India markets open in 7 hours 49 minutes
BSE SENSEX
44,632.65+14.61(+0.03%)Nifty 50
13,133.90+20.15(+0.15%)Dow
30,052.37+168.58(+0.56%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
596.34+27.52 (+4.84%)
As of 2:56PM EST. Market open.
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201204C00020000 | 2020-12-03 1:44PM EST | 20.00 | 577.35 | 576.05 | 577.60 | +27.80 | +5.06% | 7 | 77 | 2,003.91% |
| TSLA201204C00040000 | 2020-12-03 1:34PM EST | 40.00 | 555.40 | 556.55 | 556.95 | +29.40 | +5.59% | 5 | 56 | 1,521.09% |
| TSLA201204C00060000 | 2020-12-03 1:34PM EST | 60.00 | 535.45 | 535.95 | 536.85 | +34.05 | +6.79% | 3 | 43 | 1,056.25% |
| TSLA201204C00080000 | 2020-12-03 9:33AM EST | 80.00 | 510.90 | 516.50 | 517.45 | +21.85 | +4.47% | 8 | 22 | 1,178.13% |
| TSLA201204C00100000 | 2020-12-03 1:48PM EST | 100.00 | 496.45 | 496.35 | 497.05 | +29.74 | +6.37% | 10 | 70 | 975.78% |
| TSLA201204C00250000 | 2020-12-03 2:28PM EST | 250.00 | 347.35 | 346.90 | 347.25 | +30.25 | +9.54% | 19 | 58 | 534.38% |
| TSLA201204C00260000 | 2020-12-03 12:49PM EST | 260.00 | 331.10 | 336.70 | 337.25 | +22.55 | +7.31% | 19 | 26 | 501.95% |
| TSLA201204C00270000 | 2020-12-02 3:19PM EST | 270.00 | 315.95 | 326.95 | 327.50 | +18.80 | +6.33% | 4 | 40 | 503.71% |
| TSLA201204C00280000 | 2020-12-03 12:55PM EST | 280.00 | 311.65 | 316.55 | 316.90 | +25.55 | +8.93% | 3 | 18 | 431.64% |
| TSLA201204C00290000 | 2020-12-03 11:56AM EST | 290.00 | 299.45 | 305.45 | 306.95 | +22.15 | +7.99% | 8 | 33 | 438.48% |
| TSLA201204C00300000 | 2020-12-03 12:30PM EST | 300.00 | 292.45 | 295.70 | 297.90 | +25.30 | +9.47% | 5 | 27 | 404.30% |
| TSLA201204C00310000 | 2020-12-03 11:05AM EST | 310.00 | 278.35 | 286.15 | 287.10 | +21.90 | +8.54% | 2 | 34 | 364.45% |
| TSLA201204C00315000 | 2020-12-02 2:59PM EST | 315.00 | 271.80 | 280.50 | 282.00 | +24.05 | +9.71% | 10 | 24 | 396.68% |
| TSLA201204C00320000 | 2020-12-03 11:28AM EST | 320.00 | 266.80 | 276.70 | 277.05 | +24.85 | +10.27% | 4 | 38 | 376.76% |
| TSLA201204C00325000 | 2020-12-03 12:06PM EST | 325.00 | 267.25 | 271.60 | 272.05 | +24.85 | +10.25% | 3 | 77 | 363.48% |
| TSLA201204C00330000 | 2020-12-03 9:33AM EST | 330.00 | 257.95 | 266.75 | 267.20 | +19.60 | +8.22% | 1 | 19 | 368.46% |
| TSLA201204C00335000 | 2020-12-03 1:09PM EST | 335.00 | 256.55 | 261.30 | 262.45 | +26.00 | +11.28% | 9 | 19 | 351.56% |
| TSLA201204C00340000 | 2020-12-03 1:28PM EST | 340.00 | 254.45 | 256.80 | 257.55 | +25.20 | +10.99% | 4 | 32 | 365.82% |
| TSLA201204C00345000 | 2020-12-02 1:56PM EST | 345.00 | 215.80 | 250.95 | 251.90 | 0.00 | - | 10 | 41 | 271.88% |
| TSLA201204C00350000 | 2020-12-02 2:23PM EST | 350.00 | 209.50 | 246.60 | 247.00 | 0.00 | - | 41 | 72 | 320.80% |
| TSLA201204C00355000 | 2020-12-03 10:22AM EST | 355.00 | 232.40 | 241.80 | 242.20 | +33.30 | +16.73% | 10 | 16 | 329.10% |
| TSLA201204C00360000 | 2020-12-03 2:09PM EST | 360.00 | 237.70 | 236.60 | 237.25 | +34.50 | +16.98% | 42 | 79 | 315.63% |
| TSLA201204C00365000 | 2020-12-03 2:25PM EST | 365.00 | 230.95 | 232.05 | 232.40 | +29.60 | +14.70% | 16 | 80 | 327.34% |
| TSLA201204C00370000 | 2020-12-03 12:07PM EST | 370.00 | 221.48 | 226.30 | 227.55 | +23.93 | +12.11% | 1 | 62 | 300.39% |
| TSLA201204C00375000 | 2020-12-03 2:15PM EST | 375.00 | 222.50 | 221.60 | 222.20 | +31.95 | +16.77% | 15 | 70 | 291.02% |
| TSLA201204C00380000 | 2020-12-03 9:53AM EST | 380.00 | 213.45 | 216.30 | 217.60 | +33.30 | +18.48% | 1 | 120 | 287.11% |
| TSLA201204C00385000 | 2020-12-03 2:09PM EST | 385.00 | 212.70 | 211.90 | 212.30 | +32.05 | +17.74% | 10 | 133 | 288.87% |
