-18 3:43PM EDT | 321.00 | 1.75 | 1.00 | 3.35 | -1.70 | -49.28% | 49 | 174 | 151.54% |
| TSLA200925P00322000 | 2020-09-18 3:55PM EDT | 322.00 | 2.68 | 2.12 | 3.10 | -1.07 | -28.53% | 51 | 124 | 156.71% |
| TSLA200925P00323000 | 2020-09-18 3:57PM EDT | 323.00 | 2.76 | 0.00 | 3.45 | -1.03 | -27.18% | 140 | 278 | 141.85% |
| TSLA200925P00324000 | 2020-09-18 3:56PM EDT | 324.00 | 2.77 | 0.00 | 3.25 | -1.45 | -34.36% | 62 | 338 | 138.94% |
| TSLA200925P00325000 | 2020-09-18 3:59PM EDT | 325.00 | 2.96 | 3.00 | 3.10 | -1.18 | -28.50% | 826 | 2,917 | 158.86% |
| TSLA200925P00326000 | 2020-09-18 3:59PM EDT | 326.00 | 2.90 | 0.08 | 3.40 | -1.40 | -32.56% | 164 | 178 | 138.65% |
| TSLA200925P00328000 | 2020-09-18 3:56PM EDT | 328.00 | 3.00 | 1.00 | 3.75 | -1.51 | -33.48% | 148 | 243 | 146.09% |
| TSLA200925P00330000 | 2020-09-18 3:59PM EDT | 330.00 | 3.20 | 2.10 | 3.50 | -1.60 | -33.33% | 1,446 | 2,366 | 149.41% |
| TSLA200925P00332000 | 2020-09-18 3:48PM EDT | 332.00 | 3.47 | 1.60 | 3.90 | -1.89 | -35.26% | 430 | 255 | 146.31% |
| TSLA200925P00334000 | 2020-09-18 3:56PM EDT | 334.00 | 3.39 | 1.00 | 4.25 | -1.73 | -33.79% | 98 | 667 | 142.26% |
| TSLA200925P00335000 | 2020-09-18 3:59PM EDT | 335.00 | 3.68 | 2.20 | 4.20 | -1.87 | -33.69% | 577 | 934 | 148.17% |
| TSLA200925P00336000 | 2020-09-18 3:57PM EDT | 336.00 | 3.70 | 0.00 | 4.00 | -2.20 | -37.29% | 173 | 1,030 | 131.27% |
| TSLA200925P00338000 | 2020-09-18 3:59PM EDT | 338.00 | 4.04 | 2.25 | 4.45 | -2.15 | -34.73% | 548 | 1,188 | 146.14% |
| TSLA200925P00340000 | 2020-09-18 3:59PM EDT | 340.00 | 4.10 | 3.90 | 4.60 | -2.35 | -36.43% | 1,659 | 1,948 | 153.22% |
| TSLA200925P00342000 | 2020-09-18 3:57PM EDT | 342.00 | 4.15 | 4.30 | 4.85 | -2.72 | -39.59% | 254 | 177 | 153.81% |
| TSLA200925P00344000 | 2020-09-18 3:54PM EDT | 344.00 | 4.20 | 0.00 | 5.00 | -3.07 | -42.23% | 547 | 412 | 128.76% |
| TSLA200925P00345000 | 2020-09-18 3:59PM EDT | 345.00 | 4.68 | 4.20 | 5.05 | -2.67 | -36.33% | 393 | 1,021 | 150.35% |
| TSLA200925P00346000 | 2020-09-18 3:54PM EDT | 346.00 | 4.40 | 0.50 | 5.20 | -3.30 | -42.86% | 123 | 160 | 130.62% |
| TSLA200925P00348000 | 2020-09-18 3:59PM EDT | 348.00 | 5.10 | 2.85 | 5.45 | -3.04 | -37.35% | 639 | 1,279 | 141.91% |
| TSLA200925P00350000 | 2020-09-18 3:59PM EDT | 350.00 | 5.50 | 5.20 | 5.60 | -3.25 | -37.14% | 5,942 | 5,544 | 150.73% |
| TSLA200925P00352000 | 2020-09-18 3:55PM EDT | 352.00 | 5.10 | 2.60 | 5.90 | -3.95 | -43.65% | 888 | 474 | 137.74% |
| TSLA200925P00354000 | 2020-09-18 3:52PM EDT | 354.00 | 5.55 | 4.65 | 6.60 | -4.20 | -43.08% | 218 | 290 | 147.27% |
| TSLA200925P00355000 | 2020-09-18 3:58PM EDT | 355.00 | 6.06 | 2.24 | 6.45 | -3.74 | -38.16% | 1,739 | 616 | 134.80% |
| TSLA200925P00356000 | 2020-09-18 3:59PM EDT | 356.00 | 6.50 | 3.35 | 7.30 | -3.60 | -35.64% | 239 | 211 | 142.09% |
| TSLA200925P00358000 | 2020-09-18 3:52PM EDT | 358.00 | 6.63 | 4.00 | 7.70 | -4.27 | -39.17% | 496 | 1,078 | 143.73% |
| TSLA200925P00360000 | 2020-09-18 3:58PM EDT | 360.00 | 7.00 | 6.00 | 7.70 | -4.29 | -38.00% | 3,760 | 4,282 | 148.73% |
| TSLA200925P00365000 | 2020-09-18 3:58PM EDT | 365.00 | 7.75 | 5.55 | 8.70 | -5.07 | -39.55% | 986 | 1,042 | 143.79% |
