India markets open in 7 hours 48 minutes
BSE SENSEX
37,388.66+835.06(+2.28%)Nifty 50
11,050.25+244.75(+2.27%)Dow
27,173.96+358.56(+1.34%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
Callsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002C00020000 | 2020-09-25 3:55PM EDT | 20.00 | 386.15 | 384.55 | 389.45 | +18.15 | +4.93% | 38 | 5 | 1,372.66% |
| TSLA201002C00060000 | 2020-09-25 10:05AM EDT | 60.00 | 341.94 | 344.55 | 349.45 | +11.94 | +3.62% | 25 | 35 | 828.32% |
| TSLA201002C00080000 | 2020-09-21 12:09AM EDT | 80.00 | 356.00 | 324.55 | 329.45 | 0.00 | - | - | 1 | 702.44% |
| TSLA201002C00100000 | 2020-09-24 11:32AM EDT | 100.00 | 292.00 | 304.55 | 309.45 | 0.00 | - | 17 | 101 | 608.01% |
| TSLA201002C00240000 | 2020-09-25 3:35PM EDT | 240.00 | 164.68 | 164.80 | 169.70 | +15.12 | +10.11% | 136 | 190 | 257.42% |
| TSLA201002C00280000 | 2020-09-25 3:47PM EDT | 280.00 | 126.00 | 125.20 | 130.10 | +17.20 | +15.81% | 21 | 185 | 134.77% |
| TSLA201002C00281000 | 2020-09-24 3:54PM EDT | 281.00 | 108.30 | 124.20 | 129.10 | 0.00 | - | 25 | 63 | 133.59% |
| TSLA201002C00282000 | 2020-09-25 10:38AM EDT | 282.00 | 120.00 | 123.20 | 127.80 | +9.75 | +8.84% | 1 | 39 | 121.29% |
| TSLA201002C00283000 | 2020-09-25 1:22PM EDT | 283.00 | 118.80 | 122.20 | 127.10 | +16.00 | +15.56% | 8 | 28 | 131.35% |
| TSLA201002C00284000 | 2020-09-25 12:55PM EDT | 284.00 | 117.50 | 121.25 | 125.90 | +12.10 | +11.48% | 16 | 22 | 125.39% |
| TSLA201002C00285000 | 2020-09-25 11:23AM EDT | 285.00 | 122.39 | 120.20 | 125.10 | +11.49 | +10.36% | 10 | 34 | 129.10% |
| TSLA201002C00286000 | 2020-09-24 3:53PM EDT | 286.00 | 104.30 | 119.25 | 124.15 | 0.00 | - | 28 | 28 | 130.76% |
| TSLA201002C00287000 | 2020-09-25 2:49PM EDT | 287.00 | 116.80 | 118.25 | 122.85 | +14.30 | +13.95% | 4 | 67 | 120.31% |
| TSLA201002C00288000 | 2020-09-25 1:52PM EDT | 288.00 | 113.07 | 117.05 | 121.95 | +2.92 | +2.65% | 10 | 44 | 115.04% |
| TSLA201002C00289000 | 2020-09-25 9:35AM EDT | 289.00 | 112.00 | 116.20 | 121.10 | +10.00 | +9.80% | 2 | 22 | 124.61% |
| TSLA201002C00290000 | 2020-09-25 2:03PM EDT | 290.00 | 112.95 | 115.25 | 120.15 | +13.50 | +13.57% | 9 | 120 | 126.27% |
| TSLA201002C00291000 | 2020-09-24 3:41PM EDT | 291.00 | 98.20 | 114.25 | 119.00 | 0.00 | - | 15 | 29 | 121.00% |
| TSLA201002C00292000 | 2020-09-24 1:32PM EDT | 292.00 | 107.75 | 112.95 | 117.85 | 0.00 | - | 43 | 6 | 98.83% |
| TSLA201002C00293000 | 2020-09-25 10:02AM EDT | 293.00 | 108.40 | 112.30 | 117.20 | +36.50 | +50.76% | 1 | 6 | 125.29% |
| TSLA201002C00294000 | 2020-09-21 12:09AM EDT | 294.00 | 153.50 | 111.30 | 116.20 | 0.00 | - | - | 2 | 124.12% |
| TSLA201002C00295000 | 2020-09-25 3:59PM EDT | 295.00 | 112.65 | 110.10 | 115.00 | +9.97 | +9.71% | 19 | 102 | 111.82% |
| TSLA201002C00296000 | 2020-09-25 11:21AM EDT | 296.00 | 111.35 | 109.35 | 114.25 | +18.20 | +19.54% | 6 | 31 | 124.12% |
| TSLA201002C00297000 | 2020-09-25 10:00AM EDT | 297.00 | 104.35 | 108.15 | 113.05 | +5.80 | +5.89% | 6 | 16 | 112.99% |
| TSLA201002C00298000 | 2020-09-25 3:30PM EDT | 298.00 | 107.15 | 107.35 | 112.25 | +6.65 | +6.62% | 3 | 38 | 121.83% |
| TSLA201002C00299000 | 2020-09-25 10:05AM EDT | 299.00 | 103.10 | 106.25 | 111.10 | +29.00 | +39.14% | 4 | 10 | 114.94% |
| TSLA201002C00300000 | 2020-09-25 3:56PM EDT | 300.00 | 107.00 | 105.40 | 110.30 | +17.00 | +18.89% | 143 | 250 | 121.53% |
| TSLA201002C00301000 | 2020-09-24 10:42AM EDT | 301.00 | 77.42 | 104.35 | 109.25 | 0.00 | - | 6 | 16 | 118.46% |
| TSLA201002C00302000 | 2020-09-25 1:34PM EDT | 302.00 | 98.74 | 103.45 | 108.35 | +10.89 | +12.40% | 4 | 15 | 121.09% |
| TSLA201002C00303000 | 2020-09-25 10:01AM EDT | 303.00 | 98.75 | 102.45 | 107.35 | +3.75 | +3.95% | 1 | 22 | 119.92% |
| TSLA201002C00304000 | 2020-09-25 10:12AM EDT | 304.00 | 93.15 | 101.25 | 106.15 | +5.04 | +5.72% | 4 | 26 | 110.74% |
| TSLA201002C00305000 | 2020-09-25 1:24PM EDT | 305.00 | 95.15 | 100.20 | 105.10 | +2.50 | +2.70% | 1 | 100 | 107.23% |
| TSLA201002C00306000 | 2020-09-25 10:39AM EDT | 306.00 | 97.00 | 99.35 | 104.25 | +20.05 | +26.06% | 4 | 9 | 112.79% |
| TSLA201002C00307000 | 2020-09-24 2:06PM EDT | 307.00 | 91.50 | 98.30 | 103.20 | 0.00 | - | 3 | 6 | 109.67% |
| TSLA201002C00308000 | 2020-09-25 2:00PM EDT | 308.00 | 95.65 | 97.30 | 102.15 | +12.15 | +14.55% | 6 | 101 | 107.52% |
| TSLA201002C00309000 | 2020-09-24 1:32PM EDT | 309.00 | 91.50 | 96.35 | 101.25 | 0.00 | - | 2 | 9 | 109.47% |
| TSLA201002C00310000 | 2020-09-25 3:44PM EDT | 310.00 | 96.25 | 97.50 | 99.15 | +10.20 | +11.85% | 19 | 89 | 123.93% |
| TSLA201002C00311000 | 2020-09-23 10:05AM EDT | 311.00 | 90.15 | 95.70 | 99.20 | 0.00 | - | 5 | 7 | 125.61% |
| TSLA201002C00312000 | 2020-09-25 10:17AM EDT | 312.00 | 87.25 | 94.65 | 98.30 | -1.60 | -1.80% | 2 | 28 | 124.90% |
| TSLA201002C00313000 | 2020-09-25 1:24PM EDT | 313.00 | 87.40 | 93.70 | 97.20 | +24.45 | +38.84% | 1 | 16 | 123.14% |
| TSLA201002C00314000 | 2020-09-25 11:17AM EDT | 314.00 | 94.10 | 92.85 | 96.35 | -43.95 | -31.84% | 5 | 14 | 125.07% |
| TSLA201002C00315000 | 2020-09-25 11:37AM EDT | 315.00 | 91.80 | 92.65 | 95.55 | +21.05 | +29.75% | 5 | 36 | 133.08% |
| TSLA201002C00316000 | 2020-09-25 1:24PM EDT | 316.00 | 84.50 | 90.90 | 94.00 | +10.80 | +14.65% | 2 | 44 | 119.43% |
