TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00010000 | 2020-07-14 12:40PM EDT | 10.00 | 1,513.33 | 1,477.50 | 1,489.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA200717C00020000 | 2020-07-13 12:48PM EDT | 20.00 | 1,692.85 | 1,465.00 | 1,476.70 | 0.00 | - | 8 | 26 | 0.00% |
| TSLA200717C00030000 | 2020-07-13 12:35PM EDT | 30.00 | 1,650.05 | 1,455.00 | 1,466.70 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA200717C00040000 | 2020-07-13 12:18PM EDT | 40.00 | 1,698.60 | 1,445.00 | 1,459.05 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200717C00050000 | 2020-07-13 12:30PM EDT | 50.00 | 1,683.95 | 1,435.00 | 1,446.70 | 0.00 | - | 13 | 59 | 0.00% |
| TSLA200717C00060000 | 2020-07-13 12:02PM EDT | 60.00 | 1,684.29 | 1,425.00 | 1,436.70 | 0.00 | - | 5 | 15 | 0.00% |
| TSLA200717C00070000 | 2020-07-14 12:40PM EDT | 70.00 | 1,453.83 | 1,415.00 | 1,426.70 | 0.00 | - | 1 | 9 | 0.00% |
| TSLA200717C00080000 | 2020-07-13 1:48PM EDT | 80.00 | 1,578.94 | 1,405.00 | 1,416.70 | 0.00 | - | 23 | 14 | 0.00% |
| TSLA200717C00090000 | 2020-07-13 2:07PM EDT | 90.00 | 1,476.60 | 1,395.00 | 1,406.70 | 0.00 | - | 4 | 11 | 0.00% |
| TSLA200717C00100000 | 2020-07-16 9:30AM EDT | 100.00 | 1,376.90 | 1,386.60 | 1,399.05 | -252.70 | -15.51% | 1 | 4 | 0.00% |
| TSLA200717C00110000 | 2020-07-13 11:00AM EDT | 110.00 | 1,651.20 | 1,375.00 | 1,386.70 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200717C00120000 | 2020-07-13 1:01PM EDT | 120.00 | 1,537.80 | 1,365.00 | 1,379.05 | 0.00 | - | 5 | 14 | 0.00% |
| TSLA200717C00130000 | 2020-07-13 11:43AM EDT | 130.00 | 1,609.75 | 1,355.00 | 1,366.70 | 0.00 | - | 3 | 34 | 0.00% |
| TSLA200717C00140000 | 2020-07-13 10:39AM EDT | 140.00 | 1,596.10 | 1,345.00 | 1,356.70 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200717C00150000 | 2020-07-13 11:49AM EDT | 150.00 | 1,400.30 | 1,335.00 | 1,346.70 | 0.00 | - | 10 | 25 | 0.00% |
| TSLA200717C00160000 | 2020-07-13 12:38PM EDT | 160.00 | 1,419.80 | 1,325.00 | 1,339.05 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA200717C00170000 | 2020-07-13 2:35PM EDT | 170.00 | 1,395.00 | 1,315.00 | 1,326.70 | 0.00 | - | 4 | 6 | 0.00% |
| TSLA200717C00180000 | 2020-07-13 2:35PM EDT | 180.00 | 1,385.00 | 1,307.50 | 1,319.05 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA200717C00190000 | 2020-07-13 9:32AM EDT | 190.00 | 1,549.90 | 1,295.00 | 1,306.70 | 0.00 | - | 5 | 1 | 0.00% |
| TSLA200717C00200000 | 2020-07-13 12:17PM EDT | 200.00 | 1,536.00 | 1,285.00 | 1,296.70 | 0.00 | - | 2 | 16 | 0.00% |
| TSLA200717C00210000 | 2020-07-13 2:43PM EDT | 210.00 | 1,390.45 | 1,275.00 | 1,286.70 | 0.00 | - | 6 | 21 | 0.00% |
| TSLA200717C00220000 | 2020-07-13 11:28AM EDT | 220.00 | 1,540.75 | 1,265.00 | 1,279.05 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200717C00230000 | 2020-07-13 2:43PM EDT | 230.00 | 1,370.45 | 1,255.00 | 1,266.70 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA200717C00240000 | 2020-07-13 1:10PM EDT | 240.00 | 1,445.35 | 1,245.00 | 1,256.70 | 0.00 | - | 9 | 6 | 0.00% |
| TSLA200717C00250000 | 2020-07-13 2:43PM EDT | 250.00 | 1,350.54 | 1,236.60 | 1,246.70 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA200717C00260000 | 2020-07-13 12:06PM EDT | 260.00 | 1,290.35 | 1,225.00 | 1,236.70 | 0.00 | - | 5 | 10 | 0.00% |
| TSLA200717C00270000 | 2020-07-13 12:52PM EDT | 270.00 | 1,423.00 | 1,215.00 | 1,226.70 | 0.00 | - | 6 | 5 | 0.00% |
| TSLA200717C00280000 | 2020-07-13 12:05PM EDT | 280.00 | 1,462.49 | 1,205.00 | 1,216.70 | 0.00 | - | 12 | 20 | 0.00% |
| TSLA200717C00290000 | 2020-07-13 1:22PM EDT | 290.00 | 1,412.45 | 1,195.00 | 1,206.70 | 0.00 | - | 4 | 11 | 0.00% |
| TSLA200717C00300000 | 2020-07-13 1:49PM EDT | 300.00 | 1,354.15 | 1,185.00 | 1,196.70 | 0.00 | - | 13 | 15 | 0.00% |
| TSLA200717C00310000 | 2020-07-13 2:07PM EDT | 310.00 | 1,256.65 | 1,176.30 | 1,187.55 | 0.00 | - | 6 | 43 | 0.00% |
| TSLA200717C00320000 | 2020-07-13 12:30PM EDT | 320.00 | 1,186.57 | 1,165.00 | 1,176.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200717C00330000 | 2020-07-13 11:17AM EDT | 330.00 | 1,428.25 | 1,156.30 | 1,167.55 | 0.00 | - | 14 | 20 | 0.00% |
| TSLA200717C00335000 | 2020-07-13 11:57AM EDT | 335.00 | 1,396.75 | 1,150.00 | 1,161.70 | 0.00 | - | 4 | 9 | 0.00% |
| TSLA200717C00340000 | 2020-07-13 1:28PM EDT | 340.00 | 1,362.35 | 1,145.00 | 1,156.70 | 0.00 | - | 3 | 20 | 0.00% |
| TSLA200717C00345000 | 2020-07-13 11:14AM EDT | 345.00 | 1,391.10 | 1,141.25 | 1,152.55 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200717C00350000 | 2020-07-13 12:12PM EDT | 350.00 | 1,386.10 | 1,135.00 | 1,146.70 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA200717C00355000 | 2020-07-13 2:20PM EDT | 355.00 | 1,236.72 | 1,130.00 | 1,141.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200717C00360000 | 2020-07-13 12:58PM EDT | 360.00 | 1,322.00 | 1,126.60 | 1,136.70 | 0.00 | - | 4 | 13 | 0.00% |
| TSLA200717C00365000 | 2020-07-14 3:25PM EDT | 365.00 | 1,133.85 | 1,120.00 | 1,131.70 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA200717C00370000 | 2020-07-13 12:35PM EDT | 370.00 | 1,355.75 | 1,115.00 | 1,126.70 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200717C00375000 | 2020-07-13 1:43PM EDT | 375.00 | 1,226.50 | 1,110.00 | 1,121.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200717C00380000 | 2020-07-13 11:07AM EDT | 380.00 | 1,383.75 | 1,105.00 | 1,116.70 | 0.00 | - | 5 | 37 | 0.00% |
| TSLA200717C00385000 | 2020-07-13 11:42AM EDT | 385.00 | 1,372.95 | 1,100.00 | 1,111.70 | 0.00 | - | 3 | 31 | 0.00% |
| TSLA200717C00390000 | 2020-07-13 12:02PM EDT | 390.00 | 1,354.35 | 1,095.00 | 1,106.70 | 0.00 | - | 12 | 31 | 0.00% |
| TSLA200717C00395000 | 2020-07-16 12:03PM EDT | 395.00 | 1,089.15 | 1,090.00 | 1,101.70 | -195.90 | -15.24% | 2 | 5 | 0.00% |
| TSLA200717C00400000 | 2020-07-15 10:59AM EDT | 400.00 | 1,133.27 | 1,086.30 | 1,097.55 | 0.00 | - | 5 | 44 | 0.00% |
| TSLA200717C00405000 | 2020-07-13 12:41PM EDT | 405.00 | 1,316.95 | 1,080.00 | 1,091.70 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200717C00410000 | 2020-07-13 11:46AM EDT | 410.00 | 1,329.85 | 1,076.30 | 1,087.55 | 0.00 | - | 3 | 15 | 0.00% |
| TSLA200717C00415000 | 2020-07-13 1:21PM EDT | 415.00 | 1,280.15 | 1,070.00 | 1,081.70 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA200717C00420000 | 2020-07-10 1:11PM EDT | 420.00 | 1,335.35 | 1,065.00 | 1,076.70 | 0.00 | - | 1 | 17 | 0.00% |
| TSLA200717C00425000 | 2020-07-13 12:01PM EDT | 425.00 | 1,154.25 | 1,060.00 | 1,071.70 | 0.00 | - | 5 | 61 | 0.00% |
| TSLA200717C00430000 | 2020-07-13 12:20PM EDT | 430.00 | 1,051.68 | 1,055.00 | 1,069.05 | -257.87 | -19.69% | 2 | 29 | 0.00% |
| TSLA200717C00435000 | 2020-07-13 12:08PM EDT | 435.00 | 1,306.65 | 1,051.30 | 1,062.55 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA200717C00440000 | 2020-07-13 12:38PM EDT | 440.00 | 1,280.80 | 1,045.00 | 1,056.70 | 0.00 | - | 3 | 24 | 0.00% |
| TSLA200717C00445000 | 2020-07-13 11:05AM EDT | 445.00 | 1,320.85 | 1,040.00 | 1,051.70 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA200717C00450000 | 2020-07-15 11:58AM EDT | 450.00 | 1,048.00 | 1,035.00 | 1,046.70 | 0.00 | - | 6 | 122 | 0.00% |
| TSLA200717C00455000 | 2020-07-13 2:45PM EDT | 455.00 | 1,144.49 | 1,030.00 | 1,041.70 | 0.00 | - | 10 | 30 | 0.00% |
| TSLA200717C00460000 | 2020-07-13 1:30PM EDT | 460.00 | 1,021.70 | 1,025.00 | 1,036.70 | -69.57 | -6.38% | 2 | 0 | 0.00% |
| TSLA200717C00465000 | 2020-07-13 12:01PM EDT | 465.00 | 1,276.10 | 1,020.00 | 1,034.05 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA200717C00470000 | 2020-07-13 2:27PM EDT | 470.00 | 1,092.85 | 1,015.00 | 1,026.70 | 0.00 | - | 22 | 117 | 0.00% |
| TSLA200717C00475000 | 2020-07-13 2:01PM EDT | 475.00 | 1,031.16 | 1,010.00 | 1,021.70 | 0.00 | - | 10 | 102 | 0.00% |
| TSLA200717C00480000 | 2020-07-13 2:27PM EDT | 480.00 | 1,082.85 | 1,005.00 | 1,016.70 | 0.00 | - | 38 | 56 | 0.00% |
| TSLA200717C00485000 | 2020-07-13 11:53AM EDT | 485.00 | 1,247.80 | 1,000.00 | 1,011.70 | 0.00 | - | 11 | 19 | 0.00% |
| TSLA200717C00490000 | 2020-07-13 12:06PM EDT | 490.00 | 1,253.40 | 995.00 | 1,006.70 | 0.00 | - | 8 | 23 | 0.00% |
| TSLA200717C00495000 | 2020-07-13 1:40PM EDT | 495.00 | 1,049.40 | 990.00 | 1,001.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200717C00500000 | 2020-07-13 1:40PM EDT | 500.00 | 992.70 | 985.00 | 996.70 | -51.34 | -4.92% | 4 | 140 | 0.00% |
| TSLA200717C00505000 | 2020-07-13 12:45PM EDT | 505.00 | 1,215.85 | 980.00 | 991.70 | 0.00 | - | 5 | 38 | 0.00% |
| TSLA200717C00510000 | 2020-07-13 1:39PM EDT | 510.00 | 1,175.25 | 975.00 | 989.05 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200717C00515000 | 2020-07-13 3:31PM EDT | 515.00 | 1,029.73 | 970.00 | 981.70 | 0.00 | - | 30 | 31 | 0.00% |
| TSLA200717C00520000 | 2020-07-16 11:52AM EDT | 520.00 | 964.51 | 965.00 | 979.05 | -65.12 | -6.32% | 3 | 59 | 0.00% |
| TSLA200717C00525000 | 2020-07-13 1:40PM EDT | 525.00 | 1,155.60 | 960.00 | 971.70 | 0.00 | - | 4 | 35 | 0.00% |
| TSLA200717C00530000 | 2020-07-13 1:35PM EDT | 530.00 | 1,169.35 | 955.00 | 969.05 | 0.00 | - | 3 | 86 | 0.00% |
| TSLA200717C00535000 | 2020-07-13 1:40PM EDT | 535.00 | 1,145.60 | 950.00 | 961.70 | 0.00 | - | 7 | 1,310 | 0.00% |
| TSLA200717C00540000 | 2020-07-13 2:04PM EDT | 540.00 | 1,025.00 | 945.00 | 956.70 | 0.00 | - | 25 | 43 | 0.00% |
| TSLA200717C00545000 | 2020-07-13 2:04PM EDT | 545.00 | 1,015.40 | 940.00 | 951.70 | 0.00 | - | 2 | 47 | 0.00% |
| TSLA200717C00550000 | 2020-07-15 12:49PM EDT | 550.00 | 957.70 | 936.60 | 949.05 | 0.00 | - | 6 | 481 | 0.00% |
| TSLA200717C00560000 | 2020-07-15 12:49PM EDT | 560.00 | 947.77 | 925.00 | 939.05 | 0.00 | - | 7 | 126 | 0.00% |
| TSLA200717C00570000 | 2020-07-14 1:54PM EDT | 570.00 | 905.18 | 915.00 | 929.05 | -27.68 | -2.97% | 6 | 0 | 0.00% |
