India markets closed
BSE SENSEX
49,849.84+749.85(+1.53%)Nifty 50
14,761.55+232.40(+1.60%)Dow
30,932.37-469.63(-1.50%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
675.50-6.72 (-0.99%)
At close: 4:00PM EST
687.68 +12.18 (1.80%)
Pre-market: 7:44AM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210305C00050000 | 2021-02-26 11:00AM EST | 50.00 | 632.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210305C00350000 | 2021-02-26 10:21AM EST | 350.00 | 324.95 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| TSLA210305C00360000 | 2021-02-26 10:57AM EST | 360.00 | 321.75 | 0.00 | 0.00 | 0.00 | - | 29 | 23 | 0.00% |
| TSLA210305C00370000 | 2021-02-26 11:21AM EST | 370.00 | 310.75 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| TSLA210305C00380000 | 2021-02-26 11:31AM EST | 380.00 | 307.25 | 0.00 | 0.00 | 0.00 | - | 28 | 27 | 0.00% |
| TSLA210305C00390000 | 2021-02-26 2:01PM EST | 390.00 | 287.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA210305C00400000 | 2021-02-26 1:33PM EST | 400.00 | 278.65 | 0.00 | 0.00 | 0.00 | - | 58 | 59 | 0.00% |
| TSLA210305C00410000 | 2021-02-26 9:46AM EST | 410.00 | 280.65 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA210305C00420000 | 2021-02-25 3:48PM EST | 420.00 | 269.40 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| TSLA210305C00430000 | 2021-02-26 1:25PM EST | 430.00 | 254.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TSLA210305C00440000 | 2021-02-26 1:07PM EST | 440.00 | 240.65 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TSLA210305C00450000 | 2021-02-26 3:24PM EST | 450.00 | 231.80 | 0.00 | 0.00 | 0.00 | - | 25 | 43 | 0.00% |
| TSLA210305C00460000 | 2021-02-26 1:37PM EST | 460.00 | 218.00 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| TSLA210305C00470000 | 2021-02-26 3:55PM EST | 470.00 | 209.90 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| TSLA210305C00480000 | 2021-02-26 10:32AM EST | 480.00 | 188.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA210305C00490000 | 2021-02-26 1:43PM EST | 490.00 | 188.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA210305C00500000 | 2021-02-26 2:35PM EST | 500.00 | 183.84 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 0.00% |
| TSLA210305C00510000 | 2021-02-26 2:56PM EST | 510.00 | 173.42 | 0.00 | 0.00 | 0.00 | - | 14 | 69 | 0.00% |
| TSLA210305C00520000 | 2021-02-26 1:45PM EST | 520.00 | 162.80 | 0.00 | 0.00 | 0.00 | - | 7 | 161 | 0.00% |
| TSLA210305C00530000 | 2021-02-26 12:38PM EST | 530.00 | 160.15 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 0.00% |
| TSLA210305C00540000 | 2021-02-26 12:38PM EST | 540.00 | 150.45 | 0.00 | 0.00 | 0.00 | - | 9 | 114 | 0.00% |
| TSLA210305C00550000 | 2021-02-26 3:48PM EST | 550.00 | 140.25 | 0.00 | 0.00 | 0.00 | - | 127 | 104 | 0.00% |
| TSLA210305C00560000 | 2021-02-26 3:48PM EST | 560.00 | 128.55 | 0.00 | 0.00 | 0.00 | - | 103 | 119 | 0.00% |
| TSLA210305C00570000 | 2021-02-26 3:52PM EST | 570.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | 89 | 87 | 0.00% |
| TSLA210305C00580000 | 2021-02-26 3:57PM EST | 580.00 | 103.83 | 0.00 | 0.00 | 0.00 | - | 95 | 146 | 0.00% |
| TSLA210305C00590000 | 2021-02-26 3:42PM EST | 590.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | 134 | 91 | 0.00% |
| TSLA210305C00595000 | 2021-02-26 3:33PM EST | 595.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 82 | 53 | 0.00% |
| TSLA210305C00600000 | 2021-02-26 3:59PM EST | 600.00 | 80.19 | 0.00 | 0.00 | 0.00 | - | 907 | 748 | 0.00% |
| TSLA210305C00605000 | 2021-02-26 3:52PM EST | 605.00 | 85.75 | 0.00 | 0.00 | 0.00 | - | 508 | 447 | 0.00% |
| TSLA210305C00610000 | 2021-02-26 3:53PM EST | 610.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 78 | 52 | 0.00% |
| TSLA210305C00615000 | 2021-02-26 3:46PM EST | 615.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 133 | 53 | 0.00% |
| TSLA210305C00620000 | 2021-02-26 3:48PM EST | 620.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 687 | 633 | 0.00% |
| TSLA210305C00625000 | 2021-02-26 3:54PM EST | 625.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 590 | 552 | 0.00% |
| TSLA210305C00630000 | 2021-02-26 3:57PM EST | 630.00 | 60.25 | 0.00 | 0.00 | 0.00 | - | 147 | 90 | 0.00% |
| TSLA210305C00635000 | 2021-02-26 3:52PM EST | 635.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 66 | 38 | 0.00% |
| TSLA210305C00640000 | 2021-02-26 3:59PM EST | 640.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 471 | 267 | 0.00% |
| TSLA210305C00645000 | 2021-02-26 3:59PM EST | 645.00 | 45.93 | 0.00 | 0.00 | 0.00 | - | 123 | 71 | 0.00% |
| TSLA210305C00650000 | 2021-02-26 3:59PM EST | 650.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 603 | 302 | 0.00% |
| TSLA210305C00655000 | 2021-02-26 3:59PM EST | 655.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 163 | 106 | 0.00% |
| TSLA210305C00660000 | 2021-02-26 3:59PM EST | 660.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 735 | 752 | 0.00% |
| TSLA210305C00665000 | 2021-02-26 3:54PM EST | 665.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 445 | 226 | 0.00% |
| TSLA210305C00670000 | 2021-02-26 3:59PM EST | 670.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2,021 | 377 | 0.00% |