| TSLA201002C00317000 | 2020-09-25 3:55PM EDT | 317.00 | 90.50 | 90.70 | 93.30 | +19.75 | +27.92% | 7 | 13 | 128.74% |
| TSLA201002C00318000 | 2020-09-25 11:58AM EDT | 318.00 | 87.40 | 88.20 | 92.65 | +17.10 | +24.32% | 6 | 22 | 116.46% |
| TSLA201002C00319000 | 2020-09-25 11:00AM EDT | 319.00 | 85.90 | 88.75 | 91.55 | +16.20 | +23.24% | 2 | 19 | 128.64% |
| TSLA201002C00320000 | 2020-09-25 3:27PM EDT | 320.00 | 85.85 | 87.00 | 88.80 | +14.91 | +21.02% | 49 | 295 | 100.78% |
| TSLA201002C00321000 | 2020-09-25 11:38AM EDT | 321.00 | 85.20 | 85.25 | 89.40 | +24.15 | +39.56% | 2 | 6 | 110.64% |
| TSLA201002C00322000 | 2020-09-25 10:00AM EDT | 322.00 | 82.60 | 84.90 | 88.40 | +7.85 | +10.50% | 2 | 63 | 116.04% |
| TSLA201002C00323000 | 2020-09-25 1:57PM EDT | 323.00 | 81.00 | 83.90 | 87.45 | +12.40 | +18.08% | 6 | 24 | 115.26% |
| TSLA201002C00324000 | 2020-09-25 3:33PM EDT | 324.00 | 81.25 | 82.95 | 86.25 | +4.75 | +6.21% | 62 | 45 | 112.60% |
| TSLA201002C00325000 | 2020-09-25 3:18PM EDT | 325.00 | 82.00 | 82.00 | 85.50 | +19.26 | +30.70% | 3 | 163 | 114.11% |
| TSLA201002C00326000 | 2020-09-24 3:55PM EDT | 326.00 | 65.95 | 81.95 | 84.50 | 0.00 | - | 14 | 55 | 120.61% |
| TSLA201002C00327000 | 2020-09-25 3:07PM EDT | 327.00 | 77.50 | 80.20 | 83.80 | +7.00 | +9.93% | 1 | 13 | 115.80% |
| TSLA201002C00328000 | 2020-09-25 3:07PM EDT | 328.00 | 76.55 | 80.00 | 82.75 | +12.05 | +18.68% | 4 | 36 | 120.19% |
| TSLA201002C00329000 | 2020-09-25 12:45PM EDT | 329.00 | 75.45 | 78.90 | 81.90 | +33.05 | +77.95% | 65 | 28 | 119.21% |
| TSLA201002C00330000 | 2020-09-25 3:45PM EDT | 330.00 | 76.86 | 78.10 | 81.05 | +11.46 | +17.52% | 126 | 313 | 120.31% |
| TSLA201002C00331000 | 2020-09-25 11:00AM EDT | 331.00 | 75.56 | 76.25 | 79.70 | +13.01 | +20.80% | 6 | 56 | 110.30% |
| TSLA201002C00332000 | 2020-09-25 3:17PM EDT | 332.00 | 74.50 | 76.00 | 77.80 | +12.95 | +21.04% | 5 | 32 | 107.84% |
| TSLA201002C00333000 | 2020-09-25 11:43AM EDT | 333.00 | 73.55 | 75.05 | 76.85 | +6.65 | +9.94% | 78 | 95 | 107.37% |
| TSLA201002C00334000 | 2020-09-25 9:39AM EDT | 334.00 | 69.70 | 74.15 | 75.95 | +0.80 | +1.16% | 2 | 30 | 107.62% |
| TSLA201002C00335000 | 2020-09-25 3:45PM EDT | 335.00 | 72.11 | 73.25 | 74.30 | +17.51 | +32.07% | 15 | 101 | 102.08% |
| TSLA201002C00336000 | 2020-09-24 2:01PM EDT | 336.00 | 62.70 | 72.35 | 74.80 | 0.00 | - | 74 | 103 | 112.28% |
| TSLA201002C00337000 | 2020-09-25 9:35AM EDT | 337.00 | 67.80 | 71.25 | 72.90 | +11.35 | +20.11% | 4 | 31 | 104.15% |
| TSLA201002C00338000 | 2020-09-25 9:49AM EDT | 338.00 | 65.74 | 70.35 | 72.10 | +13.49 | +25.82% | 3 | 111 | 104.98% |
| TSLA201002C00339000 | 2020-09-25 3:16PM EDT | 339.00 | 67.85 | 69.45 | 72.15 | +16.40 | +31.88% | 11 | 50 | 111.08% |
| TSLA201002C00340000 | 2020-09-25 3:59PM EDT | 340.00 | 69.10 | 68.55 | 70.00 | +13.15 | +23.50% | 405 | 407 | 103.08% |
| TSLA201002C00345000 | 2020-09-25 3:55PM EDT | 345.00 | 63.71 | 63.80 | 64.90 | +14.51 | +29.49% | 89 | 103 | 97.58% |
| TSLA201002C00350000 | 2020-09-25 3:58PM EDT | 350.00 | 59.75 | 59.25 | 60.40 | +11.05 | +22.69% | 476 | 810 | 96.56% |
| TSLA201002C00355000 | 2020-09-25 3:58PM EDT | 355.00 | 55.27 | 54.75 | 57.50 | +13.12 | +31.13% | 287 | 269 | 102.34% |
| TSLA201002C00360000 | 2020-09-25 3:58PM EDT | 360.00 | 50.76 | 50.50 | 53.15 | +12.43 | +32.43% | 359 | 946 | 100.88% |
| TSLA201002C00362500 | 2020-09-25 3:58PM EDT | 362.50 | 48.62 | 48.30 | 51.20 | +48.62 | - | 71 | 39 | 100.42% |
| TSLA201002C00365000 | 2020-09-25 3:58PM EDT | 365.00 | 46.50 | 45.90 | 47.20 | +11.55 | +33.05% | 262 | 433 | 91.19% |
| TSLA201002C00367500 | 2020-09-25 3:53PM EDT | 367.50 | 43.40 | 42.15 | 45.10 | +43.40 | - | 100 | 68 | 84.11% |
| TSLA201002C00370000 | 2020-09-25 3:58PM EDT | 370.00 | 42.50 | 40.10 | 43.00 | +10.95 | +34.71% | 524 | 635 | 83.68% |
| TSLA201002C00372500 | 2020-09-25 3:56PM EDT | 372.50 | 40.05 | 38.85 | 41.00 | +40.05 | - | 75 | 152 | 86.17% |
| TSLA201002C00375000 | 2020-09-25 3:59PM EDT | 375.00 | 38.60 | 38.05 | 39.10 | +9.60 | +33.10% | 371 | 478 | 89.87% |
| TSLA201002C00377500 | 2020-09-25 3:55PM EDT | 377.50 | 35.95 | 34.00 | 38.85 | +35.95 | - | 122 | 79 | 87.93% |
| TSLA201002C00380000 | 2020-09-25 3:59PM EDT | 380.00 | 34.75 | 34.25 | 36.00 | +9.05 | +35.21% | 895 | 1,221 | 90.95% |
| TSLA201002C00382500 | 2020-09-25 3:59PM EDT | 382.50 | 33.00 | 32.45 | 34.90 | +33.00 | - | 212 | 123 | 92.59% |
| TSLA201002C00385000 | 2020-09-25 3:59PM EDT | 385.00 | 30.65 | 28.75 | 33.30 | +7.65 | +33.26% | 633 | 679 | 87.17% |
| TSLA201002C00387500 | 2020-09-25 3:59PM EDT | 387.50 | 29.45 | 27.80 | 29.95 | +29.45 | - | 369 | 208 | 84.49% |
| TSLA201002C00390000 | 2020-09-25 3:59PM EDT | 390.00 | 27.68 | 27.40 | 28.00 | +7.18 | +35.02% | 1,622 | 1,557 | 86.83% |
| TSLA201002C00392500 | 2020-09-25 3:59PM EDT | 392.50 | 26.21 | 25.05 | 27.10 | +26.21 | - | 232 | 190 | 86.45% |
| TSLA201002C00395000 | 2020-09-25 3:59PM EDT | 395.00 | 24.65 | 23.45 | 25.80 | +6.50 | +35.81% | 1,639 | 1,017 | 86.69% |
| TSLA201002C00397500 | 2020-09-25 3:59PM EDT | 397.50 | 23.15 | 22.00 | 23.55 | +23.15 | - | 1,137 | 297 | 84.64% |