| TSLA201204C00387500 | 2020-12-03 11:45AM EST | 387.50 | 201.20 | 208.90 | 209.55 | +19.50 | +10.73% | 4 | 100 | 258.98% |
| TSLA201204C00390000 | 2020-12-03 1:41PM EST | 390.00 | 207.00 | 206.35 | 207.05 | +33.95 | +19.62% | 8 | 309 | 253.32% |
| TSLA201204C00392500 | 2020-12-03 12:38PM EST | 392.50 | 197.40 | 204.30 | 204.95 | +20.95 | +11.87% | 21 | 261 | 279.00% |
| TSLA201204C00395000 | 2020-12-03 11:21AM EST | 395.00 | 190.60 | 201.40 | 202.35 | +17.55 | +10.14% | 12 | 242 | 260.16% |
| TSLA201204C00397500 | 2020-12-03 10:29AM EST | 397.50 | 191.25 | 199.60 | 200.55 | +21.90 | +12.93% | 1 | 40 | 292.38% |
| TSLA201204C00400000 | 2020-12-03 2:14PM EST | 400.00 | 197.90 | 196.60 | 197.05 | +32.50 | +19.65% | 25 | 386 | 249.61% |
| TSLA201204C00402500 | 2020-12-03 2:04PM EST | 402.50 | 194.90 | 194.25 | 195.75 | +28.35 | +17.02% | 6 | 85 | 281.54% |
| TSLA201204C00405000 | 2020-12-03 1:50PM EST | 405.00 | 191.39 | 191.55 | 192.25 | +28.44 | +17.45% | 3 | 175 | 247.66% |
| TSLA201204C00407500 | 2020-12-02 2:27PM EST | 407.50 | 178.20 | 189.20 | 189.70 | +16.30 | +10.07% | 11 | 178 | 247.27% |
| TSLA201204C00410000 | 2020-12-03 12:17PM EST | 410.00 | 181.50 | 186.75 | 187.35 | +22.50 | +14.15% | 16 | 678 | 249.41% |
| TSLA201204C00412500 | 2020-12-03 2:35PM EST | 412.50 | 184.05 | 184.65 | 185.00 | +36.00 | +24.32% | 4 | 78 | 259.08% |
| TSLA201204C00415000 | 2020-12-03 10:07AM EST | 415.00 | 175.00 | 181.55 | 181.90 | +24.64 | +16.39% | 11 | 145 | 221.88% |
| TSLA201204C00417500 | 2020-12-03 1:59PM EST | 417.50 | 177.35 | 179.55 | 180.00 | +27.17 | +18.09% | 15 | 183 | 249.61% |
| TSLA201204C00420000 | 2020-12-03 1:04PM EST | 420.00 | 172.00 | 176.95 | 177.30 | +23.50 | +15.82% | 13 | 577 | 239.06% |
| TSLA201204C00422500 | 2020-12-03 10:41AM EST | 422.50 | 165.05 | 174.40 | 174.80 | +25.76 | +18.49% | 10 | 260 | 234.38% |
| TSLA201204C00425000 | 2020-12-03 2:16PM EST | 425.00 | 172.49 | 171.15 | 172.20 | +29.27 | +20.44% | 14 | 411 | 204.98% |
| TSLA201204C00427500 | 2020-12-03 1:09PM EST | 427.50 | 164.10 | 169.05 | 169.80 | +29.20 | +21.65% | 20 | 97 | 218.36% |
| TSLA201204C00430000 | 2020-12-03 1:52PM EST | 430.00 | 165.32 | 166.55 | 166.90 | +28.82 | +21.11% | 12 | 1,542 | 202.54% |
| TSLA201204C00432500 | 2020-12-03 10:49AM EST | 432.50 | 156.10 | 164.00 | 164.40 | +21.10 | +15.63% | 27 | 227 | 197.46% |
| TSLA201204C00435000 | 2020-12-03 1:21PM EST | 435.00 | 156.95 | 161.40 | 162.10 | +24.50 | +18.50% | 17 | 466 | 197.85% |
| TSLA201204C00437500 | 2020-12-03 12:48PM EST | 437.50 | 153.00 | 159.25 | 160.25 | +22.70 | +17.42% | 6 | 76 | 220.12% |
| TSLA201204C00440000 | 2020-12-03 1:59PM EST | 440.00 | 154.87 | 156.60 | 157.10 | +27.77 | +21.85% | 85 | 243 | 197.66% |
| TSLA201204C00442500 | 2020-12-03 10:45AM EST | 442.50 | 144.30 | 153.90 | 154.60 | +18.10 | +14.34% | 18 | 103 | 188.48% |
| TSLA201204C00445000 | 2020-12-03 1:19PM EST | 445.00 | 151.32 | 151.75 | 152.10 | +35.62 | +30.79% | 27 | 192 | 195.31% |
| TSLA201204C00450000 | 2020-12-03 2:18PM EST | 450.00 | 148.00 | 146.45 | 147.00 | +29.64 | +25.04% | 451 | 1,363 | 177.54% |
| TSLA201204C00455000 | 2020-12-03 11:11AM EST | 455.00 | 136.60 | 141.75 | 142.10 | +21.85 | +19.04% | 18 | 391 | 182.32% |
| TSLA201204C00460000 | 2020-12-03 2:16PM EST | 460.00 | 137.55 | 136.75 | 137.20 | +28.55 | +26.19% | 51 | 1,170 | 178.32% |
| TSLA201204C00465000 | 2020-12-03 1:07PM EST | 465.00 | 133.00 | 132.20 | 132.85 | +30.12 | +29.28% | 24 | 154 | 191.50% |
| TSLA201204C00470000 | 2020-12-03 2:10PM EST | 470.00 | 127.95 | 126.35 | 127.75 | +30.00 | +30.63% | 64 | 398 | 168.55% |