| TSLA200925P00370000 | 2020-09-18 3:59PM EDT | 370.00 | 9.05 | 7.40 | 9.50 | -5.34 | -37.11% | 3,505 | 1,679 | 145.84% |
| TSLA200925P00375000 | 2020-09-18 3:59PM EDT | 375.00 | 10.30 | 10.05 | 10.85 | -5.92 | -36.50% | 2,064 | 1,357 | 151.15% |
| TSLA200925P00380000 | 2020-09-18 3:59PM EDT | 380.00 | 11.77 | 11.20 | 12.45 | -6.24 | -34.65% | 3,596 | 2,259 | 151.65% |
| TSLA200925P00381000 | 2020-09-18 3:49PM EDT | 381.00 | 10.65 | 11.10 | 12.60 | -7.92 | -42.65% | 765 | 843 | 150.24% |
| TSLA200925P00382000 | 2020-09-18 3:56PM EDT | 382.00 | 11.20 | 11.70 | 13.50 | -8.90 | -44.28% | 155 | 658 | 152.94% |
| TSLA200925P00383000 | 2020-09-18 3:57PM EDT | 383.00 | 12.34 | 10.30 | 12.90 | -6.16 | -33.30% | 191 | 166 | 145.73% |
| TSLA200925P00384000 | 2020-09-18 3:58PM EDT | 384.00 | 11.95 | 12.35 | 13.50 | -7.55 | -38.72% | 161 | 313 | 151.60% |
| TSLA200925P00385000 | 2020-09-18 3:58PM EDT | 385.00 | 13.01 | 10.65 | 14.45 | -7.15 | -35.47% | 1,711 | 795 | 147.95% |
| TSLA200925P00386000 | 2020-09-18 3:58PM EDT | 386.00 | 12.95 | 8.50 | 14.15 | -7.68 | -37.23% | 80 | 290 | 139.55% |
| TSLA200925P00387000 | 2020-09-18 3:52PM EDT | 387.00 | 13.46 | 9.00 | 14.35 | -6.89 | -33.86% | 210 | 281 | 139.98% |
| TSLA200925P00388000 | 2020-09-18 3:58PM EDT | 388.00 | 14.18 | 13.65 | 14.95 | -7.51 | -34.62% | 217 | 710 | 152.66% |
| TSLA200925P00389000 | 2020-09-18 3:58PM EDT | 389.00 | 14.50 | 11.55 | 15.15 | -6.69 | -31.57% | 104 | 639 | 145.98% |
| TSLA200925P00390000 | 2020-09-18 3:58PM EDT | 390.00 | 14.44 | 12.80 | 16.15 | -7.81 | -35.10% | 3,763 | 2,804 | 150.34% |
| TSLA200925P00391000 | 2020-09-18 3:43PM EDT | 391.00 | 13.72 | 11.15 | 15.90 | -8.23 | -37.49% | 67 | 683 | 143.73% |
| TSLA200925P00392000 | 2020-09-18 3:59PM EDT | 392.00 | 15.54 | 12.95 | 16.30 | -7.96 | -33.87% | 108 | 224 | 147.88% |
| TSLA200925P00393000 | 2020-09-18 3:58PM EDT | 393.00 | 14.80 | 13.50 | 16.55 | -8.93 | -37.63% | 53 | 665 | 148.31% |
| TSLA200925P00394000 | 2020-09-18 3:58PM EDT | 394.00 | 15.33 | 14.15 | 17.05 | -8.99 | -36.97% | 170 | 279 | 149.60% |
| TSLA200925P00395000 | 2020-09-18 3:59PM EDT | 395.00 | 16.75 | 12.00 | 17.40 | -7.80 | -31.77% | 828 | 2,855 | 143.37% |
| TSLA200925P00396000 | 2020-09-18 3:58PM EDT | 396.00 | 16.56 | 15.45 | 17.50 | -8.79 | -34.67% | 102 | 355 | 150.68% |
| TSLA200925P00397000 | 2020-09-18 3:47PM EDT | 397.00 | 17.00 | 12.55 | 18.15 | -8.75 | -33.98% | 106 | 524 | 143.37% |
| TSLA200925P00398000 | 2020-09-18 3:50PM EDT | 398.00 | 17.50 | 13.00 | 18.00 | -8.50 | -32.69% | 282 | 838 | 142.47% |
| TSLA200925P00399000 | 2020-09-18 3:57PM EDT | 399.00 | 17.75 | 16.05 | 18.75 | -8.30 | -31.86% | 892 | 922 | 150.18% |
| TSLA200925P00400000 | 2020-09-18 3:59PM EDT | 400.00 | 18.67 | 15.50 | 18.95 | -8.35 | -30.90% | 10,375 | 7,774 | 147.62% |
| TSLA200925P00401000 | 2020-09-18 3:59PM EDT | 401.00 | 18.52 | 16.80 | 19.80 | -9.23 | -33.26% | 122 | 779 | 151.12% |
| TSLA200925P00402000 | 2020-09-18 3:47PM EDT | 402.00 | 18.85 | 15.35 | 20.25 | -9.20 | -32.80% | 138 | 250 | 146.99% |
| TSLA200925P00403000 | 2020-09-18 3:32PM EDT | 403.00 | 16.62 | 15.00 | 20.70 | -12.05 | -42.03% | 195 | 64 | 145.51% |