| TSLA201002C00400000 | 2020-09-25 3:59PM EDT | 400.00 | 21.75 | 21.00 | 21.80 | +5.59 | +34.59% | 12,931 | 4,913 | 84.73% |
| TSLA201002C00402500 | 2020-09-25 3:59PM EDT | 402.50 | 20.30 | 19.20 | 20.40 | +20.30 | - | 3,412 | 166 | 83.44% |
| TSLA201002C00405000 | 2020-09-25 3:59PM EDT | 405.00 | 19.00 | 18.95 | 19.05 | +4.85 | +34.28% | 6,797 | 780 | 85.74% |
| TSLA201002C00407500 | 2020-09-25 3:59PM EDT | 407.50 | 17.70 | 17.45 | 18.10 | +17.70 | - | 2,193 | 49 | 85.72% |
| TSLA201002C00410000 | 2020-09-25 3:59PM EDT | 410.00 | 16.58 | 16.40 | 16.65 | +4.08 | +32.64% | 8,316 | 1,425 | 85.31% |
| TSLA201002C00415000 | 2020-09-25 3:59PM EDT | 415.00 | 14.05 | 14.05 | 14.60 | +3.15 | +28.90% | 4,039 | 796 | 85.13% |
| TSLA201002C00418000 | 2020-09-25 3:59PM EDT | 418.00 | 12.90 | 12.70 | 13.00 | +2.55 | +24.64% | 525 | 237 | 83.76% |
| TSLA201002C00419000 | 2020-09-25 3:59PM EDT | 419.00 | 12.63 | 12.00 | 12.90 | +2.74 | +27.70% | 327 | 198 | 83.67% |
| TSLA201002C00420000 | 2020-09-25 4:00PM EDT | 420.00 | 12.25 | 12.10 | 12.40 | +2.86 | +30.46% | 13,586 | 2,824 | 84.51% |
| TSLA201002C00421000 | 2020-09-25 3:59PM EDT | 421.00 | 11.70 | 10.30 | 13.40 | +2.50 | +27.17% | 353 | 333 | 84.33% |
| TSLA201002C00422000 | 2020-09-25 3:59PM EDT | 422.00 | 11.50 | 11.15 | 11.75 | +2.25 | +24.32% | 359 | 126 | 84.11% |
| TSLA201002C00423000 | 2020-09-25 3:59PM EDT | 423.00 | 11.12 | 10.80 | 11.35 | +2.22 | +24.94% | 204 | 203 | 83.97% |
| TSLA201002C00424000 | 2020-09-25 3:59PM EDT | 424.00 | 10.80 | 10.35 | 11.00 | +2.30 | +27.06% | 221 | 280 | 83.66% |
| TSLA201002C00425000 | 2020-09-25 3:59PM EDT | 425.00 | 10.25 | 10.20 | 10.50 | +2.10 | +25.77% | 4,299 | 1,617 | 83.69% |
| TSLA201002C00426000 | 2020-09-25 3:59PM EDT | 426.00 | 10.00 | 9.90 | 10.35 | +2.15 | +27.39% | 359 | 345 | 84.19% |
| TSLA201002C00427000 | 2020-09-25 3:59PM EDT | 427.00 | 9.70 | 9.40 | 9.85 | +1.75 | +22.01% | 109 | 227 | 83.24% |
| TSLA201002C00428000 | 2020-09-25 3:59PM EDT | 428.00 | 9.39 | 8.10 | 9.50 | +1.89 | +25.20% | 239 | 165 | 80.52% |
| TSLA201002C00429000 | 2020-09-25 3:59PM EDT | 429.00 | 9.05 | 7.75 | 9.35 | +0.70 | +8.38% | 245 | 282 | 80.75% |
| TSLA201002C00430000 | 2020-09-25 3:59PM EDT | 430.00 | 8.70 | 8.60 | 8.95 | +1.58 | +22.19% | 4,896 | 2,670 | 83.48% |
| TSLA201002C00431000 | 2020-09-25 3:59PM EDT | 431.00 | 8.55 | 8.25 | 8.75 | +1.50 | +21.28% | 303 | 221 | 83.53% |
| TSLA201002C00432000 | 2020-09-25 3:59PM EDT | 432.00 | 8.06 | 8.00 | 8.45 | +1.29 | +19.05% | 2,227 | 248 | 83.55% |
| TSLA201002C00433000 | 2020-09-25 3:59PM EDT | 433.00 | 7.90 | 7.65 | 8.15 | +1.35 | +20.61% | 269 | 249 | 83.24% |
| TSLA201002C00434000 | 2020-09-25 3:59PM EDT | 434.00 | 7.65 | 7.40 | 7.85 | +1.05 | +15.91% | 133 | 138 | 83.17% |
| TSLA201002C00435000 | 2020-09-25 3:59PM EDT | 435.00 | 7.25 | 7.20 | 7.60 | +1.05 | +16.94% | 1,343 | 842 | 83.34% |
| TSLA201002C00436000 | 2020-09-25 3:59PM EDT | 436.00 | 7.09 | 7.00 | 7.35 | +0.62 | +9.58% | 681 | 221 | 83.47% |
| TSLA201002C00437000 | 2020-09-25 3:58PM EDT | 437.00 | 6.80 | 6.75 | 7.80 | +1.00 | +17.24% | 81 | 292 | 85.44% |
| TSLA201002C00438000 | 2020-09-25 3:59PM EDT | 438.00 | 6.65 | 5.55 | 6.80 | +0.75 | +12.71% | 1,287 | 212 | 80.41% |
| TSLA201002C00439000 | 2020-09-25 3:59PM EDT | 439.00 | 6.43 | 6.35 | 6.50 | +0.54 | +9.17% | 162 | 362 | 83.22% |
| TSLA201002C00440000 | 2020-09-25 4:00PM EDT | 440.00 | 6.15 | 6.15 | 6.20 | +0.95 | +18.27% | 3,178 | 1,750 | 83.06% |
| TSLA201002C00441000 | 2020-09-25 3:58PM EDT | 441.00 | 5.90 | 5.75 | 7.10 | +0.79 | +15.46% | 118 | 280 | 85.86% |
| TSLA201002C00442000 | 2020-09-25 3:59PM EDT | 442.00 | 5.75 | 5.55 | 5.95 | +0.70 | +13.86% | 1,239 | 299 | 83.04% |
| TSLA201002C00443000 | 2020-09-25 3:59PM EDT | 443.00 | 5.60 | 5.35 | 5.75 | +0.35 | +6.67% | 370 | 313 | 83.07% |
| TSLA201002C00444000 | 2020-09-25 3:59PM EDT | 444.00 | 5.30 | 5.15 | 5.50 | +0.58 | +12.29% | 236 | 575 | 82.89% |
| TSLA201002C00445000 | 2020-09-25 3:59PM EDT | 445.00 | 5.10 | 4.95 | 5.20 | +0.50 | +10.87% | 1,076 | 1,057 | 82.51% |
| TSLA201002C00446000 | 2020-09-25 3:58PM EDT | 446.00 | 4.85 | 4.80 | 5.20 | +0.10 | +2.11% | 147 | 499 | 83.23% |
| TSLA201002C00447000 | 2020-09-25 3:57PM EDT | 447.00 | 4.74 | 4.75 | 5.00 | +0.04 | +0.85% | 224 | 546 | 83.59% |
| TSLA201002C00450000 | 2020-09-25 3:59PM EDT | 450.00 | 4.25 | 4.25 | 4.30 | +0.30 | +7.59% | 13,610 | 6,229 | 82.97% |
| TSLA201002C00455000 | 2020-09-25 3:59PM EDT | 455.00 | 3.55 | 3.40 | 3.60 | +0.15 | +4.41% | 1,438 | 1,303 | 82.74% |
| TSLA201002C00460000 | 2020-09-25 3:59PM EDT | 460.00 | 2.97 | 2.92 | 3.00 | +0.04 | +1.37% | 3,262 | 2,853 | 83.50% |
| TSLA201002C00465000 | 2020-09-25 4:00PM EDT | 465.00 | 2.49 | 2.46 | 2.51 | -0.06 | -2.35% | 824 | 1,585 | 84.11% |
| TSLA201002C00470000 | 2020-09-25 3:59PM EDT | 470.00 | 2.07 | 2.05 | 2.11 | -0.13 | -5.91% | 1,954 | 1,390 | 84.69% |
| TSLA201002C00475000 | 2020-09-25 3:59PM EDT | 475.00 | 1.79 | 1.76 | 1.88 | -0.13 | -6.77% | 1,996 | 946 | 86.21% |
| TSLA201002C00480000 | 2020-09-25 3:59PM EDT | 480.00 | 1.50 | 1.47 | 1.55 | -0.19 | -11.24% | 1,978 | 1,705 | 86.60% |
| TSLA201002C00485000 | 2020-09-25 3:59PM EDT | 485.00 | 1.30 | 1.15 | 1.30 | -0.18 | -12.16% | 874 | 880 | 86.60% |