| TSLA201204C00475000 | 2020-12-03 2:30PM EST | 475.00 | 121.30 | 121.40 | 122.00 | +29.40 | +31.99% | 50 | 886 | 145.90% |
| TSLA201204C00480000 | 2020-12-03 2:20PM EST | 480.00 | 117.50 | 117.05 | 117.45 | +29.70 | +33.83% | 98 | 521 | 162.70% |
| TSLA201204C00485000 | 2020-12-03 2:37PM EST | 485.00 | 112.09 | 111.70 | 112.25 | +29.24 | +35.29% | 51 | 295 | 146.68% |
| TSLA201204C00490000 | 2020-12-03 2:34PM EST | 490.00 | 106.05 | 106.95 | 107.35 | +28.15 | +36.14% | 118 | 835 | 146.58% |
| TSLA201204C00495000 | 2020-12-03 2:33PM EST | 495.00 | 100.90 | 102.05 | 102.50 | +26.90 | +36.35% | 272 | 1,016 | 143.95% |
| TSLA201204C00500000 | 2020-12-03 2:37PM EST | 500.00 | 97.14 | 96.25 | 97.20 | +28.08 | +40.66% | 557 | 3,246 | 118.16% |
| TSLA201204C00505000 | 2020-12-03 2:27PM EST | 505.00 | 91.75 | 91.85 | 92.20 | +28.47 | +44.99% | 179 | 511 | 123.73% |
| TSLA201204C00510000 | 2020-12-03 2:34PM EST | 510.00 | 86.50 | 87.30 | 87.60 | +28.45 | +49.01% | 292 | 881 | 128.91% |
| TSLA201204C00515000 | 2020-12-03 2:35PM EST | 515.00 | 82.55 | 81.20 | 82.70 | +28.87 | +53.78% | 2,126 | 2,816 | 109.13% |
| TSLA201204C00520000 | 2020-12-03 2:27PM EST | 520.00 | 77.13 | 76.75 | 77.40 | +28.02 | +57.06% | 2,474 | 3,181 | 106.74% |
| TSLA201204C00525000 | 2020-12-03 2:17PM EST | 525.00 | 72.83 | 72.00 | 72.35 | +27.73 | +61.49% | 285 | 904 | 103.08% |
| TSLA201204C00530000 | 2020-12-03 2:32PM EST | 530.00 | 66.10 | 67.20 | 67.60 | +25.91 | +64.47% | 726 | 1,751 | 101.71% |
| TSLA201204C00532500 | 2020-12-03 2:35PM EST | 532.50 | 64.35 | 64.20 | 64.65 | +26.92 | +71.92% | 213 | 270 | 87.40% |
| TSLA201204C00535000 | 2020-12-03 2:09PM EST | 535.00 | 63.00 | 61.75 | 62.20 | +28.33 | +81.71% | 497 | 570 | 85.74% |
| TSLA201204C00537500 | 2020-12-03 2:38PM EST | 537.50 | 59.65 | 60.00 | 60.30 | +25.85 | +76.48% | 94 | 70 | 96.51% |
| TSLA201204C00540000 | 2020-12-03 2:39PM EST | 540.00 | 57.45 | 57.45 | 57.75 | +26.31 | +84.49% | 725 | 1,419 | 92.29% |
| TSLA201204C00542500 | 2020-12-03 2:10PM EST | 542.50 | 55.65 | 54.85 | 55.20 | +27.65 | +98.75% | 61 | 147 | 87.67% |
| TSLA201204C00545000 | 2020-12-03 2:28PM EST | 545.00 | 52.56 | 52.30 | 52.70 | +25.56 | +94.67% | 2,623 | 2,713 | 83.94% |
| TSLA201204C00547500 | 2020-12-03 2:21PM EST | 547.50 | 50.32 | 49.60 | 50.00 | +24.77 | +96.95% | 187 | 347 | 77.15% |
| TSLA201204C00550000 | 2020-12-03 2:40PM EST | 550.00 | 47.60 | 47.40 | 47.95 | +24.15 | +102.99% | 5,778 | 5,645 | 80.01% |
| TSLA201204C00552500 | 2020-12-03 2:10PM EST | 552.50 | 46.00 | 44.65 | 45.10 | +24.45 | +113.46% | 258 | 402 | 71.92% |
| TSLA201204C00555000 | 2020-12-03 2:39PM EST | 555.00 | 42.58 | 42.25 | 42.60 | +22.38 | +110.79% | 1,207 | 1,268 | 69.43% |
| TSLA201204C00557500 | 2020-12-03 2:09PM EST | 557.50 | 41.10 | 40.00 | 40.45 | +22.60 | +122.16% | 301 | 584 | 70.39% |
| TSLA201204C00560000 | 2020-12-03 2:36PM EST | 560.00 | 37.70 | 37.95 | 38.40 | +20.45 | +118.55% | 4,637 | 3,678 | 72.46% |
| TSLA201204C00562500 | 2020-12-03 2:37PM EST | 562.50 | 36.00 | 35.00 | 35.40 | +20.52 | +132.56% | 509 | 911 | 63.09% |
| TSLA201204C00565000 | 2020-12-03 2:32PM EST | 565.00 | 32.50 | 32.65 | 33.05 | +18.10 | +125.69% | 4,649 | 2,462 | 61.35% |
| TSLA201204C00567500 | 2020-12-03 2:32PM EST | 567.50 | 29.60 | 30.90 | 31.25 | +16.50 | +125.95% | 1,146 | 1,017 | 65.38% |
| TSLA201204C00570000 | 2020-12-03 2:40PM EST | 570.00 | 28.50 | 28.15 | 28.50 | +16.50 | +137.50% | 7,527 | 4,333 | 59.03% |
| TSLA201204C00572500 | 2020-12-03 2:35PM EST | 572.50 | 26.00 | 25.80 | 26.15 | +15.15 | +139.63% | 1,190 | 999 | 56.57% |
| TSLA201204C00575000 | 2020-12-03 2:39PM EST | 575.00 | 23.74 | 23.95 | 24.30 | +13.89 | +141.02% | 4,799 | 3,463 | 58.15% |