| TSLA200925P00404000 | 2020-09-18 3:57PM EDT | 404.00 | 18.99 | 17.90 | 21.75 | -9.36 | -33.02% | 797 | 354 | 153.15% |
| TSLA200925P00405000 | 2020-09-18 3:58PM EDT | 405.00 | 20.50 | 17.35 | 21.15 | -9.25 | -31.09% | 652 | 2,847 | 148.67% |
| TSLA200925P00406000 | 2020-09-18 3:57PM EDT | 406.00 | 20.73 | 16.10 | 21.95 | -9.47 | -31.36% | 96 | 236 | 145.86% |
| TSLA200925P00407000 | 2020-09-18 3:47PM EDT | 407.00 | 19.80 | 18.45 | 22.45 | -10.82 | -35.34% | 50 | 137 | 150.74% |
| TSLA200925P00408000 | 2020-09-18 3:43PM EDT | 408.00 | 21.50 | 17.05 | 22.85 | -9.72 | -31.13% | 121 | 216 | 146.64% |
| TSLA200925P00409000 | 2020-09-18 3:57PM EDT | 409.00 | 22.05 | 17.50 | 23.45 | -10.72 | -32.71% | 896 | 342 | 147.28% |
| TSLA200925P00410000 | 2020-09-18 3:58PM EDT | 410.00 | 22.97 | 20.60 | 23.85 | -9.13 | -28.44% | 3,741 | 5,439 | 153.47% |
| TSLA200925P00411000 | 2020-09-18 3:57PM EDT | 411.00 | 23.42 | 20.15 | 24.05 | -9.68 | -29.24% | 129 | 588 | 151.07% |
| TSLA200925P00412000 | 2020-09-18 3:58PM EDT | 412.00 | 23.15 | 20.00 | 24.50 | -10.34 | -30.87% | 90 | 130 | 149.92% |
| TSLA200925P00413000 | 2020-09-18 3:57PM EDT | 413.00 | 22.55 | 22.00 | 25.95 | -12.50 | -35.66% | 86 | 104 | 155.82% |
| TSLA200925P00414000 | 2020-09-18 3:54PM EDT | 414.00 | 24.30 | 20.00 | 25.65 | -9.53 | -28.17% | 138 | 224 | 148.82% |
| TSLA200925P00415000 | 2020-09-18 3:59PM EDT | 415.00 | 24.70 | 23.00 | 26.20 | -10.22 | -29.27% | 1,065 | 1,815 | 154.86% |
| TSLA200925P00416000 | 2020-09-18 3:55PM EDT | 416.00 | 23.47 | 21.00 | 26.50 | -11.11 | -32.13% | 142 | 236 | 149.20% |
| TSLA200925P00417000 | 2020-09-18 3:54PM EDT | 417.00 | 23.80 | 21.50 | 27.95 | -12.70 | -34.79% | 206 | 240 | 151.62% |
| TSLA200925P00418000 | 2020-09-18 3:51PM EDT | 418.00 | 25.08 | 22.00 | 27.65 | -12.87 | -33.91% | 198 | 304 | 150.16% |
| TSLA200925P00419000 | 2020-09-18 3:51PM EDT | 419.00 | 25.55 | 24.05 | 28.00 | -11.70 | -31.41% | 438 | 759 | 153.49% |
| TSLA200925P00420000 | 2020-09-18 3:59PM EDT | 420.00 | 27.93 | 25.00 | 28.65 | -9.84 | -26.05% | 3,157 | 4,449 | 155.04% |
| TSLA200925P00421000 | 2020-09-18 3:48PM EDT | 421.00 | 27.15 | 23.50 | 29.95 | -11.19 | -29.19% | 149 | 181 | 152.66% |
| TSLA200925P00422000 | 2020-09-18 3:55PM EDT | 422.00 | 28.50 | 24.00 | 29.50 | -10.50 | -26.92% | 181 | 174 | 150.82% |
| TSLA200925P00423000 | 2020-09-18 3:47PM EDT | 423.00 | 25.98 | 24.50 | 30.25 | -13.47 | -34.14% | 347 | 184 | 151.55% |
| TSLA200925P00424000 | 2020-09-18 3:52PM EDT | 424.00 | 30.10 | 25.00 | 30.65 | -10.35 | -25.59% | 291 | 192 | 151.51% |
| TSLA200925P00425000 | 2020-09-18 3:59PM EDT | 425.00 | 30.48 | 26.95 | 31.35 | -10.02 | -24.74% | 1,514 | 1,085 | 155.18% |
| TSLA200925P00426000 | 2020-09-18 3:57PM EDT | 426.00 | 30.47 | 27.70 | 31.90 | -10.79 | -26.15% | 75 | 222 | 155.95% |
| TSLA200925P00427000 | 2020-09-18 3:49PM EDT | 427.00 | 27.60 | 29.00 | 32.45 | -14.59 | -34.58% | 108 | 329 | 157.85% |
| TSLA200925P00428000 | 2020-09-18 3:59PM EDT | 428.00 | 31.25 | 27.00 | 32.50 | -10.25 | -24.70% | 169 | 112 | 151.68% |
| TSLA200925P00429000 | 2020-09-18 3:49PM EDT | 429.00 | 29.90 | 27.50 | 33.60 | -14.60 | -32.81% | 1,304 | 335 | 153.02% |
| TSLA200925P00430000 | 2020-09-18 3:59PM EDT | 430.00 | 33.10 | 28.50 | 34.45 | -10.85 | -24.69% | 4,236 | 1,480 | 154.86% |