| TSLA210305C00675000 | 2021-02-26 3:59PM EST | 675.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2,240 | 412 | 0.00% |
| TSLA210305C00680000 | 2021-02-26 3:59PM EST | 680.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 6,316 | 1,952 | 1.56% |
| TSLA210305C00685000 | 2021-02-26 3:59PM EST | 685.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3,986 | 506 | 3.13% |
| TSLA210305C00690000 | 2021-02-26 3:59PM EST | 690.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4,693 | 826 | 3.13% |
| TSLA210305C00695000 | 2021-02-26 3:59PM EST | 695.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1,661 | 492 | 6.25% |
| TSLA210305C00700000 | 2021-02-26 3:59PM EST | 700.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 18,897 | 4,261 | 6.25% |
| TSLA210305C00702500 | 2021-02-26 3:59PM EST | 702.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 800 | 325 | 6.25% |
| TSLA210305C00705000 | 2021-02-26 3:59PM EST | 705.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1,646 | 524 | 6.25% |
| TSLA210305C00707500 | 2021-02-26 3:59PM EST | 707.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 417 | 225 | 6.25% |
| TSLA210305C00710000 | 2021-02-26 3:59PM EST | 710.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2,653 | 1,480 | 12.50% |
| TSLA210305C00712500 | 2021-02-26 3:59PM EST | 712.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 446 | 306 | 12.50% |
| TSLA210305C00715000 | 2021-02-26 3:59PM EST | 715.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1,748 | 945 | 12.50% |
| TSLA210305C00717500 | 2021-02-26 3:57PM EST | 717.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 290 | 215 | 12.50% |
| TSLA210305C00720000 | 2021-02-26 3:59PM EST | 720.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6,312 | 2,917 | 12.50% |
| TSLA210305C00722500 | 2021-02-26 3:59PM EST | 722.50 | 8.91 | 0.00 | 0.00 | 0.00 | - | 456 | 190 | 12.50% |
| TSLA210305C00725000 | 2021-02-26 3:59PM EST | 725.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 2,100 | 1,233 | 12.50% |
| TSLA210305C00727500 | 2021-02-26 3:59PM EST | 727.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 339 | 190 | 12.50% |
| TSLA210305C00730000 | 2021-02-26 3:59PM EST | 730.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2,286 | 1,660 | 12.50% |
| TSLA210305C00732500 | 2021-02-26 3:59PM EST | 732.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 213 | 118 | 12.50% |
| TSLA210305C00735000 | 2021-02-26 3:59PM EST | 735.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 704 | 833 | 12.50% |
| TSLA210305C00737500 | 2021-02-26 3:59PM EST | 737.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 276 | 130 | 12.50% |
| TSLA210305C00740000 | 2021-02-26 3:59PM EST | 740.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2,128 | 1,514 | 12.50% |
| TSLA210305C00742500 | 2021-02-26 3:53PM EST | 742.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 181 | 93 | 12.50% |
| TSLA210305C00745000 | 2021-02-26 3:59PM EST | 745.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 691 | 934 | 12.50% |
| TSLA210305C00747500 | 2021-02-26 3:59PM EST | 747.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 656 | 270 | 12.50% |
| TSLA210305C00750000 | 2021-02-26 4:00PM EST | 750.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 12,206 | 6,108 | 25.00% |
| TSLA210305C00755000 | 2021-02-26 3:59PM EST | 755.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 890 | 967 | 25.00% |
| TSLA210305C00760000 | 2021-02-26 3:59PM EST | 760.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,817 | 1,531 | 25.00% |
| TSLA210305C00765000 | 2021-02-26 3:59PM EST | 765.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 961 | 907 | 25.00% |
| TSLA210305C00770000 | 2021-02-26 3:59PM EST | 770.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2,102 | 1,658 | 25.00% |
| TSLA210305C00775000 | 2021-02-26 3:59PM EST | 775.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,010 | 1,246 | 25.00% |
| TSLA210305C00780000 | 2021-02-26 3:59PM EST | 780.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,906 | 1,933 | 25.00% |
| TSLA210305C00785000 | 2021-02-26 3:59PM EST | 785.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 983 | 1,043 | 25.00% |
| TSLA210305C00787500 | 2021-02-26 3:59PM EST | 787.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 417 | 445 | 25.00% |
| TSLA210305C00790000 | 2021-02-26 3:59PM EST | 790.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,660 | 1,900 | 25.00% |
| TSLA210305C00792500 | 2021-02-26 3:59PM EST | 792.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 372 | 641 | 25.00% |
| TSLA210305C00795000 | 2021-02-26 3:59PM EST | 795.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 473 | 986 | 25.00% |
| TSLA210305C00797500 | 2021-02-26 3:59PM EST | 797.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 269 | 969 | 25.00% |
| TSLA210305C00800000 | 2021-02-26 3:59PM EST | 800.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 15,570 | 11,493 | 25.00% |
| TSLA210305C00802500 | 2021-02-26 3:58PM EST | 802.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 648 | 785 | 25.00% |
| TSLA210305C00805000 | 2021-02-26 3:59PM EST | 805.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 532 | 1,437 | 25.00% |