| TSLA200717C00580000 | 2020-07-13 2:05PM EDT | 580.00 | 987.17 | 905.00 | 916.70 | 0.00 | - | 13 | 135 | 0.00% |
| TSLA200717C00590000 | 2020-07-13 2:02PM EDT | 590.00 | 1,013.00 | 895.00 | 909.05 | 0.00 | - | 23 | 71 | 0.00% |
| TSLA200717C00600000 | 2020-07-16 11:47AM EDT | 600.00 | 879.58 | 885.00 | 896.70 | -22.65 | -2.51% | 3 | 0 | 0.00% |
| TSLA200717C00610000 | 2020-07-14 1:42PM EDT | 610.00 | 906.05 | 875.00 | 886.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200717C00620000 | 2020-07-13 9:32AM EDT | 620.00 | 1,054.16 | 865.00 | 879.05 | 0.00 | - | 2 | 213 | 0.00% |
| TSLA200717C00630000 | 2020-07-15 2:17PM EDT | 630.00 | 873.27 | 855.00 | 866.70 | 0.00 | - | 7 | 391 | 0.00% |
| TSLA200717C00640000 | 2020-07-16 11:55AM EDT | 640.00 | 843.97 | 845.00 | 859.05 | -19.33 | -2.24% | 1 | 202 | 0.00% |
| TSLA200717C00650000 | 2020-07-15 2:35PM EDT | 650.00 | 827.02 | 835.00 | 849.05 | -32.98 | -3.83% | 2 | 276 | 0.00% |
| TSLA200717C00655000 | 2020-07-13 2:46PM EDT | 655.00 | 877.98 | 830.00 | 844.05 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA200717C00660000 | 2020-07-15 12:09PM EDT | 660.00 | 815.69 | 825.00 | 839.05 | 0.00 | - | 1 | 47 | 0.00% |
| TSLA200717C00665000 | 2020-07-13 1:06PM EDT | 665.00 | 1,006.60 | 820.00 | 831.70 | 0.00 | - | 4 | 35 | 0.00% |
| TSLA200717C00670000 | 2020-07-15 12:12PM EDT | 670.00 | 801.33 | 815.00 | 826.70 | 0.00 | - | 2 | 88 | 0.00% |
| TSLA200717C00675000 | 2020-07-15 10:13AM EDT | 675.00 | 825.00 | 811.60 | 824.05 | 0.00 | - | 1 | 36 | 0.00% |
| TSLA200717C00680000 | 2020-07-15 12:12PM EDT | 680.00 | 791.31 | 806.30 | 817.55 | 0.00 | - | 1 | 71 | 0.00% |
| TSLA200717C00685000 | 2020-07-13 1:30PM EDT | 685.00 | 1,021.35 | 801.30 | 812.55 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA200717C00690000 | 2020-07-13 1:21PM EDT | 690.00 | 1,003.95 | 797.45 | 806.70 | 0.00 | - | 4 | 75 | 0.00% |
| TSLA200717C00695000 | 2020-07-13 1:40PM EDT | 695.00 | 985.65 | 792.45 | 804.05 | 0.00 | - | 6 | 48 | 0.00% |
| TSLA200717C00700000 | 2020-07-15 12:28PM EDT | 700.00 | 777.02 | 786.30 | 797.55 | -12.98 | -1.64% | 2 | 0 | 0.00% |
| TSLA200717C00705000 | 2020-07-13 1:35PM EDT | 705.00 | 994.65 | 781.30 | 792.55 | 0.00 | - | 2 | 52 | 0.00% |
| TSLA200717C00710000 | 2020-07-13 1:01PM EDT | 710.00 | 864.73 | 776.30 | 787.55 | 0.00 | - | 8 | 181 | 0.00% |
| TSLA200717C00715000 | 2020-07-13 1:40PM EDT | 715.00 | 965.75 | 771.30 | 782.55 | 0.00 | - | 2 | 68 | 0.00% |
| TSLA200717C00720000 | 2020-07-14 12:06PM EDT | 720.00 | 760.30 | 765.00 | 776.70 | -25.90 | -3.29% | 1 | 136 | 0.00% |
| TSLA200717C00725000 | 2020-07-13 1:00PM EDT | 725.00 | 790.00 | 762.45 | 774.05 | 0.00 | - | 1 | 253 | 0.00% |
| TSLA200717C00730000 | 2020-07-16 12:16PM EDT | 730.00 | 763.04 | 755.05 | 767.00 | -20.54 | -2.62% | 1 | 213 | 0.00% |
| TSLA200717C00735000 | 2020-07-13 11:15AM EDT | 735.00 | 1,030.50 | 750.00 | 763.60 | 0.00 | - | 5 | 48 | 0.00% |
| TSLA200717C00740000 | 2020-07-15 12:01PM EDT | 740.00 | 718.65 | 745.00 | 757.55 | 0.00 | - | 3 | 117 | 0.00% |
| TSLA200717C00745000 | 2020-07-13 2:34PM EDT | 745.00 | 825.95 | 740.00 | 752.55 | 0.00 | - | 14 | 0 | 0.00% |
| TSLA200717C00750000 | 2020-07-16 11:05AM EDT | 750.00 | 728.56 | 736.15 | 747.55 | +8.56 | +1.19% | 3 | 1,676 | 0.00% |
| TSLA200717C00755000 | 2020-07-13 2:35PM EDT | 755.00 | 810.60 | 731.15 | 741.75 | 0.00 | - | 2 | 112 | 0.00% |
| TSLA200717C00760000 | 2020-07-13 1:32PM EDT | 760.00 | 942.30 | 726.05 | 736.70 | 0.00 | - | 26 | 287 | 0.00% |
| TSLA200717C00765000 | 2020-07-15 3:01PM EDT | 765.00 | 748.00 | 720.00 | 731.70 | 0.00 | - | 4 | 46 | 0.00% |
| TSLA200717C00770000 | 2020-07-15 3:58PM EDT | 770.00 | 774.00 | 715.00 | 727.55 | 0.00 | - | 2 | 442 | 0.00% |
| TSLA200717C00775000 | 2020-07-14 1:10PM EDT | 775.00 | 718.23 | 713.10 | 724.05 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA200717C00780000 | 2020-07-14 2:04PM EDT | 780.00 | 718.88 | 708.10 | 719.05 | -23.57 | -3.17% | 1 | 212 | 0.00% |
| TSLA200717C00785000 | 2020-07-13 1:21PM EDT | 785.00 | 915.50 | 700.00 | 714.05 | 0.00 | - | 7 | 63 | 0.00% |
| TSLA200717C00790000 | 2020-07-13 12:40PM EDT | 790.00 | 766.51 | 695.00 | 706.70 | 0.00 | - | 16 | 114 | 0.00% |
| TSLA200717C00795000 | 2020-07-13 3:30PM EDT | 795.00 | 763.55 | 690.00 | 701.70 | 0.00 | - | 14 | 115 | 0.00% |
| TSLA200717C00800000 | 2020-07-14 1:18PM EDT | 800.00 | 695.00 | 685.00 | 699.05 | -9.53 | -1.35% | 1 | 1,915 | 0.00% |
| TSLA200717C00805000 | 2020-07-13 1:31PM EDT | 805.00 | 899.60 | 680.00 | 694.05 | 0.00 | - | 4 | 73 | 0.00% |
| TSLA200717C00810000 | 2020-07-16 12:11PM EDT | 810.00 | 677.01 | 675.00 | 687.65 | -24.73 | -3.52% | 2 | 208 | 0.00% |
| TSLA200717C00815000 | 2020-07-13 1:42PM EDT | 815.00 | 860.57 | 670.05 | 681.95 | 0.00 | - | 46 | 124 | 0.00% |
| TSLA200717C00820000 | 2020-07-15 3:00PM EDT | 820.00 | 684.05 | 665.00 | 678.60 | -6.69 | -0.97% | 10 | 345 | 0.00% |
| TSLA200717C00825000 | 2020-07-16 9:48AM EDT | 825.00 | 679.09 | 661.25 | 672.65 | -45.46 | -6.27% | 510 | 694 | 0.00% |
| TSLA200717C00830000 | 2020-07-15 2:21PM EDT | 830.00 | 671.64 | 658.10 | 669.05 | 0.00 | - | 1 | 129 | 0.00% |
| TSLA200717C00835000 | 2020-07-15 12:37PM EDT | 835.00 | 663.41 | 650.00 | 661.95 | 0.00 | - | 3 | 155 | 0.00% |
| TSLA200717C00840000 | 2020-07-15 12:57PM EDT | 840.00 | 705.40 | 645.00 | 659.05 | 0.00 | - | 4 | 348 | 0.00% |
| TSLA200717C00845000 | 2020-07-14 10:52AM EDT | 845.00 | 657.09 | 643.10 | 652.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA200717C00850000 | 2020-07-15 2:41PM EDT | 850.00 | 648.93 | 638.10 | 647.65 | -13.17 | -1.99% | 2 | 0 | 0.00% |
| TSLA200717C00855000 | 2020-07-13 12:41PM EDT | 855.00 | 866.79 | 633.10 | 642.65 | 0.00 | - | 5 | 348 | 0.00% |
| TSLA200717C00860000 | 2020-07-15 2:41PM EDT | 860.00 | 651.86 | 628.10 | 639.65 | 0.00 | - | 2 | 291 | 0.00% |
| TSLA200717C00865000 | 2020-07-13 1:20PM EDT | 865.00 | 825.75 | 623.10 | 634.65 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA200717C00870000 | 2020-07-16 12:02PM EDT | 870.00 | 610.00 | 615.05 | 626.95 | -39.59 | -6.09% | 50 | 135 | 0.00% |
| TSLA200717C00875000 | 2020-07-15 1:47PM EDT | 875.00 | 632.09 | 610.05 | 621.95 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA200717C00880000 | 2020-07-16 10:25AM EDT | 880.00 | 596.45 | 605.05 | 617.45 | -43.90 | -6.86% | 2 | 125 | 0.00% |
| TSLA200717C00885000 | 2020-07-16 10:07AM EDT | 885.00 | 583.00 | 600.05 | 611.70 | -21.00 | -3.48% | 2 | 125 | 0.00% |
| TSLA200717C00890000 | 2020-07-16 11:54AM EDT | 890.00 | 593.38 | 595.05 | 606.70 | -18.80 | -3.07% | 2 | 0 | 0.00% |
| TSLA200717C00895000 | 2020-07-15 3:21PM EDT | 895.00 | 608.32 | 589.95 | 601.70 | -8.65 | -1.40% | 1 | 116 | 0.00% |
| TSLA200717C00900000 | 2020-07-16 10:33AM EDT | 900.00 | 579.47 | 586.15 | 596.70 | -48.00 | -7.65% | 6 | 2,170 | 0.00% |
| TSLA200717C00905000 | 2020-07-14 2:31PM EDT | 905.00 | 612.84 | 579.95 | 591.70 | 0.00 | - | 10 | 144 | 0.00% |
| TSLA200717C00910000 | 2020-07-15 1:42PM EDT | 910.00 | 593.24 | 574.95 | 586.70 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA200717C00915000 | 2020-07-15 3:21PM EDT | 915.00 | 596.92 | 569.95 | 583.70 | 0.00 | - | 5 | 79 | 0.00% |
| TSLA200717C00920000 | 2020-07-16 9:44AM EDT | 920.00 | 559.47 | 566.15 | 577.60 | -61.95 | -9.97% | 1 | 192 | 0.00% |
| TSLA200717C00925000 | 2020-07-15 10:26AM EDT | 925.00 | 591.07 | 560.05 | 572.30 | 0.00 | - | 1 | 771 | 0.00% |
| TSLA200717C00930000 | 2020-07-16 12:16PM EDT | 930.00 | 563.14 | 554.95 | 566.75 | -48.63 | -7.95% | 3 | 307 | 0.00% |
| TSLA200717C00935000 | 2020-07-14 1:47PM EDT | 935.00 | 569.37 | 549.95 | 561.75 | 0.00 | - | 9 | 93 | 0.00% |
| TSLA200717C00940000 | 2020-07-16 11:57AM EDT | 940.00 | 545.11 | 545.00 | 556.75 | -57.37 | -9.52% | 3 | 183 | 0.00% |
| TSLA200717C00945000 | 2020-07-14 3:07PM EDT | 945.00 | 555.10 | 542.45 | 553.85 | 0.00 | - | 3 | 155 | 0.00% |
| TSLA200717C00950000 | 2020-07-16 11:54AM EDT | 950.00 | 533.38 | 535.05 | 546.75 | -58.00 | -9.81% | 3 | 668 | 0.00% |
| TSLA200717C00955000 | 2020-07-16 12:26PM EDT | 955.00 | 535.36 | 533.15 | 544.10 | +23.36 | +4.56% | 2 | 139 | 0.00% |
| TSLA200717C00960000 | 2020-07-15 12:42PM EDT | 960.00 | 516.02 | 525.05 | 536.75 | -21.28 | -3.96% | 1 | 272 | 0.00% |
| TSLA200717C00965000 | 2020-07-14 3:20PM EDT | 965.00 | 547.00 | 520.05 | 531.75 | 0.00 | - | 1 | 134 | 0.00% |
| TSLA200717C00970000 | 2020-07-16 9:54AM EDT | 970.00 | 520.00 | 515.00 | 526.75 | +16.02 | +3.18% | 1 | 515 | 0.00% |
| TSLA200717C00975000 | 2020-07-14 3:48PM EDT | 975.00 | 494.70 | 511.30 | 524.15 | 0.00 | - | 3 | 150 | 0.00% |
| TSLA200717C00980000 | 2020-07-16 10:32AM EDT | 980.00 | 497.09 | 506.35 | 519.05 | -23.36 | -4.49% | 2 | 0 | 0.00% |
| TSLA200717C00985000 | 2020-07-15 1:03PM EDT | 985.00 | 515.30 | 500.00 | 511.75 | 0.00 | - | 11 | 126 | 0.00% |
| TSLA200717C00990000 | 2020-07-15 3:56PM EDT | 990.00 | 498.30 | 495.00 | 507.75 | -54.03 | -9.78% | 1 | 461 | 0.00% |
| TSLA200717C00995000 | 2020-07-15 1:03PM EDT | 995.00 | 505.27 | 490.90 | 501.80 | 0.00 | - | 14 | 213 | 0.00% |
| TSLA200717C01000000 | 2020-07-16 12:18PM EDT | 1,000.00 | 491.85 | 485.00 | 497.00 | -53.14 | -9.75% | 42 | 1,983 | 0.00% |
| TSLA200717C01005000 | 2020-07-16 9:34AM EDT | 1,005.00 | 499.45 | 486.45 | 488.00 | -9.75 | -1.91% | 3 | 298 | 0.00% |
| TSLA200717C01010000 | 2020-07-16 12:18PM EDT | 1,010.00 | 481.67 | 482.05 | 483.90 | -14.88 | -3.00% | 31 | 336 | 0.00% |
| TSLA200717C01015000 | 2020-07-16 10:57AM EDT | 1,015.00 | 472.95 | 476.85 | 479.95 | -13.30 | -2.74% | 3 | 107 | 0.00% |
| TSLA200717C01020000 | 2020-07-16 10:57AM EDT | 1,020.00 | 468.80 | 469.45 | 477.55 | -55.00 | -10.50% | 7 | 1,029 | 0.00% |