| TSLA200925P00431000 | 2020-09-18 3:54PM EDT | 431.00 | 33.05 | 28.50 | 34.30 | -11.55 | -25.90% | 323 | 247 | 152.48% |
| TSLA200925P00432000 | 2020-09-18 3:59PM EDT | 432.00 | 33.50 | 29.50 | 35.00 | -11.90 | -26.21% | 356 | 274 | 153.96% |
| TSLA200925P00433000 | 2020-09-18 3:57PM EDT | 433.00 | 32.60 | 30.00 | 35.55 | -12.75 | -28.11% | 1,009 | 199 | 154.05% |
| TSLA200925P00434000 | 2020-09-18 3:42PM EDT | 434.00 | 32.25 | 32.80 | 36.00 | -13.20 | -29.04% | 1,184 | 182 | 158.73% |
| TSLA200925P00435000 | 2020-09-18 3:59PM EDT | 435.00 | 35.15 | 31.00 | 37.55 | -10.53 | -23.05% | 1,527 | 444 | 156.07% |
| TSLA200925P00436000 | 2020-09-18 3:59PM EDT | 436.00 | 36.00 | 32.85 | 37.25 | -11.80 | -24.69% | 462 | 161 | 157.15% |
| TSLA200925P00437000 | 2020-09-18 3:59PM EDT | 437.00 | 36.50 | 32.00 | 37.35 | -10.45 | -22.26% | 490 | 357 | 153.44% |
| TSLA200925P00438000 | 2020-09-18 3:58PM EDT | 438.00 | 37.65 | 32.50 | 38.15 | -11.35 | -23.16% | 645 | 345 | 153.97% |
| TSLA200925P00439000 | 2020-09-18 3:58PM EDT | 439.00 | 37.50 | 35.60 | 39.05 | -12.00 | -24.24% | 964 | 470 | 160.06% |
| TSLA200925P00440000 | 2020-09-18 3:59PM EDT | 440.00 | 38.50 | 37.20 | 39.90 | -11.58 | -23.12% | 3,849 | 7,221 | 162.92% |
| TSLA200925P00441000 | 2020-09-18 3:57PM EDT | 441.00 | 38.49 | 37.50 | 40.65 | -12.19 | -24.05% | 603 | 149 | 162.87% |
| TSLA200925P00442000 | 2020-09-18 3:58PM EDT | 442.00 | 39.15 | 36.70 | 44.10 | -12.35 | -23.98% | 943 | 379 | 166.09% |
| TSLA200925P00443000 | 2020-09-18 3:58PM EDT | 443.00 | 40.20 | 35.50 | 42.00 | -11.80 | -22.69% | 883 | 502 | 157.04% |
| TSLA200925P00444000 | 2020-09-18 3:59PM EDT | 444.00 | 41.37 | 37.00 | 45.25 | -11.33 | -21.50% | 492 | 232 | 164.55% |
| TSLA200925P00445000 | 2020-09-18 3:59PM EDT | 445.00 | 41.95 | 37.50 | 45.55 | -10.09 | -19.39% | 1,529 | 668 | 163.92% |
| TSLA200925P00446000 | 2020-09-18 3:58PM EDT | 446.00 | 41.90 | 38.00 | 45.45 | -10.27 | -19.69% | 352 | 649 | 162.45% |
| TSLA200925P00447000 | 2020-09-18 3:57PM EDT | 447.00 | 42.20 | 38.00 | 44.15 | -12.80 | -23.27% | 343 | 788 | 157.48% |
| TSLA200925P00450000 | 2020-09-18 3:59PM EDT | 450.00 | 44.63 | 42.00 | 46.00 | -11.84 | -20.97% | 2,261 | 2,320 | 162.46% |
| TSLA200925P00455000 | 2020-09-18 3:57PM EDT | 455.00 | 47.40 | 43.85 | 49.25 | -13.99 | -22.79% | 445 | 494 | 160.93% |
| TSLA200925P00460000 | 2020-09-18 3:55PM EDT | 460.00 | 50.13 | 46.50 | 54.85 | -13.57 | -21.30% | 1,750 | 729 | 165.45% |
| TSLA200925P00465000 | 2020-09-18 3:59PM EDT | 465.00 | 53.63 | 49.50 | 58.00 | -12.42 | -18.80% | 251 | 197 | 165.30% |
| TSLA200925P00470000 | 2020-09-18 3:59PM EDT | 470.00 | 56.75 | 52.50 | 59.05 | -14.13 | -19.94% | 879 | 441 | 160.44% |
| TSLA200925P00475000 | 2020-09-18 3:58PM EDT | 475.00 | 60.10 | 57.50 | 64.65 | -14.70 | -19.65% | 311 | 360 | 168.81% |
| TSLA200925P00480000 | 2020-09-18 3:57PM EDT | 480.00 | 63.58 | 59.50 | 65.55 | -14.92 | -19.01% | 579 | 1,107 | 160.75% |
| TSLA200925P00485000 | 2020-09-18 3:58PM EDT | 485.00 | 67.08 | 63.00 | 71.80 | -12.86 | -16.09% | 110 | 186 | 166.78% |
| TSLA200925P00490000 | 2020-09-18 3:58PM EDT | 490.00 | 70.55 | 67.50 | 75.45 | -16.05 | -18.53% | 173 | 382 | 169.17% |