| TSLA210305C00807500 | 2021-02-26 3:59PM EST | 807.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 282 | 469 | 25.00% |
| TSLA210305C00810000 | 2021-02-26 3:59PM EST | 810.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 978 | 1,377 | 25.00% |
| TSLA210305C00812500 | 2021-02-26 3:58PM EST | 812.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 283 | 282 | 25.00% |
| TSLA210305C00815000 | 2021-02-26 3:59PM EST | 815.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 832 | 1,197 | 25.00% |
| TSLA210305C00817500 | 2021-02-26 3:59PM EST | 817.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 415 | 488 | 25.00% |
| TSLA210305C00820000 | 2021-02-26 3:59PM EST | 820.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,805 | 3,196 | 25.00% |
| TSLA210305C00822500 | 2021-02-26 3:58PM EST | 822.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 105 | 218 | 25.00% |
| TSLA210305C00825000 | 2021-02-26 3:59PM EST | 825.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 370 | 1,045 | 25.00% |
| TSLA210305C00827500 | 2021-02-26 3:59PM EST | 827.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 113 | 340 | 25.00% |
| TSLA210305C00830000 | 2021-02-26 3:59PM EST | 830.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 979 | 1,298 | 25.00% |
| TSLA210305C00832500 | 2021-02-26 3:59PM EST | 832.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 109 | 2,094 | 25.00% |
| TSLA210305C00835000 | 2021-02-26 3:58PM EST | 835.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 190 | 338 | 25.00% |
| TSLA210305C00837500 | 2021-02-26 3:59PM EST | 837.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 74 | 271 | 25.00% |
| TSLA210305C00840000 | 2021-02-26 3:58PM EST | 840.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 735 | 1,294 | 25.00% |
| TSLA210305C00842500 | 2021-02-26 3:59PM EST | 842.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 27 | 148 | 50.00% |
| TSLA210305C00845000 | 2021-02-26 3:56PM EST | 845.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 109 | 494 | 50.00% |
| TSLA210305C00847500 | 2021-02-26 3:14PM EST | 847.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 41 | 408 | 50.00% |
| TSLA210305C00850000 | 2021-02-26 3:59PM EST | 850.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,413 | 3,011 | 50.00% |
| TSLA210305C00852500 | 2021-02-26 3:57PM EST | 852.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 194 | 863 | 50.00% |
| TSLA210305C00855000 | 2021-02-26 3:54PM EST | 855.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 135 | 627 | 50.00% |
| TSLA210305C00857500 | 2021-02-26 3:57PM EST | 857.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 85 | 170 | 50.00% |
| TSLA210305C00860000 | 2021-02-26 3:59PM EST | 860.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,251 | 2,797 | 50.00% |
| TSLA210305C00862500 | 2021-02-26 3:57PM EST | 862.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 140 | 173 | 50.00% |
| TSLA210305C00865000 | 2021-02-26 3:59PM EST | 865.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 342 | 550 | 50.00% |
| TSLA210305C00867500 | 2021-02-26 3:57PM EST | 867.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 43 | 201 | 50.00% |
| TSLA210305C00870000 | 2021-02-26 3:58PM EST | 870.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 772 | 1,229 | 50.00% |
| TSLA210305C00872500 | 2021-02-26 3:12PM EST | 872.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 37 | 136 | 50.00% |
| TSLA210305C00875000 | 2021-02-26 3:52PM EST | 875.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,094 | 1,396 | 50.00% |
| TSLA210305C00877500 | 2021-02-26 3:43PM EST | 877.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 116 | 368 | 50.00% |
| TSLA210305C00880000 | 2021-02-26 3:59PM EST | 880.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,162 | 1,951 | 50.00% |
| TSLA210305C00882500 | 2021-02-26 3:58PM EST | 882.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 53 | 214 | 50.00% |
| TSLA210305C00885000 | 2021-02-26 3:46PM EST | 885.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 66 | 396 | 50.00% |
| TSLA210305C00887500 | 2021-02-26 3:39PM EST | 887.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 130 | 315 | 50.00% |
| TSLA210305C00890000 | 2021-02-26 3:54PM EST | 890.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 280 | 438 | 50.00% |
| TSLA210305C00892500 | 2021-02-26 3:45PM EST | 892.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 101 | 206 | 50.00% |
| TSLA210305C00895000 | 2021-02-26 3:55PM EST | 895.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 75 | 281 | 50.00% |
| TSLA210305C00897500 | 2021-02-26 3:46PM EST | 897.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 99 | 180 | 50.00% |
| TSLA210305C00900000 | 2021-02-26 3:59PM EST | 900.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,433 | 6,329 | 50.00% |
| TSLA210305C00902500 | 2021-02-26 3:59PM EST | 902.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 153 | 378 | 50.00% |
| TSLA210305C00905000 | 2021-02-26 3:54PM EST | 905.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 176 | 255 | 50.00% |
| TSLA210305C00907500 | 2021-02-26 3:59PM EST | 907.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 177 | 239 | 50.00% |
| TSLA210305C00910000 | 2021-02-26 3:42PM EST | 910.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 350 | 945 | 50.00% |