| TSLA201002C00490000 | 2020-09-25 3:59PM EDT | 490.00 | 1.10 | 1.10 | 1.12 | -0.24 | -17.91% | 863 | 1,413 | 88.65% |
| TSLA201002C00495000 | 2020-09-25 3:59PM EDT | 495.00 | 0.96 | 0.96 | 0.97 | -0.17 | -15.04% | 549 | 1,033 | 89.89% |
| TSLA201002C00500000 | 2020-09-25 3:59PM EDT | 500.00 | 0.84 | 0.85 | 0.87 | -0.28 | -25.00% | 8,727 | 10,033 | 91.46% |
| TSLA201002C00505000 | 2020-09-25 4:00PM EDT | 505.00 | 0.76 | 0.72 | 0.80 | -0.17 | -18.28% | 682 | 9,141 | 92.87% |
| TSLA201002C00510000 | 2020-09-25 3:59PM EDT | 510.00 | 0.67 | 0.64 | 0.69 | -0.13 | -16.25% | 887 | 1,194 | 94.04% |
| TSLA201002C00515000 | 2020-09-25 3:58PM EDT | 515.00 | 0.57 | 0.57 | 0.60 | -0.20 | -25.97% | 1,839 | 1,289 | 95.21% |
| TSLA201002C00520000 | 2020-09-25 3:59PM EDT | 520.00 | 0.52 | 0.52 | 0.53 | -0.17 | -24.64% | 1,546 | 2,282 | 96.68% |
| TSLA201002C00540000 | 2020-09-25 3:58PM EDT | 540.00 | 0.35 | 0.34 | 0.35 | -0.14 | -28.57% | 1,277 | 3,721 | 102.25% |
| TSLA201002C00560000 | 2020-09-25 3:59PM EDT | 560.00 | 0.26 | 0.26 | 0.27 | -0.10 | -27.78% | 636 | 1,452 | 109.28% |
| TSLA201002C00580000 | 2020-09-25 3:59PM EDT | 580.00 | 0.20 | 0.17 | 0.23 | -0.08 | -28.57% | 1,278 | 2,036 | 115.23% |
| TSLA201002C00600000 | 2020-09-25 3:59PM EDT | 600.00 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 3,045 | 4,922 | 121.00% |
| TSLA201002C00620000 | 2020-09-25 3:58PM EDT | 620.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 568 | 994 | 125.59% |
| TSLA201002C00640000 | 2020-09-25 3:57PM EDT | 640.00 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 142 | 757 | 130.47% |
| TSLA201002C00660000 | 2020-09-25 3:58PM EDT | 660.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 141 | 890 | 136.72% |
| TSLA201002C00680000 | 2020-09-25 3:54PM EDT | 680.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 486 | 1,285 | 139.06% |
| TSLA201002C00700000 | 2020-09-25 3:57PM EDT | 700.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,031 | 3,962 | 143.36% |
| TSLA201002C00720000 | 2020-09-25 3:59PM EDT | 720.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 151 | 751 | 152.73% |
| TSLA201002C00740000 | 2020-09-25 3:58PM EDT | 740.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 699 | 1,709 | 153.13% |
| TSLA201002C00760000 | 2020-09-25 3:26PM EDT | 760.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 415 | 1,342 | 159.38% |
| TSLA201002C00780000 | 2020-09-25 3:57PM EDT | 780.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 312 | 2,672 | 164.84% |
| TSLA201002C00800000 | 2020-09-25 3:57PM EDT | 800.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2,527 | 13,888 | 172.66% |
| TSLA201002C01400000 | 2020-08-24 9:51AM EDT | 1,400.00 | 675.94 | 828.50 | 847.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201002C01405000 | 2020-08-27 12:25PM EDT | 1,405.00 | 870.00 | 823.50 | 841.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA201002C01425000 | 2020-08-24 9:55AM EDT | 1,425.00 | 593.50 | 805.50 | 823.90 | 0.00 | - | - | 1 | 0.00% |
| TSLA201002C01435000 | 2020-08-26 10:50AM EDT | 1,435.00 | 700.00 | 796.50 | 815.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA201002C01440000 | 2020-08-24 12:12AM EDT | 1,440.00 | 503.26 | 792.00 | 810.30 | 0.00 | - | - | 8 | 0.00% |
| TSLA201002C01450000 | 2020-08-24 12:12AM EDT | 1,450.00 | 390.00 | 783.00 | 801.30 | 0.00 | - | - | 3 | 0.00% |
| TSLA201002C01490000 | 2020-08-28 3:03PM EDT | 1,490.00 | 761.95 | 747.00 | 765.30 | +223.95 | +41.63% | 5 | 2 | 0.00% |
| TSLA201002C01500000 | 2020-08-28 2:49PM EDT | 1,500.00 | 766.00 | 738.50 | 756.80 | +221.00 | +40.55% | 9 | 3 | 0.00% |
| TSLA201002C01505000 | 2020-08-24 12:12AM EDT | 1,505.00 | 460.80 | 734.00 | 752.40 | 0.00 | - | - | - | 0.00% |
| TSLA201002C01525000 | 2020-08-27 3:46PM EDT | 1,525.00 | 750.00 | 716.50 | 734.85 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA201002C01540000 | 2020-08-26 1:57PM EDT | 1,540.00 | 631.90 | 703.50 | 721.85 | 0.00 | - | - | 101 | 0.00% |
| TSLA201002C01550000 | 2020-08-26 1:57PM EDT | 1,550.00 | 623.10 | 694.50 | 713.20 | 0.00 | - | 100 | 102 | 0.00% |
| TSLA201002C01560000 | 2020-08-24 12:12AM EDT | 1,560.00 | 402.60 | 686.00 | 704.65 | 0.00 | - | - | 1 | 0.00% |
| TSLA201002C01570000 | 2020-08-24 12:12AM EDT | 1,570.00 | 546.26 | 677.50 | 696.10 | 0.00 | - | - | 1 | 0.00% |
| TSLA201002C01575000 | 2020-08-27 10:46AM EDT | 1,575.00 | 678.02 | 673.50 | 691.85 | 0.00 | - | 1 | 51 | 0.00% |
| TSLA201002C01580000 | 2020-08-27 10:46AM EDT | 1,580.00 | 673.47 | 669.00 | 687.60 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA201002C01585000 | 2020-08-17 12:10AM EDT | 1,585.00 | 745.00 | 665.00 | 683.35 | +523.99 | +237.09% | 1 | 50 | 0.00% |
| TSLA201002C01595000 | 2020-08-17 12:10AM EDT | 1,595.00 | 219.00 | 656.50 | 675.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA201002C01600000 | 2020-08-24 12:11PM EDT | 1,600.00 | 500.70 | 652.50 | 671.50 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA201002C01610000 | 2020-08-17 12:10AM EDT | 1,610.00 | 707.50 | 644.00 | 663.00 | +510.57 | +259.26% | 1 | 1 | 0.00% |
| TSLA201002C01615000 | 2020-08-21 10:30AM EDT | 1,615.00 | 507.85 | 639.50 | 659.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA201002C01620000 | 2020-08-28 3:45PM EDT | 1,620.00 | 656.00 | 635.50 | 655.00 | +204.54 | +45.31% | 1 | 9 | 0.00% |