| TSLA200925P00495000 | 2020-09-18 3:56PM EDT | 495.00 | 71.95 | 71.00 | 78.90 | -15.80 | -18.01% | 86 | 324 | 168.65% |
| TSLA200925P00500000 | 2020-09-18 3:58PM EDT | 500.00 | 78.45 | 74.00 | 81.00 | -15.69 | -16.67% | 612 | 1,336 | 163.67% |
| TSLA200925P00505000 | 2020-09-18 3:55PM EDT | 505.00 | 81.00 | 78.00 | 86.80 | -15.95 | -16.45% | 51 | 62 | 168.88% |
| TSLA200925P00510000 | 2020-09-18 3:56PM EDT | 510.00 | 83.15 | 81.50 | 90.30 | -18.30 | -18.04% | 23 | 34 | 167.50% |
| TSLA200925P00515000 | 2020-09-18 3:55PM EDT | 515.00 | 86.35 | 85.00 | 94.45 | -19.75 | -18.61% | 20 | 39 | 167.29% |
| TSLA200925P00520000 | 2020-09-18 2:25PM EDT | 520.00 | 91.00 | 91.35 | 98.40 | -17.00 | -15.74% | 37 | 100 | 173.14% |
| TSLA200925P00525000 | 2020-09-18 3:41PM EDT | 525.00 | 92.60 | 95.30 | 102.25 | -24.85 | -21.16% | 37 | 30 | 172.83% |
| TSLA200925P00530000 | 2020-09-18 3:43PM EDT | 530.00 | 96.10 | 99.35 | 106.35 | -21.15 | -18.04% | 58 | 48 | 173.10% |
| TSLA200925P00535000 | 2020-09-17 10:21AM EDT | 535.00 | 116.35 | 100.50 | 110.10 | 0.00 | - | 3 | 10 | 164.61% |
| TSLA200925P00540000 | 2020-09-18 3:56PM EDT | 540.00 | 107.35 | 101.50 | 114.30 | -19.64 | -15.47% | 45 | 65 | 155.83% |
| TSLA200925P00545000 | 2020-09-18 3:20PM EDT | 545.00 | 112.60 | 109.05 | 121.25 | -28.17 | -20.01% | 5 | 12 | 172.71% |
| TSLA200925P00550000 | 2020-09-18 3:59PM EDT | 550.00 | 117.83 | 110.50 | 124.50 | -17.21 | -12.74% | 12 | 23 | 161.91% |
| TSLA200925P00555000 | 2020-09-18 9:47AM EDT | 555.00 | 127.15 | 115.75 | 129.75 | -14.46 | -10.21% | 1 | 21 | 167.49% |
| TSLA200925P00560000 | 2020-09-18 10:40AM EDT | 560.00 | 133.39 | 119.50 | 134.10 | +6.43 | +5.06% | 4 | 54 | 165.71% |
| TSLA200925P00565000 | 2020-09-18 12:35PM EDT | 565.00 | 133.15 | 124.00 | 138.50 | -20.05 | -13.09% | 3 | 19 | 166.10% |
| TSLA200925P00570000 | 2020-09-18 3:46PM EDT | 570.00 | 128.96 | 128.50 | 142.80 | -22.99 | -15.13% | 15 | 25 | 165.94% |
| TSLA200925P00575000 | 2020-09-18 3:46PM EDT | 575.00 | 133.35 | 133.50 | 147.20 | -25.02 | -15.80% | 20 | 14 | 167.59% |
| TSLA200925P00580000 | 2020-09-18 12:14PM EDT | 580.00 | 144.97 | 137.50 | 151.90 | -16.64 | -10.30% | 9 | 21 | 166.60% |
| TSLA200925P00585000 | 2020-09-16 10:12AM EDT | 585.00 | 141.35 | 142.00 | 156.05 | 0.00 | - | 2 | 4 | 165.10% |
| TSLA200925P00590000 | 2020-09-18 12:14PM EDT | 590.00 | 154.07 | 146.00 | 160.60 | -17.85 | -10.38% | 1 | 11 | 162.79% |
| TSLA200925P00595000 | 2020-09-18 3:52PM EDT | 595.00 | 156.20 | 153.05 | 164.90 | +6.05 | +4.03% | 17 | 30 | 171.46% |
| TSLA200925P00600000 | 2020-09-18 3:50PM EDT | 600.00 | 160.80 | 158.55 | 169.70 | -20.61 | -11.36% | 67 | 83 | 175.93% |
| TSLA200925P00620000 | 2020-09-18 10:55AM EDT | 620.00 | 185.72 | 174.00 | 188.15 | -13.51 | -6.78% | 1 | 10 | 160.40% |
| TSLA200925P00640000 | 2020-09-17 10:07AM EDT | 640.00 | 196.85 | 193.00 | 207.05 | -16.86 | -7.89% | 14 | 32 | 158.08% |
| TSLA200925P00660000 | 2020-09-17 12:32PM EDT | 660.00 | 240.70 | 211.00 | 227.80 | 0.00 | - | 5 | 16 | 157.96% |
| TSLA200925P00680000 | 2020-09-18 12:14PM EDT | 680.00 | 239.90 | 230.50 | 247.20 | -24.05 | -9.11% | 5 | 18 | 155.52% |