| TSLA200717C01025000 | 2020-07-16 10:58AM EDT | 1,025.00 | 456.50 | 467.50 | 468.80 | -28.33 | -5.84% | 1 | 216 | 0.00% |
| TSLA200717C01030000 | 2020-07-16 10:45AM EDT | 1,030.00 | 464.35 | 462.40 | 463.85 | -35.63 | -7.13% | 4 | 414 | 0.00% |
| TSLA200717C01035000 | 2020-07-15 3:42PM EDT | 1,035.00 | 445.10 | 456.35 | 461.20 | -52.95 | -10.63% | 13 | 107 | 0.00% |
| TSLA200717C01040000 | 2020-07-16 12:25PM EDT | 1,040.00 | 453.15 | 452.45 | 455.20 | -39.90 | -8.09% | 1 | 203 | 0.00% |
| TSLA200717C01045000 | 2020-07-16 9:30AM EDT | 1,045.00 | 443.20 | 446.30 | 447.75 | -21.89 | -4.71% | 2 | 0 | 0.00% |
| TSLA200717C01050000 | 2020-07-16 11:54AM EDT | 1,050.00 | 433.30 | 442.00 | 443.45 | -66.70 | -13.34% | 11 | 0 | 0.00% |
| TSLA200717C01055000 | 2020-07-16 9:33AM EDT | 1,055.00 | 436.55 | 434.75 | 439.20 | -14.90 | -3.30% | 1 | 51 | 0.00% |
| TSLA200717C01060000 | 2020-07-15 12:59PM EDT | 1,060.00 | 420.45 | 432.55 | 433.90 | -27.80 | -6.20% | 15 | 321 | 0.00% |
| TSLA200717C01065000 | 2020-07-16 10:26AM EDT | 1,065.00 | 413.19 | 426.70 | 428.55 | -30.11 | -6.79% | 21 | 0 | 0.00% |
| TSLA200717C01070000 | 2020-07-16 10:26AM EDT | 1,070.00 | 408.19 | 422.05 | 423.45 | -65.53 | -13.83% | 69 | 417 | 0.00% |
| TSLA200717C01075000 | 2020-07-16 10:45AM EDT | 1,075.00 | 419.55 | 417.60 | 418.90 | -52.90 | -11.20% | 21 | 412 | 0.00% |
| TSLA200717C01080000 | 2020-07-16 10:07AM EDT | 1,080.00 | 391.00 | 411.90 | 413.60 | -76.48 | -16.36% | 2 | 389 | 0.00% |
| TSLA200717C01085000 | 2020-07-16 10:06AM EDT | 1,085.00 | 391.50 | 407.10 | 408.90 | -36.90 | -8.61% | 6 | 59 | 0.00% |
| TSLA200717C01090000 | 2020-07-16 10:52AM EDT | 1,090.00 | 402.78 | 401.90 | 409.15 | -41.22 | -9.28% | 2 | 0 | 0.00% |
| TSLA200717C01095000 | 2020-07-16 10:52AM EDT | 1,095.00 | 397.78 | 396.85 | 400.25 | -29.47 | -6.90% | 5 | 0 | 0.00% |
| TSLA200717C01100000 | 2020-07-16 12:02PM EDT | 1,100.00 | 386.30 | 392.15 | 394.80 | -59.23 | -13.29% | 20 | 1,248 | 0.00% |
| TSLA200717C01105000 | 2020-07-16 10:04AM EDT | 1,105.00 | 368.60 | 387.65 | 389.00 | -59.20 | -13.84% | 7 | 15 | 0.00% |
| TSLA200717C01110000 | 2020-07-16 11:38AM EDT | 1,110.00 | 380.00 | 381.50 | 383.40 | -56.32 | -12.91% | 8 | 767 | 0.00% |
| TSLA200717C01115000 | 2020-07-15 3:05PM EDT | 1,115.00 | 366.40 | 377.20 | 379.55 | -32.20 | -8.08% | 8 | 20 | 0.00% |
| TSLA200717C01120000 | 2020-07-16 10:01AM EDT | 1,120.00 | 362.75 | 372.15 | 373.55 | -23.49 | -6.08% | 11 | 0 | 0.00% |
| TSLA200717C01125000 | 2020-07-16 11:06AM EDT | 1,125.00 | 353.85 | 364.45 | 371.15 | -43.60 | -10.97% | 3 | 41 | 0.00% |
| TSLA200717C01130000 | 2020-07-16 10:33AM EDT | 1,130.00 | 347.40 | 359.75 | 367.55 | -68.30 | -16.43% | 3 | 538 | 0.00% |
| TSLA200717C01135000 | 2020-07-16 10:52AM EDT | 1,135.00 | 357.70 | 356.85 | 358.85 | +14.05 | +4.09% | 4 | 0 | 0.00% |
| TSLA200717C01140000 | 2020-07-15 3:55PM EDT | 1,140.00 | 345.00 | 351.55 | 357.45 | -60.75 | -14.97% | 2 | 248 | 0.00% |
| TSLA200717C01145000 | 2020-07-16 9:36AM EDT | 1,145.00 | 350.60 | 346.95 | 349.55 | -6.40 | -1.79% | 2 | 40 | 0.00% |
| TSLA200717C01150000 | 2020-07-16 11:10AM EDT | 1,150.00 | 326.25 | 339.90 | 341.75 | -52.30 | -13.82% | 5 | 973 | 0.00% |
| TSLA200717C01155000 | 2020-07-16 11:37AM EDT | 1,155.00 | 332.90 | 336.80 | 342.80 | -59.78 | -15.22% | 2 | 23 | 0.00% |
| TSLA200717C01160000 | 2020-07-16 11:37AM EDT | 1,160.00 | 332.35 | 330.45 | 337.95 | -51.90 | -13.51% | 4 | 336 | 0.00% |
| TSLA200717C01165000 | 2020-07-16 12:26PM EDT | 1,165.00 | 326.95 | 323.70 | 329.80 | -55.78 | -14.57% | 6 | 27 | 0.00% |
| TSLA200717C01170000 | 2020-07-16 12:26PM EDT | 1,170.00 | 320.40 | 321.35 | 323.05 | -54.70 | -14.58% | 7 | 212 | 0.00% |
| TSLA200717C01175000 | 2020-07-16 12:20PM EDT | 1,175.00 | 320.50 | 317.55 | 318.75 | -49.65 | -13.41% | 7 | 0 | 0.00% |
| TSLA200717C01180000 | 2020-07-16 12:27PM EDT | 1,180.00 | 312.75 | 311.80 | 313.25 | -19.90 | -5.98% | 10 | 384 | 0.00% |
| TSLA200717C01185000 | 2020-07-16 12:26PM EDT | 1,185.00 | 307.00 | 308.00 | 309.20 | -52.60 | -14.63% | 5 | 41 | 0.00% |
| TSLA200717C01190000 | 2020-07-16 11:41AM EDT | 1,190.00 | 296.53 | 302.60 | 304.05 | -43.92 | -12.90% | 26 | 247 | 0.00% |
| TSLA200717C01195000 | 2020-07-16 11:37AM EDT | 1,195.00 | 293.15 | 297.60 | 299.00 | -56.30 | -16.11% | 4 | 0 | 0.00% |
| TSLA200717C01200000 | 2020-07-16 12:26PM EDT | 1,200.00 | 292.98 | 293.10 | 294.45 | -55.80 | -16.00% | 630 | 2,258 | 0.00% |
| TSLA200717C01205000 | 2020-07-15 1:16PM EDT | 1,205.00 | 309.66 | 285.55 | 286.95 | -29.34 | -8.65% | 12 | 28 | 0.00% |
| TSLA200717C01210000 | 2020-07-16 12:26PM EDT | 1,210.00 | 283.02 | 282.95 | 284.30 | -40.63 | -12.55% | 33 | 383 | 0.00% |
| TSLA200717C01215000 | 2020-07-16 12:14PM EDT | 1,215.00 | 276.40 | 277.75 | 279.15 | -17.75 | -6.03% | 10 | 43 | 0.00% |
| TSLA200717C01220000 | 2020-07-16 12:15PM EDT | 1,220.00 | 272.05 | 272.75 | 274.20 | -53.63 | -16.47% | 13 | 293 | 0.00% |
| TSLA200717C01225000 | 2020-07-16 12:10PM EDT | 1,225.00 | 262.95 | 267.80 | 269.25 | -55.70 | -17.48% | 3 | 0 | 0.00% |
| TSLA200717C01230000 | 2020-07-16 10:06AM EDT | 1,230.00 | 265.30 | 262.10 | 263.55 | -51.10 | -16.15% | 3 | 205 | 0.00% |
| TSLA200717C01235000 | 2020-07-16 12:21PM EDT | 1,235.00 | 260.00 | 257.90 | 259.30 | -50.60 | -16.29% | 5 | 27 | 0.00% |
| TSLA200717C01240000 | 2020-07-16 12:26PM EDT | 1,240.00 | 251.70 | 252.20 | 253.60 | -28.75 | -10.25% | 9 | 523 | 0.00% |
| TSLA200717C01245000 | 2020-07-16 12:13PM EDT | 1,245.00 | 250.45 | 247.75 | 249.65 | -11.45 | -4.37% | 3 | 34 | 0.00% |
| TSLA200717C01250000 | 2020-07-16 12:24PM EDT | 1,250.00 | 244.95 | 243.70 | 245.10 | -21.16 | -7.95% | 122 | 0 | 0.00% |
| TSLA200717C01255000 | 2020-07-16 11:10AM EDT | 1,255.00 | 227.50 | 235.40 | 239.50 | -16.90 | -6.91% | 5 | 0 | 0.00% |
| TSLA200717C01260000 | 2020-07-16 12:20PM EDT | 1,260.00 | 237.00 | 232.40 | 233.75 | -53.00 | -18.28% | 120 | 297 | 0.00% |
| TSLA200717C01265000 | 2020-07-16 12:15PM EDT | 1,265.00 | 227.60 | 228.50 | 230.10 | -52.25 | -18.67% | 4 | 46 | 0.00% |
| TSLA200717C01270000 | 2020-07-15 2:33PM EDT | 1,270.00 | 217.50 | 223.75 | 225.05 | -60.90 | -21.87% | 1 | 97 | 0.00% |
| TSLA200717C01275000 | 2020-07-16 12:14PM EDT | 1,275.00 | 218.55 | 217.10 | 219.00 | -55.15 | -20.15% | 5 | 0 | 0.00% |
| TSLA200717C01280000 | 2020-07-16 10:54AM EDT | 1,280.00 | 208.60 | 212.75 | 214.20 | -56.66 | -21.36% | 9 | 0 | 0.00% |
| TSLA200717C01285000 | 2020-07-16 10:39AM EDT | 1,285.00 | 210.25 | 207.45 | 208.85 | -52.20 | -19.89% | 2 | 51 | 0.00% |
| TSLA200717C01290000 | 2020-07-16 12:26PM EDT | 1,290.00 | 203.35 | 203.55 | 204.95 | -54.15 | -21.03% | 11 | 180 | 0.00% |
| TSLA200717C01295000 | 2020-07-16 9:54AM EDT | 1,295.00 | 201.25 | 198.75 | 200.20 | -30.75 | -13.25% | 8 | 0 | 0.00% |
| TSLA200717C01300000 | 2020-07-16 12:25PM EDT | 1,300.00 | 194.80 | 193.45 | 194.75 | -54.15 | -21.75% | 75 | 1,221 | 0.00% |
| TSLA200717C01305000 | 2020-07-16 11:48AM EDT | 1,305.00 | 178.85 | 188.90 | 190.10 | -64.00 | -26.35% | 17 | 40 | 0.00% |
| TSLA200717C01310000 | 2020-07-16 12:17PM EDT | 1,310.00 | 185.39 | 184.60 | 185.95 | -54.61 | -22.75% | 7 | 0 | 0.00% |
| TSLA200717C01315000 | 2020-07-16 12:24PM EDT | 1,315.00 | 180.30 | 179.00 | 180.80 | -47.00 | -20.68% | 14 | 0 | 0.00% |
| TSLA200717C01320000 | 2020-07-16 12:22PM EDT | 1,320.00 | 174.10 | 174.25 | 175.15 | -41.20 | -19.14% | 15 | 473 | 0.00% |
| TSLA200717C01325000 | 2020-07-16 12:22PM EDT | 1,325.00 | 169.40 | 169.65 | 171.00 | -51.77 | -23.41% | 108 | 0 | 0.00% |
| TSLA200717C01330000 | 2020-07-16 12:22PM EDT | 1,330.00 | 164.55 | 165.15 | 166.45 | -55.45 | -25.20% | 11 | 206 | 0.00% |
| TSLA200717C01335000 | 2020-07-16 12:22PM EDT | 1,335.00 | 159.75 | 160.30 | 161.65 | -19.15 | -10.70% | 11 | 73 | 0.00% |
| TSLA200717C01340000 | 2020-07-16 12:08PM EDT | 1,340.00 | 149.11 | 155.30 | 156.55 | -59.19 | -28.42% | 10 | 1,082 | 0.00% |
| TSLA200717C01345000 | 2020-07-16 12:26PM EDT | 1,345.00 | 149.80 | 150.15 | 151.40 | -19.70 | -11.62% | 9 | 0 | 0.00% |
| TSLA200717C01350000 | 2020-07-16 12:16PM EDT | 1,350.00 | 146.85 | 144.80 | 146.00 | -49.80 | -25.32% | 40 | 854 | 0.00% |
| TSLA200717C01355000 | 2020-07-16 12:20PM EDT | 1,355.00 | 144.80 | 138.85 | 140.20 | -29.00 | -16.69% | 21 | 94 | 0.00% |
| TSLA200717C01360000 | 2020-07-16 11:15AM EDT | 1,360.00 | 124.94 | 136.35 | 137.85 | -49.31 | -28.30% | 7 | 508 | 0.00% |
| TSLA200717C01365000 | 2020-07-16 12:20PM EDT | 1,365.00 | 135.35 | 131.60 | 132.75 | -46.60 | -25.61% | 46 | 147 | 0.00% |
| TSLA200717C01370000 | 2020-07-16 12:20PM EDT | 1,370.00 | 130.90 | 127.00 | 128.15 | -45.61 | -25.84% | 43 | 0 | 0.00% |
| TSLA200717C01375000 | 2020-07-16 12:13PM EDT | 1,375.00 | 124.21 | 121.75 | 123.00 | -49.79 | -28.61% | 53 | 163 | 0.00% |
| TSLA200717C01380000 | 2020-07-16 12:24PM EDT | 1,380.00 | 119.85 | 117.90 | 119.50 | -50.24 | -29.54% | 43 | 489 | 0.00% |
| TSLA200717C01385000 | 2020-07-16 10:37AM EDT | 1,385.00 | 114.20 | 113.70 | 114.90 | -50.65 | -30.72% | 9 | 169 | 0.00% |
| TSLA200717C01390000 | 2020-07-16 12:26PM EDT | 1,390.00 | 107.88 | 108.80 | 110.00 | -54.15 | -33.42% | 58 | 459 | 0.00% |
| TSLA200717C01395000 | 2020-07-16 12:19PM EDT | 1,395.00 | 109.60 | 104.50 | 105.75 | -45.80 | -29.47% | 42 | 1,192 | 0.00% |
| TSLA200717C01400000 | 2020-07-16 12:26PM EDT | 1,400.00 | 98.88 | 100.35 | 101.75 | -56.12 | -36.21% | 354 | 2,194 | 0.00% |
| TSLA200717C01410000 | 2020-07-16 12:20PM EDT | 1,410.00 | 94.90 | 91.50 | 92.70 | -50.35 | -34.66% | 161 | 0 | 0.00% |
| TSLA200717C01420000 | 2020-07-16 12:20PM EDT | 1,420.00 | 86.45 | 82.50 | 83.50 | -49.79 | -36.55% | 163 | 670 | 0.00% |
| TSLA200717C01430000 | 2020-07-16 12:26PM EDT | 1,430.00 | 73.75 | 75.15 | 76.45 | -52.25 | -41.47% | 307 | 1,382 | 0.00% |