| TSLA201002C01625000 | 2020-08-26 3:20PM EDT | 1,625.00 | 559.40 | 631.50 | 650.50 | 0.00 | - | - | 6 | 0.00% |
| TSLA201002C01630000 | 2020-08-26 3:20PM EDT | 1,630.00 | 555.20 | 627.50 | 646.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA201002C01635000 | 2020-08-20 1:47PM EDT | 1,635.00 | 407.83 | 623.00 | 641.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201002C01640000 | 2020-08-28 9:31AM EDT | 1,640.00 | 693.20 | 619.00 | 638.00 | +98.68 | +16.60% | 1 | 5 | 0.00% |
| TSLA201002C01645000 | 2020-08-28 11:08AM EDT | 1,645.00 | 683.24 | 615.10 | 634.50 | +378.99 | +124.57% | 1 | 2 | 0.00% |
| TSLA201002C01650000 | 2020-08-25 9:30AM EDT | 1,650.00 | 394.05 | 611.00 | 630.00 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA201002C01655000 | 2020-08-18 9:40AM EDT | 1,655.00 | 327.75 | 607.10 | 626.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA201002C01660000 | 2020-08-25 9:31AM EDT | 1,660.00 | 406.50 | 603.00 | 622.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA201002C01665000 | 2020-08-18 3:17PM EDT | 1,665.00 | 337.46 | 598.50 | 618.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA201002C01670000 | 2020-08-26 9:51AM EDT | 1,670.00 | 483.22 | 595.00 | 614.00 | 0.00 | - | 2 | 11 | 0.00% |
| TSLA201002C01675000 | 2020-08-20 1:06PM EDT | 1,675.00 | 394.35 | 590.50 | 610.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA201002C01680000 | 2020-08-20 12:39PM EDT | 1,680.00 | 580.69 | 586.50 | 605.50 | +188.49 | +48.06% | 1 | 4 | 0.00% |
| TSLA201002C01685000 | 2020-08-27 3:44PM EDT | 1,685.00 | 576.76 | 582.50 | 602.00 | -34.44 | -5.63% | 1 | 3 | 0.00% |
| TSLA201002C01690000 | 2020-08-17 10:13AM EDT | 1,690.00 | 305.00 | 578.50 | 598.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA201002C01695000 | 2020-08-24 1:13PM EDT | 1,695.00 | 420.80 | 574.50 | 594.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA201002C01700000 | 2020-08-28 3:46PM EDT | 1,700.00 | 595.00 | 570.60 | 590.00 | -33.65 | -5.35% | 1 | 32 | 0.00% |
| TSLA201002C01750000 | 2020-08-27 2:19PM EDT | 1,750.00 | 547.90 | 532.00 | 550.50 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA201002C01775000 | 2020-08-26 9:49AM EDT | 1,775.00 | 410.65 | 513.50 | 532.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201002C01800000 | 2020-08-28 1:14PM EDT | 1,800.00 | 500.32 | 495.20 | 514.50 | -22.61 | -4.32% | 25 | 125 | 0.00% |
| TSLA201002C01825000 | 2020-08-28 3:37PM EDT | 1,825.00 | 491.00 | 477.00 | 496.50 | +170.69 | +53.29% | 3 | 11 | 0.00% |
| TSLA201002C01850000 | 2020-08-26 3:48PM EDT | 1,850.00 | 402.00 | 459.50 | 479.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSLA201002C01875000 | 2020-08-27 12:52PM EDT | 1,875.00 | 401.00 | 443.00 | 462.30 | 0.00 | - | 2 | 26 | 0.00% |
| TSLA201002C01900000 | 2020-08-28 3:41PM EDT | 1,900.00 | 440.00 | 426.50 | 446.00 | -3.25 | -0.73% | 3 | 76 | 0.00% |
| TSLA201002C01925000 | 2020-08-28 1:20PM EDT | 1,925.00 | 430.25 | 410.30 | 429.50 | +41.05 | +10.55% | 3 | 20 | 0.00% |
| TSLA201002C01950000 | 2020-08-27 1:08PM EDT | 1,950.00 | 377.80 | 394.50 | 414.00 | 0.00 | - | 5 | 50 | 4,544.92% |
| TSLA201002C01975000 | 2020-08-28 1:25PM EDT | 1,975.00 | 396.45 | 379.00 | 397.60 | -3.55 | -0.89% | 11 | 33 | 3,566.31% |
| TSLA201002C02000000 | 2020-08-28 3:50PM EDT | 2,000.00 | 378.00 | 363.75 | 380.00 | -5.20 | -1.36% | 114 | 228 | 3,178.22% |
| TSLA201002C02025000 | 2020-08-27 12:18PM EDT | 2,025.00 | 391.00 | 349.50 | 367.10 | 0.00 | - | 1 | 1 | 2,961.52% |
| TSLA201002C02050000 | 2020-08-28 1:52PM EDT | 2,050.00 | 363.00 | 336.00 | 353.30 | +56.00 | +18.24% | 15 | 156 | 2,789.18% |
| TSLA201002C02075000 | 2020-08-28 12:49PM EDT | 2,075.00 | 349.92 | 324.10 | 340.00 | -7.41 | -2.07% | 1 | 3 | 2,655.64% |
| TSLA201002C02090000 | 2020-08-27 11:14AM EDT | 2,090.00 | 316.50 | 315.00 | 332.30 | 0.00 | - | 1 | 1 | 2,576.00% |
| TSLA201002C02095000 | 2020-08-27 11:14AM EDT | 2,095.00 | 313.70 | 312.50 | 330.85 | 0.00 | - | 1 | 1 | 2,558.42% |
| TSLA201002C02100000 | 2020-08-28 3:46PM EDT | 2,100.00 | 329.35 | 309.50 | 327.10 | +12.10 | +3.81% | 22 | 200 | 2,528.56% |
| TSLA201002C02105000 | 2020-08-27 3:31PM EDT | 2,105.00 | 325.99 | 307.50 | 324.60 | 0.00 | - | 11 | 11 | 2,509.39% |
| TSLA201002C02110000 | 2020-08-28 3:38PM EDT | 2,110.00 | 321.75 | 305.00 | 322.10 | +39.75 | +14.10% | 1 | 10 | 2,488.43% |
| TSLA201002C02130000 | 2020-08-28 12:37PM EDT | 2,130.00 | 325.90 | 295.00 | 312.30 | +61.90 | +23.45% | 1 | 2 | 2,409.42% |
| TSLA201002C02150000 | 2020-08-28 3:59PM EDT | 2,150.00 | 294.95 | 285.00 | 303.80 | -7.40 | -2.45% | 21 | 92 | 2,340.82% |
| TSLA201002C02155000 | 2020-08-28 2:09PM EDT | 2,155.00 | 310.00 | 283.15 | 301.60 | +44.60 | +16.80% | 6 | 1 | 2,326.45% |
| TSLA201002C02160000 | 2020-08-27 10:35AM EDT | 2,160.00 | 261.95 | 280.85 | 299.30 | 0.00 | - | 2 | 1 | 2,310.27% |
| TSLA201002C02170000 | 2020-08-28 3:31PM EDT | 2,170.00 | 281.47 | 276.75 | 294.60 | -11.89 | -4.05% | 17 | 17 | 2,279.99% |
| TSLA201002C02175000 | 2020-08-28 10:10AM EDT | 2,175.00 | 326.30 | 274.25 | 292.40 | +45.45 | +16.18% | 11 | 12 | 2,264.10% |