| TSLA200925P00700000 | 2020-09-17 12:58PM EDT | 700.00 | 280.55 | 249.50 | 266.70 | 0.00 | - | 10 | 46 | 135.94% |
| TSLA200925P00720000 | 2020-09-18 3:59PM EDT | 720.00 | 279.00 | 269.50 | 286.10 | -19.75 | -6.61% | 1 | 32 | 260.90% |
| TSLA200925P00740000 | 2020-09-18 2:12PM EDT | 740.00 | 302.45 | 289.00 | 305.50 | -15.65 | -4.92% | 3 | 10 | 265.87% |
| TSLA200925P00760000 | 2020-09-17 1:47PM EDT | 760.00 | 329.95 | 309.00 | 325.35 | -6.55 | -1.95% | 2 | 7 | 274.07% |
| TSLA200925P00780000 | 2020-09-18 3:32PM EDT | 780.00 | 335.60 | 328.50 | 344.85 | +1.50 | +0.45% | 3 | 20 | 278.67% |
| TSLA200925P00800000 | 2020-09-18 3:58PM EDT | 800.00 | 357.00 | 348.50 | 364.45 | -13.02 | -3.52% | 11 | 25 | 283.59% |
| TSLA200925P00900000 | 2020-08-28 3:32PM EDT | 900.00 | 2.90 | 1.90 | 4.00 | -1.35 | -31.76% | 30 | 216 | 0.00% |
| TSLA200925P00950000 | 2020-08-28 1:21PM EDT | 950.00 | 3.80 | 0.92 | 6.70 | -1.20 | -24.00% | 2 | 29 | 0.00% |
| TSLA200925P01000000 | 2020-08-28 3:55PM EDT | 1,000.00 | 3.95 | 3.55 | 3.95 | -1.20 | -23.30% | 26 | 184 | 0.00% |
| TSLA200925P01050000 | 2020-08-28 2:06PM EDT | 1,050.00 | 4.86 | 0.12 | 9.80 | -0.89 | -15.48% | 4 | 39 | 0.00% |
| TSLA200925P01100000 | 2020-08-28 3:46PM EDT | 1,100.00 | 5.56 | 5.25 | 10.00 | -1.99 | -26.36% | 4 | 124 | 0.00% |
| TSLA200925P01150000 | 2020-08-28 1:30PM EDT | 1,150.00 | 7.50 | 2.29 | 11.15 | -1.00 | -11.76% | 58 | 73 | 0.00% |
| TSLA200925P01200000 | 2020-08-28 3:57PM EDT | 1,200.00 | 8.27 | 7.70 | 10.50 | -1.00 | -10.79% | 32 | 618 | 0.00% |
| TSLA200925P01210000 | 2020-08-28 3:34PM EDT | 1,210.00 | 8.65 | 3.70 | 12.50 | +0.05 | +0.58% | 1 | 7 | 0.00% |
| TSLA200925P01220000 | 2020-08-28 3:34PM EDT | 1,220.00 | 9.00 | 4.15 | 11.60 | -1.62 | -15.25% | 4 | 7 | 0.00% |
| TSLA200925P01230000 | 2020-08-24 9:33AM EDT | 1,230.00 | 13.05 | 5.80 | 13.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925P01240000 | 2020-08-25 2:06PM EDT | 1,240.00 | 12.87 | 5.00 | 14.00 | 0.00 | - | 3 | 12 | 0.00% |
| TSLA200925P01250000 | 2020-08-28 2:37PM EDT | 1,250.00 | 10.25 | 8.75 | 14.50 | +0.85 | +9.04% | 21 | 56 | 0.00% |
| TSLA200925P01260000 | 2020-08-27 12:34PM EDT | 1,260.00 | 10.50 | 6.00 | 15.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA200925P01270000 | 2020-08-28 3:17PM EDT | 1,270.00 | 10.40 | 6.00 | 14.50 | -1.50 | -12.61% | 20 | 5 | 0.00% |
| TSLA200925P01280000 | 2020-08-28 3:59PM EDT | 1,280.00 | 10.15 | 7.85 | 15.00 | +0.15 | +1.50% | 8 | 16 | 0.00% |
| TSLA200925P01290000 | 2020-08-28 2:54PM EDT | 1,290.00 | 10.95 | 6.90 | 14.20 | +0.35 | +3.30% | 12 | 18 | 0.00% |
| TSLA200925P01300000 | 2020-08-28 3:57PM EDT | 1,300.00 | 11.61 | 10.00 | 15.00 | -1.39 | -10.69% | 17 | 75 | 0.00% |
| TSLA200925P01310000 | 2020-08-28 3:42PM EDT | 1,310.00 | 12.50 | 7.20 | 16.00 | +1.53 | +13.95% | 3 | 15 | 0.00% |
| TSLA200925P01320000 | 2020-08-27 12:38PM EDT | 1,320.00 | 14.00 | 7.75 | 16.50 | 0.00 | - | 6 | 14 | 0.00% |
| TSLA200925P01330000 | 2020-08-28 3:39PM EDT | 1,330.00 | 13.00 | 8.10 | 17.05 | -4.00 | -23.53% | 1 | 5 | 0.00% |
| TSLA200925P01340000 | 2020-08-28 3:20PM EDT | 1,340.00 | 13.52 | 8.60 | 18.10 | -6.48 | -32.40% | 1 | 7 | 0.00% |