| TSLA200717C01440000 | 2020-07-16 12:26PM EDT | 1,440.00 | 65.92 | 66.65 | 68.00 | -52.18 | -44.18% | 427 | 0 | 0.00% |
| TSLA200717C01450000 | 2020-07-16 12:26PM EDT | 1,450.00 | 59.15 | 60.00 | 61.00 | -50.35 | -45.98% | 848 | 1,898 | 36.45% |
| TSLA200717C01460000 | 2020-07-16 12:26PM EDT | 1,460.00 | 51.30 | 52.00 | 53.25 | -49.10 | -48.90% | 699 | 837 | 42.51% |
| TSLA200717C01470000 | 2020-07-16 12:23PM EDT | 1,470.00 | 47.50 | 46.70 | 47.55 | -42.80 | -47.40% | 1,104 | 708 | 50.41% |
| TSLA200717C01480000 | 2020-07-16 12:28PM EDT | 1,480.00 | 41.00 | 39.60 | 40.35 | -44.00 | -51.76% | 3,053 | 769 | 50.61% |
| TSLA200717C01490000 | 2020-07-16 12:27PM EDT | 1,490.00 | 35.40 | 35.20 | 35.60 | -39.75 | -52.89% | 3,555 | 0 | 54.65% |
| TSLA200717C01500000 | 2020-07-16 12:28PM EDT | 1,500.00 | 30.43 | 29.60 | 30.30 | -39.72 | -56.62% | 13,642 | 5,111 | 55.64% |
| TSLA200717C01510000 | 2020-07-16 12:27PM EDT | 1,510.00 | 26.50 | 26.20 | 26.80 | -37.50 | -58.59% | 2,157 | 1,454 | 59.63% |
| TSLA200717C01520000 | 2020-07-16 12:28PM EDT | 1,520.00 | 22.94 | 22.20 | 22.90 | -34.06 | -59.75% | 3,145 | 0 | 61.11% |
| TSLA200717C01530000 | 2020-07-16 12:27PM EDT | 1,530.00 | 19.40 | 19.15 | 19.40 | -31.17 | -61.64% | 1,268 | 1,140 | 62.88% |
| TSLA200717C01540000 | 2020-07-16 12:28PM EDT | 1,540.00 | 16.30 | 16.25 | 16.85 | -29.70 | -64.57% | 1,369 | 834 | 64.83% |
| TSLA200717C01550000 | 2020-07-16 12:28PM EDT | 1,550.00 | 14.25 | 13.80 | 14.25 | -26.70 | -65.20% | 8,616 | 0 | 66.23% |
| TSLA200717C01560000 | 2020-07-16 12:25PM EDT | 1,560.00 | 12.55 | 11.75 | 12.40 | -23.96 | -65.63% | 1,933 | 848 | 68.18% |
| TSLA200717C01570000 | 2020-07-16 12:26PM EDT | 1,570.00 | 10.70 | 10.45 | 10.85 | -22.80 | -68.06% | 940 | 718 | 70.77% |
| TSLA200717C01580000 | 2020-07-16 12:26PM EDT | 1,580.00 | 9.10 | 8.80 | 9.40 | -21.20 | -69.97% | 1,217 | 1,296 | 72.28% |
| TSLA200717C01590000 | 2020-07-16 12:26PM EDT | 1,590.00 | 8.00 | 7.90 | 8.25 | -19.33 | -70.73% | 1,347 | 1,052 | 74.77% |
| TSLA200717C01600000 | 2020-07-16 12:27PM EDT | 1,600.00 | 6.80 | 6.80 | 7.20 | -17.55 | -72.07% | 13,651 | 6,177 | 76.51% |
| TSLA200717C01610000 | 2020-07-16 12:26PM EDT | 1,610.00 | 6.00 | 5.95 | 6.35 | -16.20 | -72.97% | 895 | 0 | 78.51% |
| TSLA200717C01620000 | 2020-07-16 12:28PM EDT | 1,620.00 | 5.40 | 5.15 | 5.45 | -15.05 | -73.59% | 661 | 627 | 79.96% |
| TSLA200717C01630000 | 2020-07-16 12:26PM EDT | 1,630.00 | 4.70 | 4.65 | 4.95 | -14.10 | -75.00% | 468 | 489 | 82.48% |
| TSLA200717C01640000 | 2020-07-16 12:28PM EDT | 1,640.00 | 4.35 | 4.15 | 4.40 | -12.65 | -74.41% | 758 | 949 | 84.51% |
| TSLA200717C01650000 | 2020-07-16 12:26PM EDT | 1,650.00 | 3.65 | 3.70 | 3.90 | -12.45 | -77.33% | 2,552 | 0 | 86.41% |
| TSLA200717C01660000 | 2020-07-16 12:24PM EDT | 1,660.00 | 3.65 | 3.25 | 3.50 | -11.15 | -75.34% | 459 | 830 | 88.22% |
| TSLA200717C01670000 | 2020-07-16 12:27PM EDT | 1,670.00 | 3.20 | 3.00 | 3.20 | -10.75 | -77.06% | 272 | 0 | 90.63% |
| TSLA200717C01680000 | 2020-07-16 12:26PM EDT | 1,680.00 | 2.82 | 2.61 | 2.88 | -9.89 | -77.81% | 1,494 | 0 | 92.22% |
| TSLA200717C01690000 | 2020-07-16 12:26PM EDT | 1,690.00 | 2.57 | 2.40 | 2.67 | -10.03 | -79.60% | 1,663 | 2,540 | 94.57% |
| TSLA200717C01700000 | 2020-07-16 12:27PM EDT | 1,700.00 | 2.32 | 2.17 | 2.38 | -8.78 | -79.10% | 7,592 | 0 | 96.29% |
| TSLA200717C01710000 | 2020-07-16 12:26PM EDT | 1,710.00 | 2.10 | 1.96 | 2.20 | -8.35 | -79.90% | 1,884 | 1,798 | 98.29% |
| TSLA200717C01720000 | 2020-07-16 12:24PM EDT | 1,720.00 | 1.95 | 1.78 | 2.00 | -7.95 | -80.30% | 1,575 | 0 | 100.12% |
| TSLA200717C01730000 | 2020-07-16 12:24PM EDT | 1,730.00 | 1.75 | 1.64 | 1.84 | -7.45 | -80.98% | 289 | 622 | 102.12% |
| TSLA200717C01740000 | 2020-07-16 12:23PM EDT | 1,740.00 | 1.61 | 1.55 | 1.76 | -6.99 | -81.28% | 463 | 0 | 104.66% |
| TSLA200717C01750000 | 2020-07-16 12:27PM EDT | 1,750.00 | 1.52 | 1.46 | 1.59 | -6.68 | -81.46% | 2,663 | 3,779 | 106.57% |
| TSLA200717C01760000 | 2020-07-16 12:25PM EDT | 1,760.00 | 1.41 | 1.26 | 1.51 | -6.39 | -81.92% | 344 | 0 | 108.13% |
| TSLA200717C01770000 | 2020-07-16 12:15PM EDT | 1,770.00 | 1.43 | 1.17 | 1.36 | -5.79 | -80.19% | 397 | 548 | 109.77% |
| TSLA200717C01780000 | 2020-07-16 12:17PM EDT | 1,780.00 | 1.38 | 1.10 | 1.24 | -5.47 | -79.85% | 347 | 951 | 111.57% |
| TSLA200717C01790000 | 2020-07-16 12:13PM EDT | 1,790.00 | 1.26 | 1.02 | 1.22 | -5.24 | -80.62% | 190 | 0 | 113.94% |
| TSLA200717C01800000 | 2020-07-16 12:26PM EDT | 1,800.00 | 1.05 | 1.00 | 1.05 | -4.95 | -82.50% | 3,660 | 6,960 | 115.45% |
| TSLA200717C01810000 | 2020-07-16 12:25PM EDT | 1,810.00 | 1.05 | 0.89 | 1.03 | -4.75 | -81.90% | 195 | 0 | 117.33% |
| TSLA200717C01820000 | 2020-07-16 12:26PM EDT | 1,820.00 | 0.86 | 0.79 | 1.00 | -4.49 | -83.93% | 264 | 803 | 119.09% |
| TSLA200717C01830000 | 2020-07-16 12:24PM EDT | 1,830.00 | 0.82 | 0.71 | 0.96 | -4.38 | -84.23% | 113 | 843 | 120.80% |
| TSLA200717C01840000 | 2020-07-16 12:25PM EDT | 1,840.00 | 0.85 | 0.73 | 0.90 | -4.06 | -82.69% | 142 | 693 | 123.29% |
| TSLA200717C01850000 | 2020-07-16 12:26PM EDT | 1,850.00 | 0.73 | 0.72 | 0.80 | -3.92 | -84.30% | 1,841 | 1,930 | 124.90% |
| TSLA200717C01860000 | 2020-07-16 12:26PM EDT | 1,860.00 | 0.70 | 0.55 | 0.79 | -3.85 | -84.62% | 172 | 532 | 125.54% |
| TSLA200717C01870000 | 2020-07-16 12:25PM EDT | 1,870.00 | 0.57 | 0.50 | 0.75 | -3.55 | -86.17% | 310 | 969 | 127.15% |
| TSLA200717C01880000 | 2020-07-16 12:26PM EDT | 1,880.00 | 0.55 | 0.55 | 0.62 | -3.45 | -86.25% | 219 | 1,466 | 128.71% |
| TSLA200717C01885000 | 2020-07-16 11:42AM EDT | 1,885.00 | 0.89 | 0.52 | 0.69 | -3.06 | -77.47% | 92 | 2,261 | 130.62% |
| TSLA200717C01890000 | 2020-07-16 11:00AM EDT | 1,890.00 | 0.73 | 0.55 | 0.90 | -3.22 | -81.52% | 78 | 102 | 135.16% |
| TSLA200717C01900000 | 2020-07-16 12:27PM EDT | 1,900.00 | 0.47 | 0.40 | 0.50 | -3.18 | -87.12% | 3,097 | 3,993 | 129.69% |
| TSLA200717C01910000 | 2020-07-16 11:13AM EDT | 1,910.00 | 0.64 | 0.62 | 0.86 | -2.87 | -81.77% | 102 | 94 | 140.92% |
| TSLA200717C01920000 | 2020-07-16 11:17AM EDT | 1,920.00 | 0.42 | 0.38 | 0.56 | -2.83 | -87.08% | 84 | 966 | 135.55% |
| TSLA200717C01930000 | 2020-07-16 10:33AM EDT | 1,930.00 | 0.63 | 0.56 | 0.80 | -2.52 | -80.00% | 42 | 94 | 144.58% |
| TSLA200717C01940000 | 2020-07-16 12:22PM EDT | 1,940.00 | 0.50 | 0.40 | 0.50 | -2.43 | -82.94% | 57 | 641 | 139.84% |
| TSLA200717C01950000 | 2020-07-16 11:13AM EDT | 1,950.00 | 0.53 | 0.50 | 0.74 | -2.33 | -81.47% | 133 | 270 | 148.00% |
| TSLA200717C01960000 | 2020-07-16 12:22PM EDT | 1,960.00 | 0.38 | 0.29 | 0.44 | -2.42 | -86.43% | 76 | 499 | 141.26% |
| TSLA200717C01970000 | 2020-07-16 10:48AM EDT | 1,970.00 | 0.63 | 0.33 | 0.68 | -2.18 | -77.58% | 40 | 75 | 149.22% |
| TSLA200717C01980000 | 2020-07-16 12:25PM EDT | 1,980.00 | 0.31 | 0.31 | 0.38 | -2.23 | -87.80% | 74 | 961 | 145.12% |
| TSLA200717C01990000 | 2020-07-16 11:13AM EDT | 1,990.00 | 0.42 | 0.42 | 0.57 | -2.00 | -82.64% | 95 | 279 | 153.76% |
| TSLA200717C02000000 | 2020-07-16 12:27PM EDT | 2,000.00 | 0.30 | 0.30 | 0.31 | -2.08 | -87.39% | 3,520 | 0 | 147.75% |
| TSLA200717C02050000 | 2020-07-16 12:27PM EDT | 2,050.00 | 0.23 | 0.21 | 0.24 | -1.67 | -87.89% | 307 | 0 | 154.10% |
| TSLA200717C02100000 | 2020-07-16 12:24PM EDT | 2,100.00 | 0.20 | 0.15 | 0.20 | -1.32 | -86.84% | 665 | 2,433 | 160.55% |
| TSLA200717C02150000 | 2020-07-16 12:22PM EDT | 2,150.00 | 0.16 | 0.12 | 0.17 | -1.05 | -86.78% | 344 | 983 | 167.77% |
| TSLA200717C02200000 | 2020-07-16 12:27PM EDT | 2,200.00 | 0.13 | 0.12 | 0.13 | -0.92 | -87.62% | 1,019 | 3,324 | 175.00% |
| TSLA200717C02250000 | 2020-07-16 12:23PM EDT | 2,250.00 | 0.08 | 0.08 | 0.10 | -0.77 | -90.59% | 369 | 1,172 | 178.91% |
| TSLA200717C02300000 | 2020-07-16 12:18PM EDT | 2,300.00 | 0.07 | 0.07 | 0.10 | -0.72 | -91.14% | 430 | 1,474 | 187.11% |
| TSLA200717C02350000 | 2020-07-16 12:24PM EDT | 2,350.00 | 0.05 | 0.06 | 0.08 | -0.59 | -92.19% | 265 | 852 | 192.58% |
| TSLA200717C02400000 | 2020-07-16 12:17PM EDT | 2,400.00 | 0.05 | 0.04 | 0.06 | -0.50 | -90.91% | 867 | 2,520 | 195.31% |
| TSLA200717C02450000 | 2020-07-16 12:25PM EDT | 2,450.00 | 0.04 | 0.04 | 0.05 | -0.46 | -92.00% | 393 | 1,233 | 201.56% |
| TSLA200717C02500000 | 2020-07-16 12:27PM EDT | 2,500.00 | 0.04 | 0.04 | 0.05 | -0.40 | -90.91% | 7,414 | 16,629 | 209.38% |
| TSLA200717C02550000 | 2020-07-16 10:51AM EDT | 2,550.00 | 0.03 | 0.01 | 0.04 | -0.35 | -92.11% | 278 | 393 | 207.81% |
| TSLA200717C02600000 | 2020-07-16 10:55AM EDT | 2,600.00 | 0.03 | 0.03 | 0.04 | -0.30 | -90.91% | 271 | 285 | 219.53% |
| TSLA200717C02650000 | 2020-07-16 10:53AM EDT | 2,650.00 | 0.02 | 0.01 | 0.02 | -0.29 | -93.55% | 87 | 191 | 214.06% |
| TSLA200717C02700000 | 2020-07-16 10:54AM EDT | 2,700.00 | 0.02 | 0.01 | 0.02 | -0.21 | -91.30% | 254 | 280 | 220.31% |
| TSLA200717C02750000 | 2020-07-15 3:53PM EDT | 2,750.00 | 0.26 | 0.01 | 0.02 | 0.00 | - | 235 | 252 | 226.56% |
| TSLA200717C02800000 | 2020-07-16 10:39AM EDT | 2,800.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 190 | 712 | 232.81% |
| TSLA200717C02850000 | 2020-07-16 10:50AM EDT | 2,850.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 142 | 174 | 239.06% |
| TSLA200717C02900000 | 2020-07-16 11:11AM EDT | 2,900.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 99 | 768 | 245.31% |
| TSLA200717C02950000 | 2020-07-15 3:55PM EDT | 2,950.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 23 | 112 | 250.00% |
| TSLA200717C03000000 | 2020-07-16 10:52AM EDT | 3,000.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 418 | 1,587 | 256.25% |
| TSLA200717C03100000 | 2020-07-16 10:34AM EDT | 3,100.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 265 | 0 | 250.00% |
| TSLA200717C03200000 | 2020-07-16 10:29AM EDT | 3,200.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 183 | 804 | 262.50% |