| TSLA201002C02180000 | 2020-08-28 3:27PM EDT | 2,180.00 | 274.93 | 272.50 | 290.20 | +4.93 | +1.83% | 12 | 3 | 2,251.04% |
| TSLA201002C02185000 | 2020-08-28 3:27PM EDT | 2,185.00 | 272.71 | 269.65 | 288.00 | -19.29 | -6.61% | 10 | 2 | 2,234.33% |
| TSLA201002C02190000 | 2020-08-28 3:32PM EDT | 2,190.00 | 272.15 | 268.00 | 284.60 | +1.88 | +0.70% | 6 | 15 | 2,217.86% |
| TSLA201002C02195000 | 2020-08-27 1:28PM EDT | 2,195.00 | 267.97 | 265.55 | 283.40 | 0.00 | - | 25 | 21 | 2,206.30% |
| TSLA201002C02200000 | 2020-08-28 3:39PM EDT | 2,200.00 | 276.60 | 263.60 | 281.20 | -2.26 | -0.81% | 113 | 200 | 2,193.19% |
| TSLA201002C02205000 | 2020-08-28 3:15PM EDT | 2,205.00 | 272.00 | 261.00 | 278.00 | +16.97 | +6.65% | 2 | 15 | 2,174.81% |
| TSLA201002C02210000 | 2020-08-28 3:03PM EDT | 2,210.00 | 275.00 | 258.00 | 277.00 | +22.17 | +8.77% | 14 | 32 | 2,162.51% |
| TSLA201002C02215000 | 2020-08-28 3:59PM EDT | 2,215.00 | 266.00 | 257.00 | 273.60 | -7.55 | -2.76% | 21 | 20 | 2,149.06% |
| TSLA201002C02220000 | 2020-08-28 3:54PM EDT | 2,220.00 | 264.15 | 253.50 | 271.60 | -0.45 | -0.17% | 43 | 13 | 2,132.25% |
| TSLA201002C02225000 | 2020-08-28 3:39PM EDT | 2,225.00 | 269.30 | 252.95 | 269.30 | +15.55 | +6.13% | 31 | 18 | 2,123.99% |
| TSLA201002C02230000 | 2020-08-28 3:56PM EDT | 2,230.00 | 260.00 | 255.00 | 268.50 | +2.00 | +0.78% | 58 | 14 | 2,128.67% |
| TSLA201002C02235000 | 2020-08-28 3:30PM EDT | 2,235.00 | 251.35 | 247.50 | 265.30 | -5.77 | -2.24% | 48 | 15 | 2,096.00% |
| TSLA201002C02250000 | 2020-08-28 3:52PM EDT | 2,250.00 | 255.50 | 242.35 | 259.10 | +2.50 | +0.99% | 72 | 64 | 2,063.57% |
| TSLA201002C02275000 | 2020-08-28 3:56PM EDT | 2,275.00 | 243.00 | 231.55 | 242.00 | -6.85 | -2.74% | 44 | 9 | 1,985.23% |
| TSLA201002C02300000 | 2020-08-28 3:59PM EDT | 2,300.00 | 231.00 | 225.00 | 240.80 | -4.50 | -1.91% | 271 | 136 | 1,966.81% |
| TSLA201002C02325000 | 2020-08-28 3:18PM EDT | 2,325.00 | 224.30 | 213.50 | 230.60 | -3.26 | -1.43% | 33 | 11 | 1,910.06% |
| TSLA201002C02350000 | 2020-08-28 3:19PM EDT | 2,350.00 | 215.53 | 204.10 | 217.45 | -2.70 | -1.24% | 51 | 63 | 1,852.88% |
| TSLA201002C02375000 | 2020-08-28 1:04PM EDT | 2,375.00 | 206.30 | 197.50 | 212.20 | +6.30 | +3.15% | 14 | 6 | 1,825.22% |
| TSLA201002C02400000 | 2020-08-28 3:59PM EDT | 2,400.00 | 196.80 | 189.00 | 203.95 | -3.20 | -1.60% | 60 | 90 | 1,785.34% |
| TSLA201002C02425000 | 2020-08-28 2:51PM EDT | 2,425.00 | 201.00 | 181.50 | 195.80 | +31.00 | +18.24% | 5 | 3 | 1,748.95% |
| TSLA201002C02450000 | 2020-08-28 3:40PM EDT | 2,450.00 | 187.77 | 174.00 | 188.20 | +7.32 | +4.06% | 14 | 32 | 1,714.48% |
| TSLA201002C02475000 | 2020-08-28 1:20PM EDT | 2,475.00 | 185.20 | 166.50 | 181.05 | +11.20 | +6.44% | 5 | 8 | 1,681.53% |
| TSLA201002C02500000 | 2020-08-28 3:58PM EDT | 2,500.00 | 168.00 | 160.00 | 174.10 | +1.00 | +0.60% | 160 | 179 | 1,651.86% |
| TSLA201002C02600000 | 2020-08-28 3:58PM EDT | 2,600.00 | 142.38 | 135.00 | 148.70 | -0.62 | -0.43% | 37 | 251 | 1,543.09% |
| TSLA201002C02700000 | 2020-08-28 3:56PM EDT | 2,700.00 | 124.45 | 114.55 | 128.80 | +2.45 | +2.01% | 33 | 41 | 1,458.89% |
| TSLA201002C02800000 | 2020-08-28 2:24PM EDT | 2,800.00 | 109.90 | 100.10 | 108.85 | +6.18 | +5.96% | 54 | 79 | 1,387.68% |
| TSLA201002C02900000 | 2020-08-28 3:57PM EDT | 2,900.00 | 91.00 | 85.50 | 94.45 | +9.90 | +12.21% | 54 | 79 | 1,327.47% |
| TSLA201002C03000000 | 2020-08-28 3:55PM EDT | 3,000.00 | 78.57 | 74.00 | 82.00 | +5.57 | +7.63% | 104 | 122 | 1,277.38% |
| TSLA201002C03100000 | 2020-08-28 3:58PM EDT | 3,100.00 | 68.50 | 64.00 | 72.80 | +6.30 | +10.13% | 20 | 20 | 1,237.10% |
| TSLA201002C03200000 | 2020-08-28 3:54PM EDT | 3,200.00 | 60.25 | 55.50 | 64.40 | +5.95 | +10.96% | 25 | 18 | 1,200.57% |
| TSLA201002C03300000 | 2020-08-28 3:20PM EDT | 3,300.00 | 54.90 | 49.00 | 57.65 | +6.90 | +14.38% | 8 | 23 | 1,172.05% |
| TSLA201002C03400000 | 2020-08-28 3:58PM EDT | 3,400.00 | 45.45 | 44.00 | 52.45 | +3.45 | +8.21% | 100 | 59 | 1,150.65% |
| TSLA201002C03500000 | 2020-08-28 3:59PM EDT | 3,500.00 | 39.75 | 38.10 | 47.15 | +3.75 | +10.42% | 82 | 195 | 1,124.29% |
| TSLA201002C03600000 | 2020-08-28 3:18PM EDT | 3,600.00 | 39.40 | 34.10 | 39.00 | +4.79 | +13.84% | 30 | 34 | 1,092.21% |
| TSLA201002C03700000 | 2020-08-28 1:04PM EDT | 3,700.00 | 37.27 | 30.50 | 39.80 | +7.02 | +23.21% | 11 | 14 | 1,090.60% |
| TSLA201002C03800000 | 2020-08-28 2:54PM EDT | 3,800.00 | 33.00 | 28.00 | 36.90 | +4.15 | +14.38% | 13 | 19 | 1,079.07% |
| TSLA201002C03900000 | 2020-08-28 3:58PM EDT | 3,900.00 | 30.40 | 25.50 | 34.35 | +5.40 | +21.60% | 48 | 25 | 1,067.76% |
| TSLA201002C04000000 | 2020-08-28 3:57PM EDT | 4,000.00 | 29.00 | 26.85 | 30.55 | +6.20 | +27.19% | 219 | 195 | 1,065.65% |
Putsfor2 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA201002P00020000 | 2020-09-25 2:59PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 458 | 675.00% |
| TSLA201002P00040000 | 2020-09-25 3:44PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 40,765 | 525.00% |
| TSLA201002P00060000 | 2020-09-25 3:49PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 683 | 425.00% |
| TSLA201002P00080000 | 2020-09-25 3:57PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 1,027 | 362.50% |