| TSLA200925P01350000 | 2020-08-28 12:18PM EDT | 1,350.00 | 15.25 | 9.50 | 18.35 | -0.21 | -1.36% | 6 | 37 | 0.00% |
| TSLA200925P01360000 | 2020-08-27 12:14PM EDT | 1,360.00 | 15.20 | 9.70 | 18.50 | +1.97 | +14.89% | 1 | 14 | 0.00% |
| TSLA200925P01370000 | 2020-08-28 12:41PM EDT | 1,370.00 | 14.20 | 10.05 | 19.05 | -3.20 | -18.39% | 6 | 39 | 0.00% |
| TSLA200925P01380000 | 2020-08-28 3:03PM EDT | 1,380.00 | 15.55 | 10.60 | 16.00 | +0.88 | +6.00% | 6 | 24 | 0.00% |
| TSLA200925P01390000 | 2020-08-27 12:07PM EDT | 1,390.00 | 14.00 | 11.25 | 18.80 | 0.00 | - | 2 | 50 | 0.00% |
| TSLA200925P01400000 | 2020-08-28 3:48PM EDT | 1,400.00 | 16.10 | 15.60 | 17.50 | -1.10 | -6.40% | 18 | 730 | 0.00% |
| TSLA200925P01405000 | 2020-08-28 3:42PM EDT | 1,405.00 | 16.80 | 12.80 | 21.60 | -0.61 | -3.50% | 1 | 54 | 0.00% |
| TSLA200925P01410000 | 2020-08-27 12:39PM EDT | 1,410.00 | 18.20 | 12.50 | 22.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA200925P01415000 | 2020-08-26 3:24PM EDT | 1,415.00 | 15.56 | 12.90 | 21.80 | 0.00 | - | - | 0 | 0.00% |
| TSLA200925P01420000 | 2020-08-26 10:48AM EDT | 1,420.00 | 18.15 | 13.15 | 22.10 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA200925P01425000 | 2020-08-26 3:24PM EDT | 1,425.00 | 16.12 | 13.90 | 22.85 | 0.00 | - | 6 | 223 | 0.00% |
| TSLA200925P01430000 | 2020-08-26 1:51PM EDT | 1,430.00 | 17.55 | 13.80 | 23.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925P01435000 | 2020-08-26 1:06PM EDT | 1,435.00 | 18.05 | 17.40 | 24.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925P01440000 | 2020-08-26 9:57AM EDT | 1,440.00 | 19.72 | 14.50 | 24.00 | 0.00 | - | 1 | 20 | 0.00% |
| TSLA200925P01445000 | 2020-08-28 10:59AM EDT | 1,445.00 | 20.00 | 15.00 | 24.30 | +0.70 | +3.63% | 2 | 22 | 0.00% |
| TSLA200925P01450000 | 2020-08-28 1:14PM EDT | 1,450.00 | 21.00 | 15.55 | 24.40 | +4.37 | +26.28% | 2 | 19 | 0.00% |
| TSLA200925P01455000 | 2020-08-27 11:26AM EDT | 1,455.00 | 16.95 | 15.80 | 24.60 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA200925P01460000 | 2020-08-26 11:33AM EDT | 1,460.00 | 20.22 | 19.20 | 25.50 | 0.00 | - | 4 | 9 | 0.00% |
| TSLA200925P01465000 | 2020-08-27 11:19AM EDT | 1,465.00 | 17.28 | 16.50 | 26.00 | 0.00 | - | 10 | 13 | 0.00% |
| TSLA200925P01470000 | 2020-08-28 3:47PM EDT | 1,470.00 | 20.78 | 16.75 | 26.25 | -1.22 | -5.55% | 2 | 8 | 0.00% |
| TSLA200925P01475000 | 2020-08-27 11:19AM EDT | 1,475.00 | 17.88 | 17.20 | 26.60 | 0.00 | - | 10 | 14 | 0.00% |
| TSLA200925P01480000 | 2020-08-28 2:26PM EDT | 1,480.00 | 23.24 | 17.50 | 27.00 | +1.77 | +8.24% | 5 | 66 | 0.00% |
| TSLA200925P01485000 | 2020-08-26 9:57AM EDT | 1,485.00 | 23.32 | 18.00 | 27.40 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA200925P01490000 | 2020-08-27 1:05PM EDT | 1,490.00 | 25.45 | 18.50 | 28.00 | 0.00 | - | 4 | 20 | 0.00% |
| TSLA200925P01495000 | 2020-08-27 10:04AM EDT | 1,495.00 | 19.70 | 18.85 | 28.30 | 0.00 | - | 4 | 122 | 0.00% |
| TSLA200925P01500000 | 2020-08-28 3:59PM EDT | 1,500.00 | 24.00 | 20.35 | 28.85 | -0.10 | -0.41% | 168 | 758 | 0.00% |
| TSLA200925P01505000 | 2020-08-28 9:37AM EDT | 1,505.00 | 22.02 | 19.75 | 29.15 | -0.21 | -0.94% | 1 | 19 | 0.00% |