| TSLA200717C03300000 | 2020-07-16 10:34AM EDT | 3,300.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 45 | 248 | 268.75% |
| TSLA200717C03400000 | 2020-07-16 10:13AM EDT | 3,400.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 59 | 595 | 281.25% |
| TSLA200717C03500000 | 2020-07-16 11:05AM EDT | 3,500.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,019 | 12,821 | 287.50% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00010000 | 2020-07-14 2:51PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 0 | 1,850.00% |
| TSLA200717P00020000 | 2020-07-13 3:38PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 0 | 1,575.00% |
| TSLA200717P00030000 | 2020-07-10 3:14PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 816 | 1,425.00% |
| TSLA200717P00040000 | 2020-07-09 4:59PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 116 | 1,300.00% |
| TSLA200717P00050000 | 2020-07-07 12:27PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,626 | 1,225.00% |
| TSLA200717P00060000 | 2020-07-13 2:28PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 1,150.00% |
| TSLA200717P00070000 | 2020-07-14 1:08PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 1,100.00% |
| TSLA200717P00080000 | 2020-07-10 9:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 1,050.00% |
| TSLA200717P00090000 | 2020-07-14 9:33AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 1,000.00% |
| TSLA200717P00100000 | 2020-07-15 3:28PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 2,680 | 975.00% |
| TSLA200717P00110000 | 2020-06-30 10:02AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 925.00% |
| TSLA200717P00120000 | 2020-07-08 11:32AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 900.00% |
| TSLA200717P00130000 | 2020-07-02 12:37PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 0 | 875.00% |
| TSLA200717P00140000 | 2020-07-02 9:53AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA200717P00150000 | 2020-07-15 2:46PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 759 | 825.00% |
| TSLA200717P00160000 | 2020-07-08 3:17PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 423 | 800.00% |
| TSLA200717P00170000 | 2020-06-30 9:41AM EDT | 170.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 775.00% |
| TSLA200717P00180000 | 2020-07-09 11:50AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 257 | 50.00% |
| TSLA200717P00190000 | 2020-07-13 2:03PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 491 | 50.00% |
| TSLA200717P00200000 | 2020-07-16 9:31AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 13,380 | 725.00% |
| TSLA200717P00210000 | 2020-07-08 3:01PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 272 | 700.00% |
| TSLA200717P00220000 | 2020-07-09 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,123 | 687.50% |
| TSLA200717P00230000 | 2020-07-13 3:55PM EDT | 230.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 209 | 675.00% |
| TSLA200717P00240000 | 2020-07-14 12:58PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 650.00% |
| TSLA200717P00250000 | 2020-07-13 3:55PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,599 | 637.50% |
| TSLA200717P00260000 | 2020-07-13 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 363 | 625.00% |
| TSLA200717P00270000 | 2020-07-16 9:31AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 439 | 612.50% |
| TSLA200717P00280000 | 2020-07-15 1:43PM EDT | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 600.00% |
| TSLA200717P00290000 | 2020-07-08 2:59PM EDT | 290.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 193 | 587.50% |
| TSLA200717P00300000 | 2020-07-16 12:23PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 92 | 0 | 575.00% |
| TSLA200717P00310000 | 2020-07-15 9:39AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,068 | 562.50% |
| TSLA200717P00320000 | 2020-07-09 9:42AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 522 | 550.00% |
| TSLA200717P00330000 | 2020-07-10 12:28PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 537.50% |
| TSLA200717P00335000 | 2020-07-14 11:57AM EDT | 335.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 537.50% |
| TSLA200717P00340000 | 2020-07-10 3:32PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 239 | 537.50% |
| TSLA200717P00345000 | 2020-07-10 3:07PM EDT | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 248 | 525.00% |
| TSLA200717P00350000 | 2020-07-16 11:38AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 6,629 | 525.00% |
| TSLA200717P00355000 | 2020-07-15 11:56AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 205 | 512.50% |
| TSLA200717P00360000 | 2020-07-13 9:38AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 512.50% |
| TSLA200717P00365000 | 2020-07-14 2:16PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 248 | 512.50% |
| TSLA200717P00370000 | 2020-07-14 11:20AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 355 | 500.00% |
| TSLA200717P00375000 | 2020-07-13 3:24PM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 234 | 500.00% |
| TSLA200717P00380000 | 2020-07-15 9:41AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 487.50% |
| TSLA200717P00385000 | 2020-07-15 11:12AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 239 | 487.50% |
| TSLA200717P00390000 | 2020-07-14 3:26PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 568 | 487.50% |
| TSLA200717P00395000 | 2020-07-13 11:36AM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 621 | 475.00% |
| TSLA200717P00400000 | 2020-07-16 12:24PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,879 | 475.00% |
| TSLA200717P00405000 | 2020-07-16 10:13AM EDT | 405.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 1,079 | 493.75% |
| TSLA200717P00410000 | 2020-07-14 9:30AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 117 | 462.50% |
| TSLA200717P00415000 | 2020-07-14 12:59PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 336 | 462.50% |
| TSLA200717P00420000 | 2020-07-14 10:09AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 945 | 462.50% |
| TSLA200717P00425000 | 2020-07-15 2:21PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 331 | 450.00% |
| TSLA200717P00430000 | 2020-07-14 2:35PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 450.00% |
| TSLA200717P00435000 | 2020-06-30 1:03PM EDT | 435.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 100 | 450.00% |
| TSLA200717P00440000 | 2020-07-13 11:43AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 437.50% |
| TSLA200717P00445000 | 2020-07-15 2:35PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 330 | 437.50% |
| TSLA200717P00450000 | 2020-07-16 12:06PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,044 | 437.50% |
| TSLA200717P00455000 | 2020-07-10 12:03PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 246 | 425.00% |
| TSLA200717P00460000 | 2020-07-15 2:24PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 726 | 425.00% |
| TSLA200717P00465000 | 2020-07-14 3:28PM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 219 | 425.00% |
| TSLA200717P00470000 | 2020-07-14 3:59PM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 178 | 50.00% |
| TSLA200717P00475000 | 2020-07-15 1:59PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 412.50% |
| TSLA200717P00480000 | 2020-07-15 11:53AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 232 | 412.50% |
| TSLA200717P00485000 | 2020-07-13 3:40PM EDT | 485.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 168 | 406.25% |
| TSLA200717P00490000 | 2020-07-15 1:25PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 763 | 400.00% |
| TSLA200717P00495000 | 2020-07-15 3:58PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 613 | 400.00% |
| TSLA200717P00500000 | 2020-07-16 10:08AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,608 | 393.75% |
| TSLA200717P00505000 | 2020-07-15 9:34AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 596 | 393.75% |
| TSLA200717P00510000 | 2020-07-15 10:14AM EDT | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 387.50% |
| TSLA200717P00515000 | 2020-07-14 11:26AM EDT | 515.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 387.50% |
| TSLA200717P00520000 | 2020-07-15 12:56PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 465 | 381.25% |
| TSLA200717P00525000 | 2020-07-16 9:42AM EDT | 525.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 42 | 483 | 393.75% |
| TSLA200717P00530000 | 2020-07-16 9:36AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 299 | 375.00% |
| TSLA200717P00535000 | 2020-07-16 9:30AM EDT | 535.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 355 | 387.50% |
| TSLA200717P00540000 | 2020-07-13 2:36PM EDT | 540.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 13 | 594 | 387.50% |
| TSLA200717P00545000 | 2020-07-15 2:00PM EDT | 545.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 269 | 381.25% |
| TSLA200717P00550000 | 2020-07-16 9:58AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,762 | 362.50% |
| TSLA200717P00560000 | 2020-07-16 11:59AM EDT | 560.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 373 | 371.88% |
| TSLA200717P00570000 | 2020-07-16 9:30AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 440 | 350.00% |
| TSLA200717P00580000 | 2020-07-16 12:27PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 380 | 343.75% |
| TSLA200717P00590000 | 2020-07-16 9:30AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 685 | 337.50% |
| TSLA200717P00600000 | 2020-07-16 11:17AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 31 | 4,359 | 331.25% |
| TSLA200717P00610000 | 2020-07-16 12:07PM EDT | 610.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 103 | 619 | 340.63% |