| TSLA210305C00915000 | 2021-02-26 3:57PM EST | 915.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 285 | 1,362 | 50.00% |
| TSLA210305C00920000 | 2021-02-26 3:54PM EST | 920.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 265 | 976 | 50.00% |
| TSLA210305C00925000 | 2021-02-26 3:47PM EST | 925.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 204 | 388 | 50.00% |
| TSLA210305C00930000 | 2021-02-26 3:35PM EST | 930.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,219 | 2,630 | 50.00% |
| TSLA210305C00935000 | 2021-02-26 3:50PM EST | 935.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47 | 500 | 50.00% |
| TSLA210305C00940000 | 2021-02-26 3:59PM EST | 940.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 161 | 1,414 | 50.00% |
| TSLA210305C00945000 | 2021-02-26 3:49PM EST | 945.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 57 | 322 | 50.00% |
| TSLA210305C00950000 | 2021-02-26 3:59PM EST | 950.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 627 | 2,927 | 50.00% |
| TSLA210305C00955000 | 2021-02-26 3:55PM EST | 955.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 65 | 150 | 50.00% |
| TSLA210305C00960000 | 2021-02-26 3:49PM EST | 960.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 520 | 690 | 50.00% |
| TSLA210305C00980000 | 2021-02-26 3:58PM EST | 980.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 188 | 551 | 50.00% |
| TSLA210305C01000000 | 2021-02-26 3:59PM EST | 1,000.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,286 | 3,034 | 50.00% |
| TSLA210305C01020000 | 2021-02-26 3:50PM EST | 1,020.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 371 | 595 | 50.00% |
| TSLA210305C01040000 | 2021-02-26 3:52PM EST | 1,040.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 517 | 700 | 50.00% |
| TSLA210305C01060000 | 2021-02-26 3:44PM EST | 1,060.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 203 | 507 | 50.00% |
| TSLA210305C01080000 | 2021-02-26 3:59PM EST | 1,080.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 214 | 50.00% |
| TSLA210305C01100000 | 2021-02-26 3:59PM EST | 1,100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 843 | 1,753 | 50.00% |
| TSLA210305C01120000 | 2021-02-26 2:54PM EST | 1,120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 79 | 257 | 50.00% |
| TSLA210305C01140000 | 2021-02-26 3:24PM EST | 1,140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 71 | 238 | 50.00% |
| TSLA210305C01160000 | 2021-02-26 3:46PM EST | 1,160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 166 | 261 | 50.00% |
| TSLA210305C01180000 | 2021-02-26 3:29PM EST | 1,180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 84 | 205 | 50.00% |
| TSLA210305C01200000 | 2021-02-26 3:59PM EST | 1,200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 974 | 1,956 | 50.00% |
| TSLA210305C01220000 | 2021-02-26 3:53PM EST | 1,220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 435 | 543 | 50.00% |
| TSLA210305C01240000 | 2021-02-26 3:53PM EST | 1,240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 373 | 422 | 50.00% |
| TSLA210305C01260000 | 2021-02-26 2:27PM EST | 1,260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 128 | 258 | 50.00% |
| TSLA210305C01280000 | 2021-02-26 3:58PM EST | 1,280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 201 | 50.00% |
| TSLA210305C01300000 | 2021-02-26 3:25PM EST | 1,300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 312 | 557 | 50.00% |
| TSLA210305C01320000 | 2021-02-26 3:16PM EST | 1,320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 63 | 188 | 50.00% |
| TSLA210305C01340000 | 2021-02-26 3:19PM EST | 1,340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 228 | 264 | 50.00% |
| TSLA210305C01360000 | 2021-02-26 2:43PM EST | 1,360.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 140 | 50.00% |
| TSLA210305C01380000 | 2021-02-26 3:30PM EST | 1,380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 146 | 50.00% |
| TSLA210305C01400000 | 2021-02-26 3:40PM EST | 1,400.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 412 | 50.00% |
| TSLA210305C01420000 | 2021-02-26 3:33PM EST | 1,420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 122 | 283 | 50.00% |
| TSLA210305C01440000 | 2021-02-26 3:45PM EST | 1,440.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 67 | 174 | 50.00% |
| TSLA210305C01460000 | 2021-02-26 3:42PM EST | 1,460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 171 | 50.00% |
| TSLA210305C01480000 | 2021-02-26 3:36PM EST | 1,480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 132 | 50.00% |
| TSLA210305C01500000 | 2021-02-26 3:25PM EST | 1,500.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 45 | 378 | 50.00% |
| TSLA210305C01525000 | 2021-02-26 3:26PM EST | 1,525.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 93 | 261 | 50.00% |
| TSLA210305C01550000 | 2021-02-26 3:56PM EST | 1,550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 50.00% |
| TSLA210305C01575000 | 2021-02-26 3:16PM EST | 1,575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 50.00% |
| TSLA210305C01600000 | 2021-02-26 3:50PM EST | 1,600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 279 | 50.00% |