| TSLA201204C00577500 | 2020-12-03 2:36PM EST | 577.50 | 21.50 | 21.65 | 21.90 | +12.70 | +144.32% | 1,484 | 852 | 55.07% |
| TSLA201204C00580000 | 2020-12-03 2:40PM EST | 580.00 | 20.05 | 19.70 | 20.05 | +12.05 | +150.62% | 12,736 | 6,702 | 55.10% |
| TSLA201204C00585000 | 2020-12-03 2:40PM EST | 585.00 | 16.35 | 16.15 | 16.55 | +9.90 | +153.49% | 12,656 | 3,888 | 55.27% |
| TSLA201204C00590000 | 2020-12-03 2:40PM EST | 590.00 | 12.95 | 12.60 | 12.85 | +7.75 | +149.04% | 45,403 | 6,040 | 52.60% |
| TSLA201204C00595000 | 2020-12-03 2:40PM EST | 595.00 | 10.06 | 9.95 | 10.20 | +5.86 | +139.52% | 33,771 | 4,097 | 53.39% |
| TSLA201204C00600000 | 2020-12-03 2:41PM EST | 600.00 | 7.74 | 7.80 | 7.90 | +4.44 | +134.55% | 101,225 | 16,415 | 54.19% |
| TSLA201204C00605000 | 2020-12-03 2:40PM EST | 605.00 | 6.00 | 5.80 | 5.90 | +3.42 | +132.56% | 14,244 | 4,634 | 53.92% |
| TSLA201204C00610000 | 2020-12-03 2:40PM EST | 610.00 | 4.58 | 4.40 | 4.55 | +2.53 | +123.41% | 21,679 | 6,518 | 55.21% |
| TSLA201204C00615000 | 2020-12-03 2:40PM EST | 615.00 | 3.43 | 3.30 | 3.45 | +1.91 | +125.66% | 10,337 | 2,469 | 56.34% |
| TSLA201204C00620000 | 2020-12-03 2:39PM EST | 620.00 | 2.42 | 2.40 | 2.51 | +1.12 | +86.15% | 28,366 | 6,577 | 56.85% |
| TSLA201204C00630000 | 2020-12-03 2:41PM EST | 630.00 | 1.33 | 1.33 | 1.35 | +0.46 | +52.87% | 16,305 | 4,770 | 59.08% |
| TSLA201204C00640000 | 2020-12-03 2:39PM EST | 640.00 | 0.82 | 0.78 | 0.83 | +0.20 | +32.26% | 9,688 | 4,851 | 62.82% |
| TSLA201204C00650000 | 2020-12-03 2:40PM EST | 650.00 | 0.54 | 0.52 | 0.55 | +0.11 | +25.58% | 21,879 | 14,839 | 67.48% |
| TSLA201204C00660000 | 2020-12-03 2:39PM EST | 660.00 | 0.38 | 0.35 | 0.41 | +0.05 | +15.15% | 4,099 | 4,111 | 72.46% |
| TSLA201204C00670000 | 2020-12-03 2:37PM EST | 670.00 | 0.29 | 0.28 | 0.32 | +0.03 | +11.54% | 3,441 | 4,889 | 78.17% |
| TSLA201204C00680000 | 2020-12-03 2:35PM EST | 680.00 | 0.23 | 0.21 | 0.25 | +0.02 | +9.52% | 3,243 | 4,045 | 83.11% |
| TSLA201204C00690000 | 2020-12-03 2:29PM EST | 690.00 | 0.17 | 0.18 | 0.20 | 0.00 | - | 1,083 | 2,978 | 88.48% |
| TSLA201204C00700000 | 2020-12-03 2:40PM EST | 700.00 | 0.14 | 0.14 | 0.15 | 0.00 | - | 7,903 | 21,310 | 92.58% |
| TSLA201204C00720000 | 2020-12-03 2:39PM EST | 720.00 | 0.07 | 0.08 | 0.09 | -0.05 | -41.67% | 1,496 | 4,176 | 100.00% |
| TSLA201204C00740000 | 2020-12-03 2:38PM EST | 740.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 1,146 | 3,913 | 109.77% |
| TSLA201204C00760000 | 2020-12-03 2:36PM EST | 760.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 876 | 3,819 | 112.50% |
| TSLA201204C00780000 | 2020-12-03 2:34PM EST | 780.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,505 | 4,615 | 116.41% |
| TSLA201204C00800000 | 2020-12-03 2:33PM EST | 800.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,118 | 8,287 | 126.56% |
| TSLA201204C00825000 | 2020-12-03 2:40PM EST | 825.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 723 | 3,632 | 134.38% |
| TSLA201204C00850000 | 2020-12-03 2:31PM EST | 850.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 968 | 4,322 | 137.50% |
| TSLA201204C00875000 | 2020-12-03 2:40PM EST | 875.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 886 | 3,294 | 150.00% |
| TSLA201204C00900000 | 2020-12-03 1:43PM EST | 900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 562 | 5,146 | 159.38% |
| TSLA201204C00925000 | 2020-12-03 1:11PM EST | 925.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,598 | 168.75% |
| TSLA201204C00950000 | 2020-12-03 11:41AM EST | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 16,435 | 178.13% |