| TSLA200717P00620000 | 2020-07-15 2:13PM EDT | 620.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 0 | 343.75% |
| TSLA200717P00630000 | 2020-07-16 9:56AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 12 | 377 | 312.50% |
| TSLA200717P00640000 | 2020-07-16 11:07AM EDT | 640.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 574 | 325.00% |
| TSLA200717P00650000 | 2020-07-16 12:15PM EDT | 650.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 59 | 0 | 334.38% |
| TSLA200717P00655000 | 2020-07-16 11:07AM EDT | 655.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 14 | 382 | 315.63% |
| TSLA200717P00660000 | 2020-07-16 11:10AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 602 | 312.50% |
| TSLA200717P00665000 | 2020-07-15 12:29PM EDT | 665.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 428 | 309.38% |
| TSLA200717P00670000 | 2020-07-16 10:15AM EDT | 670.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 884 | 306.25% |
| TSLA200717P00675000 | 2020-07-16 11:15AM EDT | 675.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 25 | 372 | 306.25% |
| TSLA200717P00680000 | 2020-07-16 11:12AM EDT | 680.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 5 | 186 | 300.00% |
| TSLA200717P00685000 | 2020-07-16 11:09AM EDT | 685.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 11 | 294 | 306.25% |
| TSLA200717P00690000 | 2020-07-16 11:08AM EDT | 690.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 402 | 296.88% |
| TSLA200717P00695000 | 2020-07-15 3:45PM EDT | 695.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 279 | 293.75% |
| TSLA200717P00700000 | 2020-07-16 11:47AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 389 | 4,547 | 281.25% |
| TSLA200717P00705000 | 2020-07-15 3:25PM EDT | 705.00 | 0.03 | 0.01 | 0.01 | -0.04 | -57.14% | 28 | 1,753 | 287.50% |
| TSLA200717P00710000 | 2020-07-16 11:48AM EDT | 710.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 102 | 1,759 | 293.75% |
| TSLA200717P00715000 | 2020-07-14 2:49PM EDT | 715.00 | 0.02 | 0.00 | 0.02 | -0.15 | -88.24% | 2 | 0 | 284.38% |
| TSLA200717P00720000 | 2020-07-16 12:08PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 115 | 376 | 281.25% |
| TSLA200717P00725000 | 2020-07-16 12:08PM EDT | 725.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33% | 102 | 433 | 278.13% |
| TSLA200717P00730000 | 2020-07-15 2:58PM EDT | 730.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 215 | 449 | 284.38% |
| TSLA200717P00735000 | 2020-07-16 9:30AM EDT | 735.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 215 | 1,809 | 275.00% |
| TSLA200717P00740000 | 2020-07-16 11:23AM EDT | 740.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 23 | 423 | 278.13% |
| TSLA200717P00745000 | 2020-07-16 10:08AM EDT | 745.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 112 | 220 | 275.00% |
| TSLA200717P00750000 | 2020-07-16 12:18PM EDT | 750.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 116 | 2,948 | 279.69% |
| TSLA200717P00755000 | 2020-07-16 10:10AM EDT | 755.00 | 0.05 | 0.01 | 0.04 | -0.06 | -54.55% | 5 | 535 | 281.25% |
| TSLA200717P00760000 | 2020-07-16 12:13PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 12 | 557 | 250.00% |
| TSLA200717P00765000 | 2020-07-16 12:16PM EDT | 765.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 6 | 530 | 271.88% |
| TSLA200717P00770000 | 2020-07-16 11:14AM EDT | 770.00 | 0.04 | 0.00 | 0.09 | -0.13 | -76.47% | 12 | 500 | 285.94% |
| TSLA200717P00775000 | 2020-07-15 1:13PM EDT | 775.00 | 0.15 | 0.02 | 0.04 | 0.00 | - | 27 | 239 | 275.00% |
| TSLA200717P00780000 | 2020-07-16 9:43AM EDT | 780.00 | 0.05 | 0.02 | 0.05 | -0.11 | -68.75% | 8 | 0 | 275.00% |
| TSLA200717P00785000 | 2020-07-15 2:35PM EDT | 785.00 | 0.02 | 0.02 | 0.06 | -0.07 | -77.78% | 3 | 260 | 275.78% |
| TSLA200717P00790000 | 2020-07-16 11:41AM EDT | 790.00 | 0.04 | 0.01 | 0.03 | -0.07 | -63.64% | 13 | 400 | 259.38% |
| TSLA200717P00795000 | 2020-07-16 11:31AM EDT | 795.00 | 0.05 | 0.02 | 0.08 | -0.10 | -66.67% | 17 | 406 | 275.00% |
| TSLA200717P00800000 | 2020-07-16 12:17PM EDT | 800.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 668 | 4,728 | 250.00% |
| TSLA200717P00805000 | 2020-07-16 11:50AM EDT | 805.00 | 0.05 | 0.00 | 0.07 | -0.10 | -66.67% | 5 | 0 | 262.50% |
| TSLA200717P00810000 | 2020-07-15 3:38PM EDT | 810.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 600 | 253.13% |
| TSLA200717P00815000 | 2020-07-16 11:05AM EDT | 815.00 | 0.02 | 0.02 | 0.12 | -0.09 | -81.82% | 10 | 0 | 272.66% |
| TSLA200717P00820000 | 2020-07-16 10:24AM EDT | 820.00 | 0.05 | 0.02 | 0.12 | -0.10 | -66.67% | 13 | 416 | 270.31% |
| TSLA200717P00825000 | 2020-07-16 10:47AM EDT | 825.00 | 0.01 | 0.01 | 0.12 | -0.12 | -92.31% | 10 | 348 | 265.63% |
| TSLA200717P00830000 | 2020-07-16 12:17PM EDT | 830.00 | 0.01 | 0.01 | 0.07 | -0.14 | -93.33% | 6 | 0 | 253.13% |
| TSLA200717P00835000 | 2020-07-15 2:53PM EDT | 835.00 | 0.05 | 0.01 | 0.05 | -0.12 | -70.59% | 1 | 183 | 245.31% |
| TSLA200717P00840000 | 2020-07-15 2:40PM EDT | 840.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 0 | 239.84% |
| TSLA200717P00845000 | 2020-07-16 12:13PM EDT | 845.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 7 | 591 | 237.50% |
| TSLA200717P00850000 | 2020-07-16 12:20PM EDT | 850.00 | 0.01 | 0.01 | 0.05 | -0.12 | -92.31% | 125 | 1,090 | 238.28% |
| TSLA200717P00855000 | 2020-07-16 9:59AM EDT | 855.00 | 0.11 | 0.00 | 0.12 | -0.24 | -68.57% | 10 | 163 | 249.22% |
| TSLA200717P00860000 | 2020-07-16 10:52AM EDT | 860.00 | 0.07 | 0.08 | 0.10 | -0.27 | -79.41% | 32 | 161 | 255.47% |
| TSLA200717P00865000 | 2020-07-16 9:57AM EDT | 865.00 | 0.11 | 0.00 | 0.13 | -0.23 | -67.65% | 6 | 0 | 246.09% |
| TSLA200717P00870000 | 2020-07-15 3:39PM EDT | 870.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 3 | 0 | 238.28% |
| TSLA200717P00875000 | 2020-07-16 12:16PM EDT | 875.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 8 | 305 | 234.38% |
| TSLA200717P00880000 | 2020-07-16 12:09PM EDT | 880.00 | 0.06 | 0.05 | 0.06 | -0.19 | -76.00% | 52 | 2,503 | 235.94% |
| TSLA200717P00885000 | 2020-07-15 3:10PM EDT | 885.00 | 0.22 | 0.01 | 0.13 | 0.00 | - | 15 | 134 | 238.28% |
| TSLA200717P00890000 | 2020-07-16 10:00AM EDT | 890.00 | 0.14 | 0.05 | 0.08 | -0.02 | -12.50% | 5 | 377 | 234.38% |
| TSLA200717P00895000 | 2020-07-16 12:17PM EDT | 895.00 | 0.05 | 0.00 | 0.14 | -0.35 | -87.50% | 21 | 304 | 233.59% |
| TSLA200717P00900000 | 2020-07-16 12:17PM EDT | 900.00 | 0.03 | 0.04 | 0.08 | -0.12 | -80.00% | 601 | 7,565 | 228.13% |
| TSLA200717P00905000 | 2020-07-16 12:09PM EDT | 905.00 | 0.10 | 0.02 | 0.16 | +0.07 | +233.33% | 3 | 358 | 233.98% |
| TSLA200717P00910000 | 2020-07-16 10:24AM EDT | 910.00 | 0.15 | 0.01 | 0.07 | -0.10 | -40.00% | 6 | 627 | 216.41% |
| TSLA200717P00915000 | 2020-07-16 9:38AM EDT | 915.00 | 0.15 | 0.06 | 0.10 | -0.14 | -48.28% | 10 | 1,279 | 226.95% |
| TSLA200717P00920000 | 2020-07-16 11:36AM EDT | 920.00 | 0.05 | 0.06 | 0.10 | -0.15 | -75.00% | 19 | 0 | 224.61% |
| TSLA200717P00925000 | 2020-07-16 11:46AM EDT | 925.00 | 0.09 | 0.07 | 0.09 | -0.21 | -70.00% | 50 | 364 | 222.27% |
| TSLA200717P00930000 | 2020-07-16 10:18AM EDT | 930.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 3 | 0 | 224.22% |
| TSLA200717P00935000 | 2020-07-15 3:32PM EDT | 935.00 | 0.25 | 0.01 | 0.14 | +0.07 | +38.89% | 29 | 399 | 216.41% |
| TSLA200717P00940000 | 2020-07-16 12:06PM EDT | 940.00 | 0.15 | 0.05 | 0.16 | -0.15 | -50.00% | 12 | 0 | 220.70% |
| TSLA200717P00945000 | 2020-07-16 10:55AM EDT | 945.00 | 0.10 | 0.05 | 0.15 | -0.29 | -74.36% | 12 | 326 | 217.58% |
| TSLA200717P00950000 | 2020-07-16 12:24PM EDT | 950.00 | 0.10 | 0.07 | 0.11 | -0.15 | -60.00% | 189 | 1,383 | 213.28% |
| TSLA200717P00955000 | 2020-07-16 10:51AM EDT | 955.00 | 0.18 | 0.05 | 0.11 | -0.11 | -37.93% | 1 | 603 | 208.59% |
| TSLA200717P00960000 | 2020-07-16 12:05PM EDT | 960.00 | 0.05 | 0.02 | 0.16 | -0.35 | -87.50% | 77 | 2,050 | 208.59% |
| TSLA200717P00965000 | 2020-07-16 10:13AM EDT | 965.00 | 0.23 | 0.01 | 0.15 | -0.13 | -36.11% | 4 | 517 | 204.30% |
| TSLA200717P00970000 | 2020-07-15 3:43PM EDT | 970.00 | 0.10 | 0.02 | 0.18 | -0.20 | -66.67% | 12 | 0 | 206.25% |
| TSLA200717P00975000 | 2020-07-16 9:49AM EDT | 975.00 | 0.17 | 0.02 | 0.19 | -0.18 | -51.43% | 8 | 252 | 204.69% |
| TSLA200717P00980000 | 2020-07-16 12:06PM EDT | 980.00 | 0.10 | 0.05 | 0.20 | -0.31 | -75.61% | 8 | 708 | 205.86% |
| TSLA200717P00985000 | 2020-07-16 12:15PM EDT | 985.00 | 0.14 | 0.06 | 0.11 | -0.20 | -58.82% | 9 | 192 | 196.48% |
| TSLA200717P00990000 | 2020-07-16 12:05PM EDT | 990.00 | 0.11 | 0.10 | 0.21 | -0.25 | -69.44% | 64 | 1,162 | 205.66% |
| TSLA200717P00995000 | 2020-07-16 12:20PM EDT | 995.00 | 0.15 | 0.06 | 0.15 | -0.25 | -62.50% | 27 | 476 | 196.09% |
| TSLA200717P01000000 | 2020-07-16 12:27PM EDT | 1,000.00 | 0.16 | 0.14 | 0.16 | -0.24 | -60.00% | 1,505 | 6,896 | 200.39% |
| TSLA200717P01005000 | 2020-07-16 11:26AM EDT | 1,005.00 | 0.25 | 0.02 | 0.20 | -0.28 | -52.83% | 14 | 369 | 192.58% |
| TSLA200717P01010000 | 2020-07-16 12:12PM EDT | 1,010.00 | 0.21 | 0.03 | 0.21 | -0.19 | -47.50% | 62 | 427 | 191.80% |
| TSLA200717P01015000 | 2020-07-16 12:20PM EDT | 1,015.00 | 0.20 | 0.03 | 0.27 | -0.20 | -50.00% | 31 | 224 | 193.75% |
| TSLA200717P01020000 | 2020-07-16 12:03PM EDT | 1,020.00 | 0.15 | 0.05 | 0.27 | -0.30 | -66.67% | 24 | 431 | 192.77% |
| TSLA200717P01025000 | 2020-07-16 11:12AM EDT | 1,025.00 | 0.25 | 0.07 | 0.28 | -0.17 | -40.48% | 9 | 196 | 192.38% |
| TSLA200717P01030000 | 2020-07-16 11:16AM EDT | 1,030.00 | 0.30 | 0.20 | 0.30 | -0.27 | -47.37% | 3 | 233 | 197.27% |
| TSLA200717P01035000 | 2020-07-16 11:16AM EDT | 1,035.00 | 0.27 | 0.20 | 0.33 | -0.23 | -46.00% | 3 | 0 | 196.19% |