| TSLA201002P00100000 | 2020-09-25 3:53PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 707 | 3,579 | 340.63% |
| TSLA201002P00240000 | 2020-09-25 3:59PM EDT | 240.00 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 2,468 | 3,676 | 172.85% |
| TSLA201002P00280000 | 2020-09-25 3:59PM EDT | 280.00 | 0.36 | 0.36 | 0.40 | -0.48 | -57.14% | 1,812 | 3,508 | 138.77% |
| TSLA201002P00281000 | 2020-09-25 3:58PM EDT | 281.00 | 0.41 | 0.32 | 0.44 | -0.48 | -53.93% | 59 | 291 | 137.60% |
| TSLA201002P00282000 | 2020-09-25 3:26PM EDT | 282.00 | 0.44 | 0.34 | 0.43 | -0.40 | -47.62% | 23 | 129 | 136.72% |
| TSLA201002P00283000 | 2020-09-25 3:59PM EDT | 283.00 | 0.40 | 0.34 | 0.40 | -0.72 | -64.29% | 12 | 66 | 134.77% |
| TSLA201002P00284000 | 2020-09-25 3:47PM EDT | 284.00 | 0.44 | 0.35 | 0.43 | -0.49 | -52.69% | 40 | 130 | 134.67% |
| TSLA201002P00285000 | 2020-09-25 3:52PM EDT | 285.00 | 0.47 | 0.36 | 0.42 | -0.53 | -53.00% | 666 | 998 | 133.50% |
| TSLA201002P00286000 | 2020-09-25 12:55PM EDT | 286.00 | 0.44 | 0.37 | 0.50 | -0.79 | -64.23% | 29 | 67 | 134.57% |
| TSLA201002P00287000 | 2020-09-25 3:24PM EDT | 287.00 | 0.49 | 0.38 | 0.51 | -0.56 | -53.33% | 18 | 111 | 133.79% |
| TSLA201002P00288000 | 2020-09-25 3:39PM EDT | 288.00 | 0.45 | 0.39 | 0.49 | -0.59 | -56.73% | 32 | 87 | 132.42% |
| TSLA201002P00289000 | 2020-09-25 3:59PM EDT | 289.00 | 0.43 | 0.41 | 0.53 | -0.59 | -57.84% | 33 | 152 | 132.62% |
| TSLA201002P00290000 | 2020-09-25 3:59PM EDT | 290.00 | 0.43 | 0.43 | 0.55 | -0.75 | -63.56% | 825 | 1,064 | 132.32% |
| TSLA201002P00291000 | 2020-09-25 3:56PM EDT | 291.00 | 0.47 | 0.42 | 0.55 | -0.98 | -67.59% | 7 | 34 | 130.96% |
| TSLA201002P00292000 | 2020-09-25 1:59PM EDT | 292.00 | 0.49 | 0.42 | 0.57 | -0.74 | -60.16% | 25 | 56 | 130.18% |
| TSLA201002P00293000 | 2020-09-25 3:53PM EDT | 293.00 | 0.52 | 0.44 | 0.58 | -0.74 | -58.73% | 16 | 58 | 129.64% |
| TSLA201002P00294000 | 2020-09-25 2:31PM EDT | 294.00 | 0.58 | 0.45 | 0.59 | -0.67 | -53.60% | 235 | 117 | 128.91% |
| TSLA201002P00295000 | 2020-09-25 3:59PM EDT | 295.00 | 0.51 | 0.52 | 0.62 | -0.85 | -62.50% | 191 | 362 | 129.64% |
| TSLA201002P00296000 | 2020-09-25 3:20PM EDT | 296.00 | 0.60 | 0.46 | 0.61 | -0.79 | -56.83% | 28 | 55 | 127.15% |
| TSLA201002P00297000 | 2020-09-25 2:51PM EDT | 297.00 | 0.60 | 0.48 | 0.88 | -0.78 | -56.52% | 12 | 70 | 131.10% |
| TSLA201002P00298000 | 2020-09-25 12:25PM EDT | 298.00 | 0.53 | 0.51 | 0.62 | -0.94 | -63.95% | 47 | 242 | 125.93% |
| TSLA201002P00299000 | 2020-09-25 3:59PM EDT | 299.00 | 0.55 | 0.51 | 0.71 | -1.01 | -64.74% | 148 | 165 | 126.37% |
| TSLA201002P00300000 | 2020-09-25 3:59PM EDT | 300.00 | 0.60 | 0.60 | 0.61 | -1.01 | -62.73% | 5,876 | 5,636 | 125.00% |
| TSLA201002P00301000 | 2020-09-25 3:38PM EDT | 301.00 | 0.68 | 0.60 | 0.68 | -1.14 | -62.64% | 27 | 138 | 125.05% |
| TSLA201002P00302000 | 2020-09-25 3:57PM EDT | 302.00 | 0.61 | 0.56 | 0.69 | -1.31 | -68.23% | 57 | 107 | 123.34% |
| TSLA201002P00303000 | 2020-09-25 3:51PM EDT | 303.00 | 0.67 | 0.56 | 0.67 | -1.11 | -62.36% | 26 | 71 | 121.88% |
| TSLA201002P00304000 | 2020-09-25 3:49PM EDT | 304.00 | 0.73 | 0.56 | 0.69 | -1.30 | -64.04% | 86 | 163 | 121.05% |
| TSLA201002P00305000 | 2020-09-25 3:57PM EDT | 305.00 | 0.75 | 0.61 | 0.70 | -1.60 | -68.09% | 132 | 337 | 120.85% |
| TSLA201002P00306000 | 2020-09-25 2:48PM EDT | 306.00 | 0.79 | 0.60 | 0.71 | -1.17 | -59.69% | 63 | 107 | 119.68% |
| TSLA201002P00307000 | 2020-09-25 3:33PM EDT | 307.00 | 0.76 | 0.61 | 0.73 | -1.47 | -65.92% | 44 | 87 | 118.95% |
| TSLA201002P00308000 | 2020-09-25 2:38PM EDT | 308.00 | 0.81 | 0.64 | 0.76 | -1.29 | -61.43% | 31 | 185 | 118.70% |
| TSLA201002P00309000 | 2020-09-25 4:00PM EDT | 309.00 | 0.69 | 0.64 | 0.75 | -1.34 | -66.01% | 40 | 127 | 117.38% |
| TSLA201002P00310000 | 2020-09-25 3:58PM EDT | 310.00 | 0.78 | 0.69 | 0.78 | -1.50 | -65.79% | 1,478 | 1,962 | 117.38% |
| TSLA201002P00311000 | 2020-09-25 3:59PM EDT | 311.00 | 0.77 | 0.30 | 0.81 | -1.55 | -66.81% | 33 | 93 | 110.69% |
| TSLA201002P00312000 | 2020-09-25 3:17PM EDT | 312.00 | 0.88 | 0.72 | 0.83 | -1.63 | -64.94% | 26 | 110 | 116.16% |
| TSLA201002P00313000 | 2020-09-25 3:34PM EDT | 313.00 | 0.92 | 0.73 | 0.84 | -2.05 | -69.02% | 29 | 140 | 115.23% |
| TSLA201002P00314000 | 2020-09-25 3:58PM EDT | 314.00 | 0.84 | 0.76 | 0.87 | -1.72 | -67.19% | 56 | 302 | 114.89% |
| TSLA201002P00315000 | 2020-09-25 3:59PM EDT | 315.00 | 0.88 | 0.74 | 0.89 | -1.84 | -67.65% | 481 | 669 | 113.67% |
| TSLA201002P00316000 | 2020-09-25 3:50PM EDT | 316.00 | 0.96 | 0.77 | 0.91 | -1.80 | -65.22% | 278 | 137 | 113.14% |
| TSLA201002P00317000 | 2020-09-25 3:54PM EDT | 317.00 | 0.98 | 0.89 | 0.93 | -1.86 | -65.49% | 53 | 217 | 113.67% |
| TSLA201002P00318000 | 2020-09-25 3:59PM EDT | 318.00 | 0.95 | 0.85 | 0.97 | -1.97 | -67.47% | 142 | 243 | 112.50% |
| TSLA201002P00319000 | 2020-09-25 3:58PM EDT | 319.00 | 0.98 | 0.88 | 0.98 | -2.07 | -67.87% | 82 | 281 | 111.77% |
| TSLA201002P00320000 | 2020-09-25 3:59PM EDT | 320.00 | 0.98 | 0.88 | 1.01 | -2.22 | -69.38% | 1,318 | 2,412 | 110.94% |
| TSLA201002P00321000 | 2020-09-25 3:45PM EDT | 321.00 | 1.10 | 0.89 | 1.06 | -2.70 | -71.05% | 84 | 98 | 110.43% |