| TSLA210305C01625000 | 2021-02-26 2:47PM EST | 1,625.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 398 | 50.00% |
| TSLA210305C01650000 | 2021-02-26 3:57PM EST | 1,650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 78 | 451 | 50.00% |
| TSLA210305C01675000 | 2021-02-26 3:57PM EST | 1,675.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 498 | 50.00% |
| TSLA210305C01700000 | 2021-02-26 3:59PM EST | 1,700.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,698 | 5,708 | 100.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210305P00050000 | 2021-02-26 1:24PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 93 | 50.00% |
| TSLA210305P00100000 | 2021-02-26 3:23PM EST | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 331 | 330 | 50.00% |
| TSLA210305P00150000 | 2021-02-26 3:45PM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 117 | 50.00% |
| TSLA210305P00200000 | 2021-02-26 3:58PM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 597 | 470 | 50.00% |
| TSLA210305P00250000 | 2021-02-26 3:57PM EST | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 212 | 175 | 50.00% |
| TSLA210305P00300000 | 2021-02-26 3:59PM EST | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 603 | 437 | 50.00% |
| TSLA210305P00350000 | 2021-02-26 3:59PM EST | 350.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,029 | 1,576 | 50.00% |
| TSLA210305P00360000 | 2021-02-26 3:59PM EST | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 871 | 644 | 50.00% |
| TSLA210305P00370000 | 2021-02-26 3:59PM EST | 370.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 369 | 237 | 50.00% |
| TSLA210305P00380000 | 2021-02-26 3:59PM EST | 380.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 953 | 881 | 50.00% |
| TSLA210305P00390000 | 2021-02-26 3:59PM EST | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 447 | 450 | 50.00% |
| TSLA210305P00400000 | 2021-02-26 3:59PM EST | 400.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,084 | 2,529 | 50.00% |
| TSLA210305P00410000 | 2021-02-26 3:58PM EST | 410.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 444 | 406 | 50.00% |
| TSLA210305P00420000 | 2021-02-26 3:59PM EST | 420.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 482 | 420 | 50.00% |
| TSLA210305P00430000 | 2021-02-26 3:59PM EST | 430.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,302 | 581 | 50.00% |
| TSLA210305P00440000 | 2021-02-26 3:59PM EST | 440.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 502 | 277 | 50.00% |
| TSLA210305P00450000 | 2021-02-26 3:59PM EST | 450.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 917 | 847 | 50.00% |
| TSLA210305P00460000 | 2021-02-26 3:59PM EST | 460.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 250 | 281 | 50.00% |
| TSLA210305P00470000 | 2021-02-26 3:59PM EST | 470.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 551 | 557 | 50.00% |
| TSLA210305P00480000 | 2021-02-26 3:59PM EST | 480.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 959 | 800 | 50.00% |
| TSLA210305P00490000 | 2021-02-26 3:59PM EST | 490.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 566 | 481 | 50.00% |
| TSLA210305P00500000 | 2021-02-26 3:59PM EST | 500.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3,929 | 2,527 | 50.00% |
| TSLA210305P00510000 | 2021-02-26 3:59PM EST | 510.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 635 | 426 | 50.00% |
| TSLA210305P00520000 | 2021-02-26 3:59PM EST | 520.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 859 | 2,333 | 50.00% |
| TSLA210305P00530000 | 2021-02-26 3:59PM EST | 530.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 679 | 573 | 50.00% |
| TSLA210305P00540000 | 2021-02-26 3:59PM EST | 540.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1,893 | 3,487 | 50.00% |
| TSLA210305P00550000 | 2021-02-26 3:59PM EST | 550.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8,840 | 14,061 | 25.00% |
| TSLA210305P00560000 | 2021-02-26 3:59PM EST | 560.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 837 | 1,702 | 25.00% |
| TSLA210305P00570000 | 2021-02-26 3:59PM EST | 570.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 677 | 491 | 25.00% |
| TSLA210305P00580000 | 2021-02-26 3:59PM EST | 580.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,369 | 1,513 | 25.00% |
| TSLA210305P00590000 | 2021-02-26 3:59PM EST | 590.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 963 | 518 | 25.00% |
| TSLA210305P00595000 | 2021-02-26 3:59PM EST | 595.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 850 | 392 | 25.00% |
| TSLA210305P00600000 | 2021-02-26 3:59PM EST | 600.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 13,970 | 13,755 | 25.00% |
| TSLA210305P00605000 | 2021-02-26 3:58PM EST | 605.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 422 | 465 | 25.00% |
| TSLA210305P00610000 | 2021-02-26 3:59PM EST | 610.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 940 | 541 | 12.50% |
| TSLA210305P00615000 | 2021-02-26 3:59PM EST | 615.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 522 | 328 | 12.50% |
| TSLA210305P00620000 | 2021-02-26 3:59PM EST | 620.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2,547 | 2,479 | 12.50% |