| TSLA201204C01000000 | 2020-12-03 9:30AM EST | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,113 | 193.75% |
| TSLA201204C01050000 | 2020-12-01 3:58PM EST | 1,050.00 | 0.01 | - | 0.01 | 0.00 | - | 3 | 139 | 221.88% |
| TSLA201204C01100000 | 2020-12-02 9:30AM EST | 1,100.00 | 0.01 | - | 0.01 | 0.00 | - | 22 | 248 | 240.63% |
| TSLA201204C01150000 | 2020-12-02 9:30AM EST | 1,150.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 510 | 256.25% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201204P00020000 | 2020-12-03 9:30AM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 15 | 1,300.00% |
| TSLA201204P00060000 | 2020-11-30 3:01PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 104 | 875.00% |
| TSLA201204P00080000 | 2020-11-25 10:45AM EST | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 696 | 750.00% |
| TSLA201204P00100000 | 2020-11-30 3:52PM EST | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 1,368 | 675.00% |
| TSLA201204P00250000 | 2020-12-02 9:32AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,009 | 331.25% |
| TSLA201204P00260000 | 2020-12-01 9:59AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 288 | 318.75% |
| TSLA201204P00270000 | 2020-12-02 1:54PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 192 | 636 | 306.25% |
| TSLA201204P00280000 | 2020-12-03 9:52AM EST | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 799 | 306.25% |
| TSLA201204P00290000 | 2020-12-02 2:27PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 297 | 275.00% |
| TSLA201204P00300000 | 2020-12-03 2:19PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 1,613 | 262.50% |
| TSLA201204P00310000 | 2020-12-03 9:34AM EST | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 519 | 265.63% |
| TSLA201204P00315000 | 2020-12-02 10:32AM EST | 315.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 29 | 333 | 250.00% |
| TSLA201204P00320000 | 2020-12-03 12:25PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,543 | 243.75% |
| TSLA201204P00325000 | 2020-12-03 12:18PM EST | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 528 | 237.50% |
| TSLA201204P00330000 | 2020-12-03 10:54AM EST | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 654 | 231.25% |
| TSLA201204P00335000 | 2020-12-03 10:55AM EST | 335.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 457 | 225.00% |
| TSLA201204P00340000 | 2020-12-03 11:18AM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 331 | 218.75% |
| TSLA201204P00345000 | 2020-12-03 12:59PM EST | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 409 | 212.50% |
| TSLA201204P00350000 | 2020-12-03 2:35PM EST | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 255 | 3,885 | 206.25% |
| TSLA201204P00355000 | 2020-12-03 12:51PM EST | 355.00 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 14 | 565 | 203.13% |
| TSLA201204P00360000 | 2020-12-03 2:39PM EST | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 719 | 196.88% |
| TSLA201204P00365000 | 2020-12-03 2:32PM EST | 365.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 17 | 361 | 193.75% |
| TSLA201204P00370000 | 2020-12-03 12:38PM EST | 370.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 131 | 359 | 203.13% |
| TSLA201204P00375000 | 2020-12-03 11:52AM EST | 375.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 185 | 864 | 198.44% |
| TSLA201204P00380000 | 2020-12-03 1:20PM EST | 380.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 116 | 573 | 193.75% |
| TSLA201204P00385000 | 2020-12-03 1:20PM EST | 385.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 112 | 538 | 181.25% |