| TSLA200717P01040000 | 2020-07-16 12:20PM EDT | 1,040.00 | 0.28 | 0.20 | 0.33 | -0.22 | -44.00% | 14 | 270 | 193.95% |
| TSLA200717P01045000 | 2020-07-16 10:52AM EDT | 1,045.00 | 0.25 | 0.13 | 0.37 | -0.20 | -44.44% | 8 | 0 | 190.43% |
| TSLA200717P01050000 | 2020-07-16 12:20PM EDT | 1,050.00 | 0.32 | 0.25 | 0.34 | -0.18 | -36.00% | 308 | 1,024 | 191.60% |
| TSLA200717P01055000 | 2020-07-16 11:51AM EDT | 1,055.00 | 0.29 | 0.21 | 0.40 | -0.18 | -38.30% | 38 | 141 | 190.04% |
| TSLA200717P01060000 | 2020-07-16 10:06AM EDT | 1,060.00 | 0.60 | 0.19 | 0.32 | +0.05 | +9.09% | 8 | 206 | 184.08% |
| TSLA200717P01065000 | 2020-07-16 11:12AM EDT | 1,065.00 | 0.37 | 0.20 | 0.42 | -0.28 | -43.08% | 11 | 375 | 185.74% |
| TSLA200717P01070000 | 2020-07-16 11:19AM EDT | 1,070.00 | 0.23 | 0.22 | 0.44 | -0.48 | -67.61% | 20 | 379 | 184.77% |
| TSLA200717P01075000 | 2020-07-16 9:45AM EDT | 1,075.00 | 0.57 | 0.22 | 0.46 | -0.08 | -12.31% | 11 | 352 | 183.20% |
| TSLA200717P01080000 | 2020-07-16 10:13AM EDT | 1,080.00 | 0.51 | 0.23 | 0.40 | -0.39 | -43.33% | 9 | 454 | 179.30% |
| TSLA200717P01085000 | 2020-07-16 10:31AM EDT | 1,085.00 | 0.57 | 0.23 | 0.47 | -0.23 | -28.75% | 9 | 154 | 179.30% |
| TSLA200717P01090000 | 2020-07-16 12:13PM EDT | 1,090.00 | 0.31 | 0.26 | 0.48 | -0.44 | -58.67% | 6 | 467 | 178.13% |
| TSLA200717P01095000 | 2020-07-16 12:19PM EDT | 1,095.00 | 0.28 | 0.26 | 0.49 | -0.37 | -56.92% | 12 | 0 | 176.17% |
| TSLA200717P01100000 | 2020-07-16 12:26PM EDT | 1,100.00 | 0.35 | 0.35 | 0.40 | -0.17 | -32.69% | 963 | 5,154 | 173.93% |
| TSLA200717P01105000 | 2020-07-16 11:11AM EDT | 1,105.00 | 0.35 | 0.27 | 0.50 | -0.64 | -64.65% | 15 | 157 | 172.17% |
| TSLA200717P01110000 | 2020-07-16 11:03AM EDT | 1,110.00 | 0.50 | 0.27 | 0.50 | -0.14 | -21.87% | 107 | 802 | 169.92% |
| TSLA200717P01115000 | 2020-07-16 11:37AM EDT | 1,115.00 | 0.50 | 0.29 | 0.52 | -0.59 | -54.13% | 19 | 73 | 168.75% |
| TSLA200717P01120000 | 2020-07-16 10:09AM EDT | 1,120.00 | 1.17 | 0.30 | 0.54 | +0.36 | +44.44% | 8 | 242 | 167.19% |
| TSLA200717P01125000 | 2020-07-16 11:59AM EDT | 1,125.00 | 0.50 | 0.31 | 0.54 | -0.24 | -32.43% | 22 | 142 | 165.23% |
| TSLA200717P01130000 | 2020-07-16 11:40AM EDT | 1,130.00 | 0.55 | 0.37 | 0.55 | -0.45 | -45.00% | 10 | 188 | 164.55% |
| TSLA200717P01135000 | 2020-07-16 12:08PM EDT | 1,135.00 | 0.48 | 0.34 | 0.56 | -0.33 | -40.74% | 20 | 97 | 161.82% |
| TSLA200717P01140000 | 2020-07-16 9:36AM EDT | 1,140.00 | 0.84 | 0.35 | 0.57 | -0.20 | -19.23% | 5 | 246 | 160.06% |
| TSLA200717P01145000 | 2020-07-16 10:28AM EDT | 1,145.00 | 0.67 | 0.36 | 0.60 | -0.46 | -40.71% | 14 | 0 | 158.69% |
| TSLA200717P01150000 | 2020-07-16 12:19PM EDT | 1,150.00 | 0.41 | 0.41 | 0.60 | -0.44 | -51.76% | 246 | 0 | 157.42% |
| TSLA200717P01155000 | 2020-07-16 10:47AM EDT | 1,155.00 | 0.76 | 0.39 | 0.62 | -0.18 | -19.15% | 23 | 144 | 155.18% |
| TSLA200717P01160000 | 2020-07-16 11:38AM EDT | 1,160.00 | 0.65 | 0.41 | 0.63 | -0.16 | -19.75% | 131 | 0 | 153.52% |
| TSLA200717P01165000 | 2020-07-16 10:36AM EDT | 1,165.00 | 1.00 | 0.42 | 0.66 | -0.43 | -30.07% | 45 | 173 | 152.05% |
| TSLA200717P01170000 | 2020-07-16 11:19AM EDT | 1,170.00 | 0.84 | 0.44 | 0.68 | -0.35 | -29.41% | 114 | 411 | 150.49% |
| TSLA200717P01175000 | 2020-07-16 12:22PM EDT | 1,175.00 | 0.62 | 0.46 | 0.70 | -0.24 | -27.91% | 5 | 154 | 148.97% |
| TSLA200717P01180000 | 2020-07-16 12:19PM EDT | 1,180.00 | 0.71 | 0.59 | 0.74 | -0.33 | -31.73% | 78 | 720 | 149.41% |
| TSLA200717P01185000 | 2020-07-16 12:17PM EDT | 1,185.00 | 0.70 | 0.60 | 0.75 | -0.45 | -39.13% | 27 | 189 | 147.46% |
| TSLA200717P01190000 | 2020-07-16 12:00PM EDT | 1,190.00 | 0.80 | 0.60 | 0.77 | -0.18 | -18.37% | 22 | 352 | 145.51% |
| TSLA200717P01195000 | 2020-07-16 11:38AM EDT | 1,195.00 | 0.79 | 0.57 | 0.81 | -0.38 | -32.48% | 86 | 196 | 143.41% |
| TSLA200717P01200000 | 2020-07-16 12:26PM EDT | 1,200.00 | 0.76 | 0.61 | 0.81 | -0.29 | -27.62% | 1,844 | 4,240 | 141.70% |
| TSLA200717P01205000 | 2020-07-16 12:02PM EDT | 1,205.00 | 1.00 | 0.64 | 0.84 | -0.23 | -18.70% | 37 | 171 | 140.23% |
| TSLA200717P01210000 | 2020-07-16 12:23PM EDT | 1,210.00 | 0.80 | 0.66 | 0.91 | -0.48 | -37.50% | 33 | 0 | 139.16% |
| TSLA200717P01215000 | 2020-07-16 12:00PM EDT | 1,215.00 | 0.92 | 0.68 | 0.92 | -0.34 | -26.98% | 28 | 240 | 137.26% |
| TSLA200717P01220000 | 2020-07-16 12:15PM EDT | 1,220.00 | 0.95 | 0.71 | 0.98 | -0.34 | -26.36% | 61 | 335 | 136.08% |
| TSLA200717P01225000 | 2020-07-16 12:19PM EDT | 1,225.00 | 0.98 | 0.73 | 1.00 | -0.92 | -48.42% | 203 | 323 | 134.28% |
| TSLA200717P01230000 | 2020-07-16 12:16PM EDT | 1,230.00 | 1.11 | 0.77 | 1.02 | -0.32 | -22.38% | 75 | 381 | 132.67% |
| TSLA200717P01235000 | 2020-07-16 11:20AM EDT | 1,235.00 | 1.43 | 0.81 | 1.11 | -0.06 | -4.03% | 26 | 123 | 131.74% |
| TSLA200717P01240000 | 2020-07-16 11:59AM EDT | 1,240.00 | 1.17 | 0.89 | 1.11 | -0.28 | -19.31% | 108 | 363 | 130.27% |
| TSLA200717P01245000 | 2020-07-16 12:16PM EDT | 1,245.00 | 1.05 | 0.92 | 1.14 | -0.55 | -34.38% | 94 | 0 | 128.56% |
| TSLA200717P01250000 | 2020-07-16 12:23PM EDT | 1,250.00 | 1.19 | 1.10 | 1.15 | -0.46 | -27.88% | 1,318 | 2,764 | 128.00% |
| TSLA200717P01255000 | 2020-07-16 12:19PM EDT | 1,255.00 | 1.17 | 1.17 | 1.26 | -0.52 | -30.77% | 97 | 231 | 127.25% |
| TSLA200717P01260000 | 2020-07-16 11:49AM EDT | 1,260.00 | 1.70 | 1.09 | 1.34 | -0.04 | -2.30% | 131 | 395 | 124.90% |
| TSLA200717P01265000 | 2020-07-16 12:15PM EDT | 1,265.00 | 1.47 | 1.20 | 1.40 | -1.47 | -50.00% | 105 | 270 | 123.93% |
| TSLA200717P01270000 | 2020-07-16 12:12PM EDT | 1,270.00 | 1.49 | 1.23 | 1.46 | -0.36 | -19.46% | 96 | 559 | 122.27% |
| TSLA200717P01275000 | 2020-07-16 12:21PM EDT | 1,275.00 | 1.46 | 1.36 | 1.55 | -0.46 | -23.96% | 168 | 326 | 121.53% |
| TSLA200717P01280000 | 2020-07-16 12:26PM EDT | 1,280.00 | 1.60 | 1.40 | 1.65 | -0.45 | -21.95% | 162 | 0 | 120.12% |
| TSLA200717P01285000 | 2020-07-16 12:26PM EDT | 1,285.00 | 1.63 | 1.51 | 1.79 | -0.41 | -20.10% | 99 | 312 | 119.39% |
| TSLA200717P01290000 | 2020-07-16 12:26PM EDT | 1,290.00 | 1.71 | 1.64 | 1.83 | -0.51 | -22.97% | 202 | 624 | 118.02% |
| TSLA200717P01295000 | 2020-07-16 12:27PM EDT | 1,295.00 | 1.82 | 1.69 | 1.91 | -0.58 | -24.17% | 162 | 596 | 116.38% |
| TSLA200717P01300000 | 2020-07-16 12:27PM EDT | 1,300.00 | 1.95 | 1.83 | 2.05 | -0.40 | -17.02% | 4,506 | 3,405 | 115.55% |
| TSLA200717P01305000 | 2020-07-16 12:26PM EDT | 1,305.00 | 2.14 | 1.95 | 2.23 | -0.16 | -6.96% | 89 | 220 | 114.72% |
| TSLA200717P01310000 | 2020-07-16 12:17PM EDT | 1,310.00 | 2.41 | 2.08 | 2.32 | -0.24 | -9.06% | 101 | 464 | 113.35% |
| TSLA200717P01315000 | 2020-07-16 12:13PM EDT | 1,315.00 | 2.55 | 2.25 | 2.49 | -0.19 | -6.93% | 237 | 0 | 112.52% |
| TSLA200717P01320000 | 2020-07-16 12:27PM EDT | 1,320.00 | 2.56 | 2.44 | 2.76 | -0.24 | -8.57% | 286 | 666 | 112.10% |
| TSLA200717P01325000 | 2020-07-16 12:27PM EDT | 1,325.00 | 2.66 | 2.71 | 2.96 | +0.02 | +0.76% | 235 | 555 | 111.56% |
| TSLA200717P01330000 | 2020-07-16 12:15PM EDT | 1,330.00 | 3.00 | 2.76 | 2.99 | -0.10 | -3.23% | 216 | 0 | 109.30% |
| TSLA200717P01335000 | 2020-07-16 12:23PM EDT | 1,335.00 | 3.25 | 3.05 | 3.30 | -0.15 | -4.41% | 255 | 401 | 109.06% |
| TSLA200717P01340000 | 2020-07-16 12:24PM EDT | 1,340.00 | 3.30 | 3.15 | 3.45 | -0.21 | -5.98% | 400 | 731 | 107.36% |
| TSLA200717P01345000 | 2020-07-16 12:26PM EDT | 1,345.00 | 3.80 | 3.40 | 3.75 | +0.15 | +4.11% | 255 | 0 | 106.67% |
| TSLA200717P01350000 | 2020-07-16 12:27PM EDT | 1,350.00 | 3.90 | 3.65 | 3.95 | +0.20 | +5.41% | 2,569 | 3,036 | 105.49% |
| TSLA200717P01355000 | 2020-07-16 12:21PM EDT | 1,355.00 | 4.17 | 4.10 | 4.35 | +0.12 | +2.96% | 211 | 374 | 105.49% |
| TSLA200717P01360000 | 2020-07-16 12:17PM EDT | 1,360.00 | 4.78 | 4.30 | 4.50 | +0.38 | +8.64% | 320 | 0 | 103.78% |
| TSLA200717P01365000 | 2020-07-16 12:15PM EDT | 1,365.00 | 4.95 | 4.85 | 5.10 | +0.15 | +3.12% | 215 | 0 | 104.29% |
| TSLA200717P01370000 | 2020-07-16 12:26PM EDT | 1,370.00 | 5.47 | 4.95 | 5.35 | +0.52 | +10.51% | 459 | 761 | 102.38% |
| TSLA200717P01375000 | 2020-07-16 12:27PM EDT | 1,375.00 | 5.59 | 5.35 | 5.80 | +0.59 | +11.80% | 883 | 0 | 101.72% |
| TSLA200717P01380000 | 2020-07-16 12:26PM EDT | 1,380.00 | 6.26 | 5.85 | 6.15 | +0.77 | +14.03% | 654 | 1,754 | 100.90% |
| TSLA200717P01385000 | 2020-07-16 12:24PM EDT | 1,385.00 | 6.60 | 6.25 | 6.55 | +0.80 | +13.79% | 237 | 497 | 99.83% |
| TSLA200717P01390000 | 2020-07-16 12:24PM EDT | 1,390.00 | 7.03 | 6.95 | 7.35 | +0.80 | +12.84% | 824 | 1,201 | 100.17% |
| TSLA200717P01395000 | 2020-07-16 12:25PM EDT | 1,395.00 | 7.73 | 7.30 | 7.65 | +1.38 | +21.73% | 392 | 0 | 98.49% |
| TSLA200717P01400000 | 2020-07-16 12:27PM EDT | 1,400.00 | 8.14 | 8.00 | 8.30 | +1.34 | +19.71% | 8,422 | 4,790 | 98.13% |
| TSLA200717P01410000 | 2020-07-16 12:24PM EDT | 1,410.00 | 9.80 | 9.55 | 9.95 | +2.40 | +32.43% | 452 | 585 | 97.77% |
| TSLA200717P01420000 | 2020-07-16 12:27PM EDT | 1,420.00 | 11.00 | 10.95 | 11.40 | +2.18 | +24.72% | 1,038 | 1,139 | 96.01% |
| TSLA200717P01430000 | 2020-07-16 12:26PM EDT | 1,430.00 | 13.50 | 13.15 | 13.25 | +4.20 | +45.16% | 1,028 | 1,150 | 95.53% |
| TSLA200717P01440000 | 2020-07-16 12:27PM EDT | 1,440.00 | 15.07 | 15.00 | 15.30 | +4.32 | +40.19% | 944 | 0 | 94.02% |
| TSLA200717P01450000 | 2020-07-16 12:27PM EDT | 1,450.00 | 17.51 | 17.40 | 18.10 | +5.18 | +42.01% | 6,029 | 0 | 93.59% |
| TSLA200717P01460000 | 2020-07-16 12:27PM EDT | 1,460.00 | 20.69 | 20.20 | 21.25 | +6.99 | +51.02% | 1,136 | 1,521 | 93.30% |
| TSLA200717P01470000 | 2020-07-16 12:27PM EDT | 1,470.00 | 24.00 | 23.80 | 24.30 | +7.85 | +48.61% | 2,325 | 705 | 93.02% |
| TSLA200717P01480000 | 2020-07-16 12:26PM EDT | 1,480.00 | 29.50 | 27.85 | 28.60 | +12.00 | +68.57% | 3,202 | 1,469 | 93.90% |