| TSLA210305P00625000 | 2021-02-26 3:59PM EST | 625.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 952 | 516 | 12.50% |
| TSLA210305P00630000 | 2021-02-26 3:59PM EST | 630.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1,637 | 1,588 | 12.50% |
| TSLA210305P00635000 | 2021-02-26 3:59PM EST | 635.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 482 | 342 | 12.50% |
| TSLA210305P00640000 | 2021-02-26 3:59PM EST | 640.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 3,132 | 3,185 | 12.50% |
| TSLA210305P00645000 | 2021-02-26 3:59PM EST | 645.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 1,070 | 530 | 6.25% |
| TSLA210305P00650000 | 2021-02-26 3:59PM EST | 650.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 11,753 | 2,485 | 6.25% |
| TSLA210305P00655000 | 2021-02-26 3:59PM EST | 655.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1,154 | 446 | 6.25% |
| TSLA210305P00660000 | 2021-02-26 3:59PM EST | 660.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4,682 | 2,476 | 6.25% |
| TSLA210305P00665000 | 2021-02-26 3:59PM EST | 665.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3,658 | 1,908 | 3.13% |
| TSLA210305P00670000 | 2021-02-26 3:59PM EST | 670.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 4,851 | 1,181 | 1.56% |
| TSLA210305P00675000 | 2021-02-26 3:59PM EST | 675.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 4,306 | 1,347 | 0.20% |
| TSLA210305P00680000 | 2021-02-26 3:59PM EST | 680.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 7,345 | 3,125 | 0.00% |
| TSLA210305P00685000 | 2021-02-26 3:59PM EST | 685.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 2,151 | 757 | 0.00% |
| TSLA210305P00690000 | 2021-02-26 3:59PM EST | 690.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 3,350 | 1,066 | 0.00% |
| TSLA210305P00695000 | 2021-02-26 3:59PM EST | 695.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1,167 | 415 | 0.00% |
| TSLA210305P00700000 | 2021-02-26 3:59PM EST | 700.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4,954 | 4,368 | 0.00% |
| TSLA210305P00702500 | 2021-02-26 3:58PM EST | 702.50 | 39.45 | 0.00 | 0.00 | 0.00 | - | 120 | 82 | 0.00% |
| TSLA210305P00705000 | 2021-02-26 3:59PM EST | 705.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 395 | 400 | 0.00% |
| TSLA210305P00707500 | 2021-02-26 3:59PM EST | 707.50 | 43.26 | 0.00 | 0.00 | 0.00 | - | 144 | 72 | 0.00% |
| TSLA210305P00710000 | 2021-02-26 3:59PM EST | 710.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 587 | 1,492 | 0.00% |
| TSLA210305P00712500 | 2021-02-26 3:52PM EST | 712.50 | 41.40 | 0.00 | 0.00 | 0.00 | - | 149 | 108 | 0.00% |
| TSLA210305P00715000 | 2021-02-26 3:57PM EST | 715.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 1,101 | 2,164 | 0.00% |
| TSLA210305P00717500 | 2021-02-26 3:52PM EST | 717.50 | 44.75 | 0.00 | 0.00 | 0.00 | - | 117 | 111 | 0.00% |
| TSLA210305P00720000 | 2021-02-26 3:59PM EST | 720.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 544 | 1,557 | 0.00% |
| TSLA210305P00722500 | 2021-02-26 3:53PM EST | 722.50 | 49.60 | 0.00 | 0.00 | 0.00 | - | 112 | 89 | 0.00% |
| TSLA210305P00725000 | 2021-02-26 3:59PM EST | 725.00 | 59.81 | 0.00 | 0.00 | 0.00 | - | 435 | 721 | 0.00% |
| TSLA210305P00727500 | 2021-02-26 3:52PM EST | 727.50 | 52.10 | 0.00 | 0.00 | 0.00 | - | 66 | 59 | 0.00% |
| TSLA210305P00730000 | 2021-02-26 3:59PM EST | 730.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 866 | 1,218 | 0.00% |
| TSLA210305P00732500 | 2021-02-26 3:45PM EST | 732.50 | 57.35 | 0.00 | 0.00 | 0.00 | - | 92 | 75 | 0.00% |
| TSLA210305P00735000 | 2021-02-26 3:59PM EST | 735.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 366 | 692 | 0.00% |
| TSLA210305P00737500 | 2021-02-26 3:53PM EST | 737.50 | 61.00 | 0.00 | 0.00 | 0.00 | - | 89 | 46 | 0.00% |
| TSLA210305P00740000 | 2021-02-26 3:59PM EST | 740.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 661 | 1,632 | 0.00% |
| TSLA210305P00742500 | 2021-02-26 3:49PM EST | 742.50 | 60.65 | 0.00 | 0.00 | 0.00 | - | 139 | 96 | 0.00% |
| TSLA210305P00745000 | 2021-02-26 3:58PM EST | 745.00 | 71.65 | 0.00 | 0.00 | 0.00 | - | 400 | 976 | 0.00% |
| TSLA210305P00747500 | 2021-02-26 3:52PM EST | 747.50 | 68.55 | 0.00 | 0.00 | 0.00 | - | 114 | 76 | 0.00% |
| TSLA210305P00750000 | 2021-02-26 3:59PM EST | 750.00 | 79.60 | 0.00 | 0.00 | 0.00 | - | 652 | 1,841 | 0.00% |
| TSLA210305P00755000 | 2021-02-26 3:55PM EST | 755.00 | 80.17 | 0.00 | 0.00 | 0.00 | - | 330 | 817 | 0.00% |
| TSLA210305P00760000 | 2021-02-26 3:58PM EST | 760.00 | 84.53 | 0.00 | 0.00 | 0.00 | - | 569 | 1,586 | 0.00% |
| TSLA210305P00765000 | 2021-02-26 3:57PM EST | 765.00 | 88.37 | 0.00 | 0.00 | 0.00 | - | 408 | 470 | 0.00% |
| TSLA210305P00770000 | 2021-02-26 3:56PM EST | 770.00 | 94.17 | 0.00 | 0.00 | 0.00 | - | 249 | 576 | 0.00% |
| TSLA210305P00775000 | 2021-02-26 3:57PM EST | 775.00 | 97.65 | 0.00 | 0.00 | 0.00 | - | 193 | 600 | 0.00% |
| TSLA210305P00780000 | 2021-02-26 3:58PM EST | 780.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 418 | 2,442 | 0.00% |
| TSLA210305P00785000 | 2021-02-26 3:57PM EST | 785.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 177 | 690 | 0.00% |
| TSLA210305P00787500 | 2021-02-26 3:54PM EST | 787.50 | 108.50 | 0.00 | 0.00 | 0.00 | - | 121 | 299 | 0.00% |