| TSLA200925P01510000 | 2020-08-26 11:58AM EDT | 1,510.00 | 24.18 | 20.15 | 29.00 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA200925P01515000 | 2020-08-27 12:37PM EDT | 1,515.00 | 25.00 | 20.75 | 29.50 | 0.00 | - | 20 | 90 | 0.00% |
| TSLA200925P01520000 | 2020-08-28 11:45AM EDT | 1,520.00 | 24.07 | 22.45 | 30.50 | +2.22 | +10.16% | 1 | 8 | 0.00% |
| TSLA200925P01525000 | 2020-08-26 2:33PM EDT | 1,525.00 | 24.85 | 21.65 | 30.50 | +1.30 | +5.52% | 2 | 207 | 0.00% |
| TSLA200925P01530000 | 2020-08-27 11:28AM EDT | 1,530.00 | 21.65 | 22.15 | 30.90 | 0.00 | - | 3 | 7 | 0.00% |
| TSLA200925P01535000 | 2020-08-21 12:55PM EDT | 1,535.00 | 33.85 | 22.65 | 32.00 | 0.00 | - | 6 | 4 | 0.00% |
| TSLA200925P01540000 | 2020-08-27 12:13PM EDT | 1,540.00 | 22.46 | 23.20 | 32.50 | 0.00 | - | 11 | 28 | 0.00% |
| TSLA200925P01545000 | 2020-08-26 12:54PM EDT | 1,545.00 | 26.05 | 23.60 | 32.50 | -0.98 | -3.63% | 1 | 4 | 0.00% |
| TSLA200925P01550000 | 2020-08-28 1:24PM EDT | 1,550.00 | 30.40 | 27.10 | 34.00 | +2.40 | +8.57% | 5 | 253 | 0.00% |
| TSLA200925P01555000 | 2020-08-27 11:15AM EDT | 1,555.00 | 23.70 | 24.80 | 34.15 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA200925P01560000 | 2020-08-28 11:27AM EDT | 1,560.00 | 28.00 | 25.30 | 34.15 | +3.75 | +15.46% | 10 | 46 | 0.00% |
| TSLA200925P01565000 | 2020-08-27 2:09PM EDT | 1,565.00 | 30.50 | 25.80 | 35.30 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA200925P01570000 | 2020-08-28 1:50PM EDT | 1,570.00 | 32.00 | 26.50 | 35.85 | +2.87 | +9.85% | 4 | 12 | 0.00% |
| TSLA200925P01575000 | 2020-08-28 3:29PM EDT | 1,575.00 | 33.50 | 27.00 | 36.25 | +3.78 | +12.72% | 18 | 29 | 0.00% |
| TSLA200925P01580000 | 2020-08-28 3:47PM EDT | 1,580.00 | 31.01 | 27.60 | 36.90 | +5.34 | +20.80% | 16 | 34 | 0.00% |
| TSLA200925P01585000 | 2020-08-28 12:24PM EDT | 1,585.00 | 29.35 | 28.00 | 37.50 | -4.20 | -12.52% | 12 | 122 | 0.00% |
| TSLA200925P01590000 | 2020-08-27 10:25AM EDT | 1,590.00 | 27.84 | 28.85 | 38.20 | 0.00 | - | 4 | 106 | 0.00% |
| TSLA200925P01595000 | 2020-08-28 1:12PM EDT | 1,595.00 | 35.03 | 30.60 | 38.70 | +6.68 | +23.56% | 16 | 33 | 0.00% |
| TSLA200925P01600000 | 2020-08-28 3:03PM EDT | 1,600.00 | 35.00 | 30.15 | 39.50 | +1.82 | +5.49% | 34 | 654 | 0.00% |
| TSLA200925P01605000 | 2020-08-28 9:37AM EDT | 1,605.00 | 30.23 | 30.80 | 39.95 | -4.77 | -13.63% | 2 | 20 | 0.00% |
| TSLA200925P01610000 | 2020-08-28 12:19PM EDT | 1,610.00 | 32.15 | 31.50 | 40.80 | +3.15 | +10.86% | 5 | 9 | 0.00% |
| TSLA200925P01615000 | 2020-08-28 9:37AM EDT | 1,615.00 | 31.23 | 32.55 | 41.00 | -0.88 | -2.74% | 2 | 7 | 0.00% |
| TSLA200925P01620000 | 2020-08-28 3:29PM EDT | 1,620.00 | 39.85 | 32.85 | 41.85 | +9.63 | +31.87% | 1 | 23 | 0.00% |
| TSLA200925P01625000 | 2020-08-27 1:30PM EDT | 1,625.00 | 36.82 | 33.95 | 41.90 | 0.00 | - | 7 | 90 | 0.00% |
| TSLA200925P01630000 | 2020-08-28 1:41PM EDT | 1,630.00 | 40.52 | 34.20 | 43.50 | +3.05 | +8.14% | 1 | 22 | 0.00% |
| TSLA200925P01640000 | 2020-08-28 3:57PM EDT | 1,640.00 | 41.05 | 35.60 | 44.65 | +9.18 | +28.80% | 3 | 39 | 0.00% |
| TSLA200925P01650000 | 2020-08-28 1:41PM EDT | 1,650.00 | 43.48 | 37.20 | 46.30 | +2.58 | +6.31% | 15 | 172 | 0.00% |
| TSLA200925P01660000 | 2020-08-28 11:32AM EDT | 1,660.00 | 39.50 | 38.70 | 47.70 |