| TSLA201204P00387500 | 2020-12-02 11:47AM EST | 387.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 112 | 244 | 184.38% |
| TSLA201204P00390000 | 2020-12-03 2:23PM EST | 390.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 222 | 778 | 182.81% |
| TSLA201204P00392500 | 2020-12-03 10:23AM EST | 392.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 102 | 133 | 179.69% |
| TSLA201204P00395000 | 2020-12-03 12:15PM EST | 395.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 554 | 574 | 181.25% |
| TSLA201204P00397500 | 2020-12-02 3:34PM EST | 397.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 102 | 256 | 175.00% |
| TSLA201204P00400000 | 2020-12-03 2:24PM EST | 400.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 686 | 6,869 | 171.88% |
| TSLA201204P00402500 | 2020-12-03 11:52AM EST | 402.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 130 | 170.31% |
| TSLA201204P00405000 | 2020-12-03 12:29PM EST | 405.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 11 | 257 | 167.19% |
| TSLA201204P00407500 | 2020-12-03 1:32PM EST | 407.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 4 | 214 | 165.63% |
| TSLA201204P00410000 | 2020-12-03 2:34PM EST | 410.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 228 | 839 | 166.41% |
| TSLA201204P00412500 | 2020-12-03 12:09PM EST | 412.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 104 | 790 | 164.06% |
| TSLA201204P00415000 | 2020-12-03 2:20PM EST | 415.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 138 | 1,823 | 160.94% |
| TSLA201204P00417500 | 2020-12-03 2:21PM EST | 417.50 | 0.01 | 0.01 | 0.03 | -0.27 | -96.43% | 112 | 242 | 159.38% |
| TSLA201204P00420000 | 2020-12-03 2:37PM EST | 420.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 765 | 2,446 | 156.25% |
| TSLA201204P00422500 | 2020-12-03 1:59PM EST | 422.50 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 207 | 367 | 153.91% |
| TSLA201204P00425000 | 2020-12-03 2:09PM EST | 425.00 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 146 | 823 | 151.56% |
| TSLA201204P00427500 | 2020-12-03 1:48PM EST | 427.50 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 174 | 124 | 151.56% |
| TSLA201204P00430000 | 2020-12-03 2:35PM EST | 430.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 261 | 1,612 | 143.75% |
| TSLA201204P00432500 | 2020-12-03 2:37PM EST | 432.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 113 | 284 | 143.75% |
| TSLA201204P00435000 | 2020-12-03 12:29PM EST | 435.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 33 | 434 | 144.53% |
| TSLA201204P00437500 | 2020-12-03 1:43PM EST | 437.50 | 0.03 | 0.01 | 0.04 | -0.09 | -75.00% | 18 | 267 | 142.19% |
| TSLA201204P00440000 | 2020-12-03 1:35PM EST | 440.00 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 140 | 1,918 | 142.19% |
| TSLA201204P00442500 | 2020-12-03 1:01PM EST | 442.50 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 15 | 420 | 131.25% |
| TSLA201204P00445000 | 2020-12-03 1:58PM EST | 445.00 | 0.04 | 0.02 | 0.03 | -0.13 | -76.47% | 107 | 1,069 | 135.16% |
| TSLA201204P00450000 | 2020-12-03 2:39PM EST | 450.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 785 | 3,947 | 132.03% |
| TSLA201204P00455000 | 2020-12-03 2:27PM EST | 455.00 | 0.02 | 0.02 | 0.05 | -0.20 | -90.91% | 69 | 551 | 129.69% |
| TSLA201204P00460000 | 2020-12-03 2:39PM EST | 460.00 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 477 | 1,713 | 127.73% |
| TSLA201204P00465000 | 2020-12-03 1:57PM EST | 465.00 | 0.05 | 0.04 | 0.05 | -0.18 | -78.26% | 187 | 825 | 122.66% |