| TSLA210305P00790000 | 2021-02-26 3:47PM EST | 790.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 333 | 728 | 0.00% |
| TSLA210305P00792500 | 2021-02-26 3:53PM EST | 792.50 | 113.15 | 0.00 | 0.00 | 0.00 | - | 83 | 158 | 0.00% |
| TSLA210305P00795000 | 2021-02-26 3:56PM EST | 795.00 | 116.42 | 0.00 | 0.00 | 0.00 | - | 219 | 481 | 0.00% |
| TSLA210305P00797500 | 2021-02-26 3:19PM EST | 797.50 | 114.05 | 0.00 | 0.00 | 0.00 | - | 62 | 227 | 0.00% |
| TSLA210305P00800000 | 2021-02-26 3:50PM EST | 800.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | 517 | 1,973 | 0.00% |
| TSLA210305P00802500 | 2021-02-26 3:26PM EST | 802.50 | 124.13 | 0.00 | 0.00 | 0.00 | - | 73 | 1,015 | 0.00% |
| TSLA210305P00805000 | 2021-02-26 3:59PM EST | 805.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 274 | 1,172 | 0.00% |
| TSLA210305P00807500 | 2021-02-26 3:53PM EST | 807.50 | 126.20 | 0.00 | 0.00 | 0.00 | - | 51 | 83 | 0.00% |
| TSLA210305P00810000 | 2021-02-26 3:44PM EST | 810.00 | 127.80 | 0.00 | 0.00 | 0.00 | - | 267 | 685 | 0.00% |
| TSLA210305P00812500 | 2021-02-26 2:32PM EST | 812.50 | 134.50 | 0.00 | 0.00 | 0.00 | - | 48 | 101 | 0.00% |
| TSLA210305P00815000 | 2021-02-26 3:32PM EST | 815.00 | 136.44 | 0.00 | 0.00 | 0.00 | - | 198 | 489 | 0.00% |
| TSLA210305P00817500 | 2021-02-26 12:11PM EST | 817.50 | 126.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| TSLA210305P00820000 | 2021-02-26 3:43PM EST | 820.00 | 136.10 | 0.00 | 0.00 | 0.00 | - | 102 | 466 | 0.00% |
| TSLA210305P00822500 | 2021-02-26 3:41PM EST | 822.50 | 140.85 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| TSLA210305P00825000 | 2021-02-26 3:19PM EST | 825.00 | 141.23 | 0.00 | 0.00 | 0.00 | - | 32 | 262 | 0.00% |
| TSLA210305P00827500 | 2021-02-26 3:06PM EST | 827.50 | 144.40 | 0.00 | 0.00 | 0.00 | - | 16 | 201 | 0.00% |
| TSLA210305P00830000 | 2021-02-26 3:49PM EST | 830.00 | 142.20 | 0.00 | 0.00 | 0.00 | - | 78 | 1,187 | 0.00% |
| TSLA210305P00832500 | 2021-02-26 10:54AM EST | 832.50 | 154.70 | 0.00 | 0.00 | 0.00 | - | 16 | 173 | 0.00% |
| TSLA210305P00835000 | 2021-02-26 3:12PM EST | 835.00 | 150.45 | 0.00 | 0.00 | 0.00 | - | 52 | 575 | 0.00% |
| TSLA210305P00837500 | 2021-02-26 1:44PM EST | 837.50 | 160.00 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| TSLA210305P00840000 | 2021-02-26 3:49PM EST | 840.00 | 153.22 | 0.00 | 0.00 | 0.00 | - | 60 | 472 | 0.00% |
| TSLA210305P00842500 | 2021-02-26 1:35PM EST | 842.50 | 165.70 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.00% |
| TSLA210305P00845000 | 2021-02-26 2:36PM EST | 845.00 | 164.05 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 0.00% |
| TSLA210305P00847500 | 2021-02-26 1:44PM EST | 847.50 | 170.90 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| TSLA210305P00850000 | 2021-02-26 3:52PM EST | 850.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 215 | 531 | 0.00% |
| TSLA210305P00852500 | 2021-02-26 1:42PM EST | 852.50 | 177.44 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| TSLA210305P00855000 | 2021-02-26 1:35PM EST | 855.00 | 177.95 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 0.00% |
| TSLA210305P00857500 | 2021-02-26 1:42PM EST | 857.50 | 182.41 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| TSLA210305P00860000 | 2021-02-26 3:07PM EST | 860.00 | 176.25 | 0.00 | 0.00 | 0.00 | - | 34 | 309 | 0.00% |
| TSLA210305P00862500 | 2021-02-25 1:28PM EST | 862.50 | 163.70 | 0.00 | 0.00 | 0.00 | - | 3 | 503 | 0.00% |
| TSLA210305P00865000 | 2021-02-26 2:07PM EST | 865.00 | 192.97 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 0.00% |
| TSLA210305P00867500 | 2021-02-26 10:24AM EST | 867.50 | 199.00 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| TSLA210305P00870000 | 2021-02-26 3:58PM EST | 870.00 | 191.48 | 0.00 | 0.00 | 0.00 | - | 35 | 201 | 0.00% |
| TSLA210305P00872500 | 2021-02-26 3:28PM EST | 872.50 | 194.50 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 0.00% |
| TSLA210305P00875000 | 2021-02-26 3:34PM EST | 875.00 | 195.30 | 0.00 | 0.00 | 0.00 | - | 18 | 73 | 0.00% |
| TSLA210305P00877500 | 2021-02-25 2:06PM EST | 877.50 | 174.00 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| TSLA210305P00880000 | 2021-02-26 3:33PM EST | 880.00 | 200.83 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 0.00% |
| TSLA210305P00882500 | 2021-02-25 9:40AM EST | 882.50 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TSLA210305P00885000 | 2021-02-26 3:48PM EST | 885.00 | 198.00 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| TSLA210305P00887500 | 2021-02-26 1:32PM EST | 887.50 | 209.45 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| TSLA210305P00890000 | 2021-02-26 3:35PM EST | 890.00 | 210.67 | 0.00 | 0.00 | 0.00 | - | 16 | 101 | 0.00% |
| TSLA210305P00892500 | 2021-02-26 3:48PM EST | 892.50 | 205.90 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| TSLA210305P00895000 | 2021-02-26 3:23PM EST | 895.00 | 213.85 | 0.00 | 0.00 | 0.00 | - | 15 | 73 | 0.00% |
| TSLA210305P00897500 | 2021-02-26 3:48PM EST | 897.50 | 211.95 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 0.00% |
| TSLA210305P00900000 | 2021-02-26 2:26PM EST | 900.00 | 225.82 | 0.00 | 0.00 | 0.00 | - | 108 | 609 | 0.00% |