| TSLA200717P01490000 | 2020-07-16 12:27PM EDT | 1,490.00 | 32.50 | 32.50 | 33.20 | +12.33 | +61.13% | 1,611 | 1,479 | 94.89% |
| TSLA200717P01500000 | 2020-07-16 12:26PM EDT | 1,500.00 | 38.59 | 37.45 | 38.00 | +16.09 | +71.51% | 4,096 | 3,758 | 95.56% |
| TSLA200717P01510000 | 2020-07-16 12:26PM EDT | 1,510.00 | 44.85 | 43.45 | 44.35 | +18.41 | +69.63% | 532 | 885 | 98.28% |
| TSLA200717P01520000 | 2020-07-16 12:21PM EDT | 1,520.00 | 49.45 | 49.35 | 50.35 | +18.85 | +61.60% | 339 | 0 | 99.67% |
| TSLA200717P01530000 | 2020-07-16 12:21PM EDT | 1,530.00 | 56.55 | 56.10 | 57.35 | +22.51 | +66.13% | 341 | 647 | 102.37% |
| TSLA200717P01540000 | 2020-07-16 12:27PM EDT | 1,540.00 | 64.10 | 63.80 | 65.05 | +25.31 | +65.25% | 313 | 561 | 106.24% |
| TSLA200717P01550000 | 2020-07-16 12:26PM EDT | 1,550.00 | 73.59 | 71.20 | 72.35 | +30.49 | +70.74% | 399 | 0 | 108.70% |
| TSLA200717P01560000 | 2020-07-16 12:26PM EDT | 1,560.00 | 81.30 | 79.35 | 80.50 | +31.27 | +62.50% | 109 | 1,333 | 112.46% |
| TSLA200717P01570000 | 2020-07-16 12:26PM EDT | 1,570.00 | 89.65 | 87.60 | 88.75 | +31.80 | +54.97% | 99 | 270 | 115.97% |
| TSLA200717P01580000 | 2020-07-16 12:24PM EDT | 1,580.00 | 96.61 | 96.35 | 97.60 | +33.51 | +53.11% | 110 | 836 | 120.40% |
| TSLA200717P01590000 | 2020-07-16 12:19PM EDT | 1,590.00 | 103.15 | 104.60 | 105.75 | +30.40 | +41.79% | 76 | 1,157 | 122.92% |
| TSLA200717P01600000 | 2020-07-16 12:25PM EDT | 1,600.00 | 112.99 | 113.40 | 114.65 | +35.29 | +45.42% | 727 | 4,101 | 126.73% |
| TSLA200717P01610000 | 2020-07-16 12:28PM EDT | 1,610.00 | 123.50 | 122.30 | 123.55 | +35.73 | +40.71% | 226 | 358 | 130.34% |
| TSLA200717P01620000 | 2020-07-16 12:24PM EDT | 1,620.00 | 132.78 | 131.95 | 133.15 | +36.83 | +38.38% | 90 | 1,309 | 135.67% |
| TSLA200717P01630000 | 2020-07-16 12:07PM EDT | 1,630.00 | 149.40 | 141.70 | 142.70 | +45.70 | +44.07% | 59 | 0 | 140.88% |
| TSLA200717P01640000 | 2020-07-16 12:20PM EDT | 1,640.00 | 150.95 | 151.60 | 152.95 | +39.60 | +35.56% | 58 | 1,512 | 147.14% |
| TSLA200717P01650000 | 2020-07-16 12:21PM EDT | 1,650.00 | 160.60 | 160.25 | 161.50 | +40.75 | +34.00% | 680 | 0 | 148.93% |
| TSLA200717P01660000 | 2020-07-16 12:21PM EDT | 1,660.00 | 170.20 | 170.15 | 171.45 | +42.45 | +33.23% | 86 | 395 | 154.43% |
| TSLA200717P01670000 | 2020-07-16 12:10PM EDT | 1,670.00 | 187.15 | 180.50 | 181.85 | +49.35 | +35.81% | 43 | 345 | 161.19% |
| TSLA200717P01680000 | 2020-07-16 12:24PM EDT | 1,680.00 | 189.05 | 189.45 | 190.80 | +43.73 | +30.09% | 109 | 665 | 163.45% |
| TSLA200717P01690000 | 2020-07-16 12:24PM EDT | 1,690.00 | 199.65 | 199.90 | 201.25 | +43.20 | +27.61% | 47 | 322 | 170.26% |
| TSLA200717P01700000 | 2020-07-16 12:27PM EDT | 1,700.00 | 209.65 | 208.70 | 209.65 | +45.95 | +28.07% | 62 | 1,015 | 171.03% |
| TSLA200717P01710000 | 2020-07-16 12:07PM EDT | 1,710.00 | 226.75 | 219.15 | 220.40 | +52.71 | +30.29% | 26 | 176 | 178.19% |
| TSLA200717P01720000 | 2020-07-16 12:23PM EDT | 1,720.00 | 230.82 | 228.65 | 230.20 | +47.45 | +25.88% | 49 | 300 | 182.13% |
| TSLA200717P01730000 | 2020-07-16 11:11AM EDT | 1,730.00 | 254.40 | 237.95 | 239.50 | +60.75 | +31.37% | 32 | 253 | 184.75% |
| TSLA200717P01740000 | 2020-07-16 12:19PM EDT | 1,740.00 | 245.25 | 249.10 | 250.40 | +37.25 | +17.91% | 16 | 227 | 193.22% |
| TSLA200717P01750000 | 2020-07-16 12:19PM EDT | 1,750.00 | 255.15 | 258.75 | 260.10 | +40.55 | +18.90% | 26 | 664 | 196.98% |
| TSLA200717P01760000 | 2020-07-16 12:25PM EDT | 1,760.00 | 269.89 | 267.80 | 268.95 | +34.75 | +14.78% | 9 | 262 | 198.05% |
| TSLA200717P01770000 | 2020-07-16 12:12PM EDT | 1,770.00 | 282.00 | 280.45 | 281.70 | +44.15 | +18.56% | 11 | 189 | 212.34% |
| TSLA200717P01780000 | 2020-07-16 12:24PM EDT | 1,780.00 | 287.35 | 287.35 | 288.95 | +20.00 | +7.48% | 12 | 415 | 206.56% |
| TSLA200717P01790000 | 2020-07-16 12:25PM EDT | 1,790.00 | 298.35 | 297.75 | 299.15 | +38.44 | +14.79% | 12 | 121 | 212.25% |
| TSLA200717P01800000 | 2020-07-16 12:10PM EDT | 1,800.00 | 314.25 | 307.40 | 308.85 | +42.95 | +15.83% | 23 | 370 | 215.55% |
| TSLA200717P01810000 | 2020-07-16 12:00PM EDT | 1,810.00 | 323.80 | 317.55 | 319.05 | +38.90 | +13.65% | 4 | 60 | 220.69% |
| TSLA200717P01820000 | 2020-07-16 9:35AM EDT | 1,820.00 | 338.90 | 328.35 | 329.65 | +44.25 | +15.02% | 2 | 0 | 227.77% |
| TSLA200717P01830000 | 2020-07-16 12:10PM EDT | 1,830.00 | 345.35 | 337.85 | 339.20 | +53.00 | +18.13% | 10 | 0 | 230.33% |
| TSLA200717P01840000 | 2020-07-15 3:55PM EDT | 1,840.00 | 352.85 | 348.10 | 350.10 | +51.35 | +17.03% | 31 | 34 | 236.88% |
| TSLA200717P01850000 | 2020-07-16 11:04AM EDT | 1,850.00 | 375.05 | 357.00 | 358.30 | +26.40 | +7.57% | 31 | 77 | 235.45% |
| TSLA200717P01860000 | 2020-07-16 10:40AM EDT | 1,860.00 | 369.35 | 368.15 | 369.50 | +51.20 | +16.09% | 6 | 101 | 244.34% |
| TSLA200717P01870000 | 2020-07-16 12:15PM EDT | 1,870.00 | 378.35 | 377.00 | 378.40 | +27.20 | +7.75% | 4 | 67 | 244.00% |
| TSLA200717P01880000 | 2020-07-16 12:10PM EDT | 1,880.00 | 394.50 | 387.00 | 388.15 | +53.35 | +15.64% | 6 | 46 | 247.60% |
| TSLA200717P01885000 | 2020-07-16 10:44AM EDT | 1,885.00 | 389.99 | 391.95 | 393.35 | +18.09 | +4.86% | 3 | 68 | 249.94% |
| TSLA200717P01890000 | 2020-07-15 3:45PM EDT | 1,890.00 | 410.20 | 413.70 | 415.55 | +52.10 | +14.55% | 2 | 47 | 313.12% |
| TSLA200717P01900000 | 2020-07-16 11:56AM EDT | 1,900.00 | 414.00 | 408.00 | 409.25 | +53.20 | +14.75% | 20 | 109 | 260.03% |
| TSLA200717P01910000 | 2020-07-16 9:57AM EDT | 1,910.00 | 418.10 | 429.50 | 432.95 | +48.20 | +13.03% | 6 | 19 | 310.69% |
| TSLA200717P01920000 | 2020-07-16 10:37AM EDT | 1,920.00 | 432.65 | 427.05 | 428.45 | +55.65 | +14.76% | 13 | 32 | 264.34% |
| TSLA200717P01930000 | 2020-07-16 9:48AM EDT | 1,930.00 | 426.75 | 451.30 | 453.55 | +35.75 | +9.14% | 4 | 0 | 323.34% |
| TSLA200717P01940000 | 2020-07-16 9:47AM EDT | 1,940.00 | 441.10 | 446.80 | 448.85 | +15.30 | +3.59% | 2 | 53 | 272.44% |
| TSLA200717P01950000 | 2020-07-16 9:42AM EDT | 1,950.00 | 462.05 | 470.65 | 473.35 | +44.20 | +10.58% | 5 | 9 | 330.32% |
| TSLA200717P01960000 | 2020-07-16 11:22AM EDT | 1,960.00 | 478.90 | 467.00 | 468.35 | +62.44 | +14.99% | 15 | 0 | 279.41% |
| TSLA200717P01970000 | 2020-07-16 9:53AM EDT | 1,970.00 | 485.30 | 488.65 | 491.50 | +15.00 | +3.19% | 7 | 21 | 331.81% |
| TSLA200717P01980000 | 2020-07-16 11:52AM EDT | 1,980.00 | 495.65 | 486.95 | 488.30 | +59.45 | +13.63% | 13 | 0 | 286.68% |
| TSLA200717P01990000 | 2020-07-16 10:20AM EDT | 1,990.00 | 510.30 | 508.15 | 512.30 | +52.85 | +11.55% | 7 | 0 | 340.37% |
| TSLA200717P02000000 | 2020-07-16 11:52AM EDT | 2,000.00 | 515.63 | 506.90 | 508.30 | +58.18 | +12.72% | 19 | 155 | 293.92% |
| TSLA200717P02050000 | 2020-07-16 10:08AM EDT | 2,050.00 | 571.35 | 553.10 | 558.55 | -7.45 | -1.29% | 4 | 31 | 303.25% |
| TSLA200717P02100000 | 2020-07-16 11:35AM EDT | 2,100.00 | 614.00 | 607.00 | 608.65 | +58.75 | +10.58% | 9 | 37 | 329.91% |
| TSLA200717P02150000 | 2020-07-16 10:15AM EDT | 2,150.00 | 671.15 | 652.45 | 658.15 | +28.20 | +4.39% | 1 | 0 | 333.55% |
| TSLA200717P02200000 | 2020-07-16 11:05AM EDT | 2,200.00 | 720.65 | 702.95 | 710.35 | +63.00 | +9.58% | 2 | 68 | 356.24% |
| TSLA200717P02250000 | 2020-07-15 3:55PM EDT | 2,250.00 | 774.85 | 756.10 | 760.10 | +69.16 | +9.80% | 5 | 56 | 378.96% |
| TSLA200717P02300000 | 2020-07-16 11:10AM EDT | 2,300.00 | 823.48 | 805.05 | 810.60 | +70.18 | +9.32% | 1 | 0 | 392.33% |
| TSLA200717P02350000 | 2020-07-15 3:59PM EDT | 2,350.00 | 806.70 | 855.45 | 860.70 | 0.00 | - | 31 | 0 | 407.98% |
| TSLA200717P02400000 | 2020-07-15 3:24PM EDT | 2,400.00 | 892.50 | 903.90 | 910.05 | +7.95 | +0.90% | 2 | 27 | 415.81% |
| TSLA200717P02450000 | 2020-07-15 2:50PM EDT | 2,450.00 | 931.60 | 953.40 | 960.65 | 0.00 | - | 22 | 325 | 429.44% |
| TSLA200717P02500000 | 2020-07-16 10:56AM EDT | 2,500.00 | 1,011.75 | 1,004.60 | 1,007.75 | +22.70 | +2.30% | 15 | 331 | 437.44% |
| TSLA200717P02550000 | 2020-07-15 3:57PM EDT | 2,550.00 | 1,007.35 | 1,070.85 | 1,080.80 | 0.00 | - | 25 | 22 | 545.20% |
| TSLA200717P02600000 | 2020-07-15 2:06PM EDT | 2,600.00 | 1,096.15 | 1,115.70 | 1,127.60 | 0.00 | - | 20 | 20 | 540.89% |
| TSLA200717P02650000 | 2020-07-15 3:19PM EDT | 2,650.00 | 1,140.50 | 1,166.00 | 1,175.55 | 0.00 | - | 27 | 15 | 549.88% |
| TSLA200717P02700000 | 2020-07-15 3:30PM EDT | 2,700.00 | 1,180.40 | 1,215.80 | 1,226.20 | 0.00 | - | 11 | 3 | 563.40% |
| TSLA200717P02750000 | 2020-07-15 1:10PM EDT | 2,750.00 | 1,242.35 | 1,267.20 | 1,276.10 | 0.00 | - | 3 | 7 | 578.55% |
| TSLA200717P02800000 | 2020-07-15 11:04AM EDT | 2,800.00 | 1,309.25 | 1,320.25 | 1,322.80 | 0.00 | - | 3 | 0 | 589.88% |
| TSLA200717P02850000 | 2020-07-15 1:02PM EDT | 2,850.00 | 1,347.10 | 1,369.25 | 1,378.50 | 0.00 | - | 3 | 1 | 612.19% |
| TSLA200717P02900000 | 2020-07-15 1:01PM EDT | 2,900.00 | 1,412.75 | 1,420.75 | 1,429.35 | +21.50 | +1.55% | 1 | 3 | 628.88% |
| TSLA200717P02950000 | 2020-07-15 9:47AM EDT | 2,950.00 | 1,462.75 | 1,465.45 | 1,474.15 | +17.40 | +1.20% | 3 | 1 | 615.64% |
| TSLA200717P03000000 | 2020-07-15 9:44AM EDT | 3,000.00 | 1,481.00 | 1,515.85 | 1,525.70 | 0.00 | - | 5 | 1 | 631.10% |
| TSLA200717P03100000 | 2020-07-15 9:30AM EDT | 3,100.00 | 1,572.00 | 1,616.95 | 1,624.95 | 0.00 | - | 1 | 0 | 652.80% |
| TSLA200717P03200000 | 2020-07-14 10:17AM EDT | 3,200.00 | 1,752.30 | 1,718.75 | 1,726.10 | 0.00 | - | - | 0 | 679.99% |
| TSLA200717P03300000 | 2020-07-15 9:30AM EDT | 3,300.00 | 1,809.85 | 1,816.55 | 1,825.35 | +37.95 | +2.14% | 2 | 0 | 691.91% |
| TSLA200717P03400000 | 2020-07-14 10:17AM EDT | 3,400.00 | 1,960.10 | 1,915.35 | 1,927.85 | 0.00 | - | - | 0 | 713.59% |
| TSLA200717P03500000 | 2020-07-16 9:39AM EDT | 3,500.00 | 1,995.75 | 2,016.80 | 2,029.40 | +9.75 | +0.49% | 1 | 0 | 738.89% |
© 2020 Verizon Media. All rights reserved.