| TSLA201204P00470000 | 2020-12-03 2:40PM EST | 470.00 | 0.05 | 0.05 | 0.06 | -0.24 | -82.76% | 504 | 4,286 | 120.31% |
| TSLA201204P00475000 | 2020-12-03 2:37PM EST | 475.00 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 697 | 1,546 | 116.80% |
| TSLA201204P00480000 | 2020-12-03 2:39PM EST | 480.00 | 0.08 | 0.06 | 0.07 | -0.27 | -77.14% | 772 | 2,288 | 112.70% |
| TSLA201204P00485000 | 2020-12-03 2:40PM EST | 485.00 | 0.08 | 0.08 | 0.11 | -0.28 | -77.78% | 398 | 1,594 | 112.50% |
| TSLA201204P00490000 | 2020-12-03 2:31PM EST | 490.00 | 0.10 | 0.09 | 0.11 | -0.33 | -76.74% | 899 | 2,710 | 108.20% |
| TSLA201204P00495000 | 2020-12-03 2:40PM EST | 495.00 | 0.11 | 0.10 | 0.12 | -0.35 | -76.09% | 485 | 3,572 | 104.30% |
| TSLA201204P00500000 | 2020-12-03 2:40PM EST | 500.00 | 0.13 | 0.13 | 0.14 | -0.47 | -78.33% | 4,890 | 11,120 | 101.76% |
| TSLA201204P00505000 | 2020-12-03 2:24PM EST | 505.00 | 0.13 | 0.10 | 0.17 | -0.57 | -81.43% | 680 | 1,965 | 96.68% |
| TSLA201204P00510000 | 2020-12-03 2:27PM EST | 510.00 | 0.13 | 0.13 | 0.18 | -0.67 | -83.75% | 1,489 | 3,597 | 93.36% |
| TSLA201204P00515000 | 2020-12-03 2:34PM EST | 515.00 | 0.18 | 0.19 | 0.21 | -0.72 | -80.00% | 1,322 | 4,553 | 91.41% |
| TSLA201204P00520000 | 2020-12-03 2:40PM EST | 520.00 | 0.22 | 0.19 | 0.23 | -1.00 | -81.97% | 4,081 | 7,704 | 86.72% |
| TSLA201204P00525000 | 2020-12-03 2:36PM EST | 525.00 | 0.24 | 0.23 | 0.25 | -1.26 | -84.00% | 2,433 | 4,726 | 83.01% |
| TSLA201204P00530000 | 2020-12-03 2:39PM EST | 530.00 | 0.26 | 0.25 | 0.30 | -1.60 | -86.02% | 3,232 | 5,583 | 79.39% |
| TSLA201204P00532500 | 2020-12-03 2:26PM EST | 532.50 | 0.31 | 0.26 | 0.30 | -1.81 | -85.38% | 552 | 2,028 | 76.86% |
| TSLA201204P00535000 | 2020-12-03 2:36PM EST | 535.00 | 0.33 | 0.32 | 0.34 | -2.04 | -86.08% | 1,812 | 3,943 | 76.17% |
| TSLA201204P00537500 | 2020-12-03 2:37PM EST | 537.50 | 0.35 | 0.32 | 0.38 | -2.37 | -87.13% | 478 | 1,075 | 74.12% |
| TSLA201204P00540000 | 2020-12-03 2:33PM EST | 540.00 | 0.38 | 0.35 | 0.39 | -2.82 | -88.13% | 5,541 | 4,889 | 72.07% |
| TSLA201204P00542500 | 2020-12-03 2:20PM EST | 542.50 | 0.41 | 0.39 | 0.44 | -3.07 | -88.22% | 846 | 1,212 | 70.65% |
| TSLA201204P00545000 | 2020-12-03 2:38PM EST | 545.00 | 0.45 | 0.42 | 0.46 | -3.40 | -88.31% | 3,600 | 5,260 | 68.56% |
| TSLA201204P00547500 | 2020-12-03 2:32PM EST | 547.50 | 0.51 | 0.48 | 0.51 | -3.99 | -88.67% | 1,237 | 1,290 | 67.14% |
| TSLA201204P00550000 | 2020-12-03 2:38PM EST | 550.00 | 0.55 | 0.54 | 0.57 | -4.62 | -89.36% | 13,276 | 9,693 | 65.67% |
| TSLA201204P00552500 | 2020-12-03 2:34PM EST | 552.50 | 0.62 | 0.56 | 0.60 | -5.25 | -89.44% | 848 | 937 | 63.23% |
| TSLA201204P00555000 | 2020-12-03 2:32PM EST | 555.00 | 0.70 | 0.65 | 0.70 | -6.05 | -89.63% | 2,983 | 5,564 | 62.18% |
| TSLA201204P00557500 | 2020-12-03 2:30PM EST | 557.50 | 0.74 | 0.70 | 0.76 | -6.96 | -90.39% | 1,259 | 1,049 | 60.13% |
| TSLA201204P00560000 | 2020-12-03 2:40PM EST | 560.00 | 0.80 | 0.79 | 0.83 | -7.70 | -90.59% | 8,444 | 5,200 | 58.37% |
| TSLA201204P00562500 | 2020-12-03 2:40PM EST | 562.50 | 0.91 | 0.90 | 0.95 | -8.79 | -90.62% | 1,393 | 685 | 56.96% |
| TSLA201204P00565000 | 2020-12-03 2:40PM EST | 565.00 | 1.05 | 1.04 | 1.07 | -9.45 | -90.00% | 3,864 | 2,702 | 55.52% |
| TSLA201204P00567500 | 2020-12-03 2:38PM EST | 567.50 | 1.24 | 1.19 | 1.24 | -11.04 | -89.90% | 1,928 | 1,226 | 54.18% |
| TSLA201204P00570000 | 2020-12-03 2:40PM EST | 570.00 | 1.40 | 1.40 | 1.43 | -11.85 | -89.43% | 10,275 | 4,567 | 52.98% |
| TSLA201204P00572500 | 2020-12-03 2:38PM EST | 572.50 | 1.68 | 1.68 | 1.75 | -13.32 | -88.80% | 1,292 | 1,320 | 52.45% |