| TSLA210305P00902500 | 2021-02-26 3:28PM EST | 902.50 | 224.20 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| TSLA210305P00905000 | 2021-02-23 12:26PM EST | 905.00 | 223.27 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| TSLA210305P00907500 | 2021-02-26 9:34AM EST | 907.50 | 205.55 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| TSLA210305P00910000 | 2021-02-25 3:17PM EST | 910.00 | 225.20 | 0.00 | 0.00 | 0.00 | - | 20 | 118 | 0.00% |
| TSLA210305P00915000 | 2021-02-26 12:09PM EST | 915.00 | 221.90 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 0.00% |
| TSLA210305P00920000 | 2021-02-26 3:34PM EST | 920.00 | 240.82 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| TSLA210305P00925000 | 2021-02-26 3:08PM EST | 925.00 | 240.60 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| TSLA210305P00930000 | 2021-02-26 10:24AM EST | 930.00 | 262.67 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| TSLA210305P00935000 | 2021-02-26 3:58PM EST | 935.00 | 256.90 | 0.00 | 0.00 | 0.00 | - | 14 | 63 | 0.00% |
| TSLA210305P00940000 | 2021-02-26 1:33PM EST | 940.00 | 262.25 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 0.00% |
| TSLA210305P00945000 | 2021-02-26 2:05PM EST | 945.00 | 271.70 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 0.00% |
| TSLA210305P00950000 | 2021-02-26 3:05PM EST | 950.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 22 | 40 | 0.00% |
| TSLA210305P00955000 | 2021-02-26 12:52PM EST | 955.00 | 269.95 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| TSLA210305P00960000 | 2021-02-22 10:34AM EST | 960.00 | 214.05 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| TSLA210305P00980000 | 2021-02-26 1:25PM EST | 980.00 | 297.20 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 0.00% |
| TSLA210305P01000000 | 2021-02-26 10:12AM EST | 1,000.00 | 334.95 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TSLA210305P01020000 | 2021-02-25 1:17PM EST | 1,020.00 | 320.15 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| TSLA210305P01040000 | 2021-02-25 9:44AM EST | 1,040.00 | 309.35 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| TSLA210305P01060000 | 2021-02-24 10:18AM EST | 1,060.00 | 354.50 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| TSLA210305P01080000 | 2021-02-26 11:52AM EST | 1,080.00 | 392.85 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TSLA210305P01100000 | 2021-02-25 10:47AM EST | 1,100.00 | 388.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| TSLA210305P01120000 | 2021-02-24 10:00AM EST | 1,120.00 | 409.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA210305P01140000 | 2021-02-25 2:22PM EST | 1,140.00 | 438.85 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| TSLA210305P01160000 | 2021-02-25 2:25PM EST | 1,160.00 | 460.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA210305P01180000 | 2021-02-26 10:28AM EST | 1,180.00 | 518.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA210305P01200000 | 2021-02-26 10:04AM EST | 1,200.00 | 526.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA210305P01220000 | 2021-02-26 10:27AM EST | 1,220.00 | 550.90 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA210305P01240000 | 2021-02-23 10:45AM EST | 1,240.00 | 543.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210305P01260000 | 2021-02-25 3:18PM EST | 1,260.00 | 576.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210305P01280000 | 2021-02-25 11:35AM EST | 1,280.00 | 565.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210305P01300000 | 2021-02-26 10:04AM EST | 1,300.00 | 626.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210305P01320000 | 2021-02-19 10:27AM EST | 1,320.00 | 534.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210305P01340000 | 2021-02-26 10:59AM EST | 1,340.00 | 656.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA210305P01360000 | 2021-02-23 10:50AM EST | 1,360.00 | 655.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210305P01380000 | 2021-02-25 12:31PM EST | 1,380.00 | 689.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210305P01440000 | 2021-02-25 11:35AM EST | 1,440.00 | 725.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210305P01460000 | 2021-02-22 2:55PM EST | 1,460.00 | 725.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210305P01480000 | 2021-02-19 10:27AM EST | 1,480.00 | 694.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210305P01500000 | 2021-02-25 12:45PM EST | 1,500.00 | 812.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210305P01525000 | 2021-02-25 10:06AM EST | 1,525.00 | 805.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210305P01550000 | 2021-02-16 12:06AM EST | 1,550.00 | 757.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210305P01600000 | 2021-02-26 11:16AM EST | 1,600.00 | 919.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210305P01625000 | 2021-02-26 11:16AM EST | 1,625.00 | 944.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210305P01650000 | 2021-02-26 3:59PM EST | 1,650.00 | 973.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210305P01675000 | 2021-02-25 10:45AM EST | 1,675.00 | 960.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210305P01700000 | 2021-02-26 3:59PM EST | 1,700.00 | 1,023.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