| TSLA201204P00575000 | 2020-12-03 2:39PM EST | 575.00 | 1.94 | 1.92 | 2.00 | -14.76 | -88.38% | 6,320 | 3,567 | 50.93% |
| TSLA201204P00577500 | 2020-12-03 2:38PM EST | 577.50 | 2.41 | 2.33 | 2.42 | -16.09 | -86.97% | 2,598 | 620 | 50.50% |
| TSLA201204P00580000 | 2020-12-03 2:40PM EST | 580.00 | 2.83 | 2.76 | 2.85 | -16.57 | -85.41% | 17,459 | 6,374 | 49.98% |
| TSLA201204P00585000 | 2020-12-03 2:39PM EST | 585.00 | 3.98 | 4.00 | 4.10 | -19.52 | -83.06% | 14,369 | 2,763 | 49.34% |
| TSLA201204P00590000 | 2020-12-03 2:41PM EST | 590.00 | 5.75 | 5.55 | 5.65 | -21.40 | -78.82% | 20,172 | 4,394 | 48.19% |
| TSLA201204P00595000 | 2020-12-03 2:40PM EST | 595.00 | 7.81 | 7.90 | 7.95 | -23.34 | -74.93% | 8,449 | 1,639 | 48.90% |
| TSLA201204P00600000 | 2020-12-03 2:40PM EST | 600.00 | 10.60 | 10.55 | 10.70 | -24.70 | -69.97% | 9,073 | 3,176 | 49.51% |
| TSLA201204P00605000 | 2020-12-03 2:38PM EST | 605.00 | 13.80 | 13.60 | 13.85 | -27.15 | -66.30% | 969 | 609 | 49.90% |
| TSLA201204P00610000 | 2020-12-03 2:40PM EST | 610.00 | 17.25 | 17.00 | 17.35 | -27.85 | -61.75% | 748 | 593 | 49.96% |
| TSLA201204P00615000 | 2020-12-03 2:35PM EST | 615.00 | 21.96 | 20.85 | 21.20 | -25.74 | -53.96% | 187 | 279 | 49.95% |
| TSLA201204P00620000 | 2020-12-03 2:39PM EST | 620.00 | 25.57 | 25.30 | 25.60 | -26.43 | -50.83% | 689 | 353 | 50.83% |
| TSLA201204P00630000 | 2020-12-03 2:19PM EST | 630.00 | 33.85 | 34.20 | 34.55 | -30.00 | -46.99% | 327 | 220 | 50.34% |
| TSLA201204P00640000 | 2020-12-03 1:47PM EST | 640.00 | 44.22 | 43.50 | 43.80 | -27.68 | -38.50% | 244 | 246 | 45.51% |
| TSLA201204P00650000 | 2020-12-03 2:40PM EST | 650.00 | 53.45 | 53.60 | 54.00 | -30.50 | -36.33% | 279 | 368 | 53.91% |
| TSLA201204P00660000 | 2020-12-03 2:21PM EST | 660.00 | 63.05 | 63.20 | 63.50 | -30.55 | -32.64% | 185 | 292 | 0.00% |
| TSLA201204P00670000 | 2020-12-03 2:25PM EST | 670.00 | 74.65 | 73.25 | 73.60 | -29.30 | -28.19% | 100 | 344 | 0.00% |
| TSLA201204P00680000 | 2020-12-03 2:22PM EST | 680.00 | 82.90 | 82.40 | 83.05 | -30.35 | -26.80% | 73 | 189 | 0.00% |
| TSLA201204P00690000 | 2020-12-03 2:28PM EST | 690.00 | 93.05 | 93.20 | 93.60 | -29.10 | -23.82% | 52 | 192 | 0.00% |
| TSLA201204P00700000 | 2020-12-03 2:09PM EST | 700.00 | 102.45 | 102.90 | 103.20 | -29.15 | -22.15% | 69 | 224 | 0.00% |
| TSLA201204P00720000 | 2020-12-03 2:07PM EST | 720.00 | 121.95 | 122.85 | 123.20 | -30.55 | -20.03% | 19 | 162 | 0.00% |
| TSLA201204P00740000 | 2020-12-03 1:49PM EST | 740.00 | 144.30 | 142.35 | 143.15 | -28.45 | -16.47% | 66 | 134 | 0.00% |
| TSLA201204P00760000 | 2020-12-03 1:43PM EST | 760.00 | 163.80 | 162.60 | 163.35 | -35.65 | -17.87% | 25 | 83 | 0.00% |
| TSLA201204P00780000 | 2020-12-03 11:10AM EST | 780.00 | 193.50 | 183.10 | 183.50 | -19.95 | -9.35% | 7 | 49 | 0.00% |
| TSLA201204P00800000 | 2020-12-03 2:16PM EST | 800.00 | 202.45 | 202.20 | 203.55 | -34.77 | -14.66% | 31 | 55 | 0.00% |
| TSLA201204P00825000 | 2020-12-03 1:32PM EST | 825.00 | 230.65 | 227.65 | 228.55 | -31.50 | -12.02% | 3 | 30 | 0.00% |
| TSLA201204P00850000 | 2020-12-03 11:30AM EST | 850.00 | 262.45 | 251.40 | 254.60 | -42.50 | -13.94% | 1 | 54 | 234.57% |
| TSLA201204P00875000 | 2020-11-30 3:39PM EST | 875.00 | 298.30 | 276.20 | 278.20 | 0.00 | - | - | 58 | 0.00% |
| TSLA201204P00900000 | 2020-12-01 12:10PM EST | 900.00 | 315.30 | 303.00 | 305.30 | 0.00 | - | - | 61 | 242.19% |
| TSLA201204P00925000 | 2020-12-01 11:36AM EST | 925.00 | 334.05 | 328.05 | 328.40 | -40.40 | -10.79% | 1 | 1 | 0.00% |
| TSLA201204P00950000 | 2020-12-03 10:29AM EST | 950.00 | 361.60 | 353.10 | 354.90 | -24.15 | -6.26% | 4 | 0 | 257.03% |
© 2020 Verizon Media. All rights reserved.