| TSLA201002P00322000 | 2020-09-25 3:08PM EDT | 322.00 | 1.25 | 0.92 | 1.07 | -2.75 | -68.75% | 51 | 111 | 109.67% |
| TSLA201002P00323000 | 2020-09-25 3:28PM EDT | 323.00 | 1.26 | 0.95 | 1.11 | -2.22 | -63.79% | 86 | 108 | 109.23% |
| TSLA201002P00324000 | 2020-09-25 3:54PM EDT | 324.00 | 1.18 | 0.82 | 1.15 | -2.88 | -70.94% | 63 | 132 | 107.08% |
| TSLA201002P00325000 | 2020-09-25 3:59PM EDT | 325.00 | 1.12 | 1.02 | 1.12 | -2.61 | -69.97% | 672 | 1,021 | 107.67% |
| TSLA201002P00326000 | 2020-09-25 3:59PM EDT | 326.00 | 1.18 | 1.11 | 1.20 | -2.67 | -69.35% | 81 | 353 | 108.15% |
| TSLA201002P00327000 | 2020-09-25 3:54PM EDT | 327.00 | 1.30 | 0.90 | 1.26 | -2.65 | -67.09% | 55 | 172 | 105.47% |
| TSLA201002P00328000 | 2020-09-25 3:47PM EDT | 328.00 | 1.33 | 0.94 | 1.29 | -3.52 | -72.58% | 175 | 194 | 104.96% |
| TSLA201002P00329000 | 2020-09-25 4:00PM EDT | 329.00 | 1.23 | 1.00 | 1.33 | -2.99 | -70.85% | 233 | 185 | 104.71% |
| TSLA201002P00330000 | 2020-09-25 3:59PM EDT | 330.00 | 1.32 | 1.30 | 1.37 | -3.01 | -69.52% | 3,827 | 3,189 | 106.59% |
| TSLA201002P00331000 | 2020-09-25 3:59PM EDT | 331.00 | 1.35 | 1.25 | 1.41 | -3.15 | -70.00% | 107 | 211 | 105.27% |
| TSLA201002P00332000 | 2020-09-25 3:58PM EDT | 332.00 | 1.46 | 1.29 | 1.46 | -3.94 | -72.96% | 75 | 145 | 104.81% |
| TSLA201002P00333000 | 2020-09-25 3:54PM EDT | 333.00 | 1.55 | 0.95 | 1.50 | -3.03 | -66.16% | 111 | 198 | 100.98% |
| TSLA201002P00334000 | 2020-09-25 3:59PM EDT | 334.00 | 1.50 | 1.38 | 1.56 | -4.50 | -75.00% | 113 | 170 | 103.91% |
| TSLA201002P00335000 | 2020-09-25 3:59PM EDT | 335.00 | 1.59 | 1.43 | 1.60 | -3.43 | -68.33% | 1,289 | 569 | 103.37% |
| TSLA201002P00336000 | 2020-09-25 3:43PM EDT | 336.00 | 1.80 | 1.53 | 1.66 | -3.43 | -65.58% | 163 | 160 | 103.35% |
| TSLA201002P00337000 | 2020-09-25 3:58PM EDT | 337.00 | 1.71 | 1.53 | 1.72 | -3.74 | -68.62% | 277 | 202 | 102.54% |
| TSLA201002P00338000 | 2020-09-25 3:56PM EDT | 338.00 | 1.78 | 1.58 | 1.78 | -3.47 | -66.10% | 204 | 662 | 102.10% |
| TSLA201002P00339000 | 2020-09-25 3:58PM EDT | 339.00 | 1.82 | 1.65 | 1.84 | -3.95 | -68.46% | 276 | 449 | 101.76% |
| TSLA201002P00340000 | 2020-09-25 3:59PM EDT | 340.00 | 1.82 | 1.70 | 1.85 | -4.08 | -69.15% | 1,974 | 2,513 | 100.90% |
| TSLA201002P00345000 | 2020-09-25 3:59PM EDT | 345.00 | 2.20 | 2.02 | 2.24 | -4.64 | -67.84% | 834 | 1,223 | 99.07% |
| TSLA201002P00350000 | 2020-09-25 3:59PM EDT | 350.00 | 2.62 | 2.55 | 2.64 | -5.38 | -67.25% | 6,213 | 4,770 | 97.75% |
| TSLA201002P00355000 | 2020-09-25 3:59PM EDT | 355.00 | 3.14 | 2.90 | 3.20 | -6.11 | -66.05% | 936 | 1,205 | 95.53% |
| TSLA201002P00360000 | 2020-09-25 3:59PM EDT | 360.00 | 3.75 | 3.65 | 3.70 | -7.07 | -65.34% | 3,571 | 3,907 | 94.13% |
| TSLA201002P00362500 | 2020-09-25 3:58PM EDT | 362.50 | 4.09 | 3.30 | 4.15 | +4.09 | - | 532 | 107 | 90.92% |
| TSLA201002P00365000 | 2020-09-25 3:59PM EDT | 365.00 | 4.45 | 4.40 | 4.50 | -7.95 | -64.11% | 2,142 | 1,010 | 93.07% |
| TSLA201002P00367500 | 2020-09-25 3:58PM EDT | 367.50 | 5.00 | 4.65 | 4.95 | +5.00 | - | 419 | 140 | 91.91% |
| TSLA201002P00370000 | 2020-09-25 3:59PM EDT | 370.00 | 5.28 | 5.15 | 5.40 | -8.83 | -62.58% | 4,112 | 1,529 | 91.44% |
| TSLA201002P00372500 | 2020-09-25 3:59PM EDT | 372.50 | 5.70 | 5.60 | 5.90 | +5.70 | - | 205 | 47 | 90.73% |
| TSLA201002P00375000 | 2020-09-25 3:59PM EDT | 375.00 | 6.33 | 6.25 | 6.40 | -9.77 | -60.68% | 1,576 | 1,193 | 90.45% |
| TSLA201002P00377500 | 2020-09-25 3:59PM EDT | 377.50 | 6.95 | 6.75 | 7.05 | +6.95 | - | 188 | 54 | 89.90% |
| TSLA201002P00380000 | 2020-09-25 3:59PM EDT | 380.00 | 7.60 | 7.50 | 7.65 | -10.40 | -57.78% | 4,671 | 2,112 | 89.71% |
| TSLA201002P00382500 | 2020-09-25 3:59PM EDT | 382.50 | 8.25 | 8.00 | 8.35 | +8.25 | - | 407 | 124 | 88.81% |
| TSLA201002P00385000 | 2020-09-25 3:59PM EDT | 385.00 | 9.00 | 8.70 | 9.10 | -11.35 | -55.77% | 1,351 | 993 | 88.38% |
| TSLA201002P00387500 | 2020-09-25 3:59PM EDT | 387.50 | 9.75 | 9.50 | 9.90 | +9.75 | - | 199 | 124 | 88.11% |
| TSLA201002P00390000 | 2020-09-25 3:59PM EDT | 390.00 | 10.60 | 10.50 | 10.70 | -12.40 | -53.91% | 6,937 | 2,232 | 88.11% |
| TSLA201002P00392500 | 2020-09-25 3:58PM EDT | 392.50 | 11.48 | 11.20 | 11.65 | +11.48 | - | 364 | 134 | 87.43% |
| TSLA201002P00395000 | 2020-09-25 3:59PM EDT | 395.00 | 12.40 | 12.30 | 12.55 | -13.10 | -51.37% | 2,705 | 1,334 | 87.40% |
| TSLA201002P00397500 | 2020-09-25 3:58PM EDT | 397.50 | 13.60 | 13.20 | 13.60 | +13.60 | - | 1,570 | 98 | 86.98% |
| TSLA201002P00400000 | 2020-09-25 3:59PM EDT | 400.00 | 14.30 | 14.25 | 14.50 | -14.20 | -49.82% | 9,811 | 2,968 | 86.28% |
| TSLA201002P00402500 | 2020-09-25 3:59PM EDT | 402.50 | 15.50 | 15.35 | 15.80 | +15.50 | - | 2,409 | 27 | 86.43% |
| TSLA201002P00405000 | 2020-09-25 3:59PM EDT | 405.00 | 16.70 | 16.50 | 16.95 | -14.69 | -46.80% | 3,296 | 399 | 86.06% |
| TSLA201002P00407500 | 2020-09-25 3:59PM EDT | 407.50 | 18.01 | 17.75 | 18.10 | +18.01 | - | 890 | 26 | 85.68% |
| TSLA201002P00410000 | 2020-09-25 3:59PM EDT | 410.00 | 19.30 | 19.05 | 19.50 | -15.68 | -44.83% | 1,102 | 511 | 85.74% |
| TSLA201002P00415000 | 2020-09-25 3:59PM EDT | 415.00 | 22.00 | 21.10 | 22.25 | -15.90 | -41.95% | 317 | 269 | 83.64% |
| TSLA201002P00418000 | 2020-09-25 3:56PM EDT | 418.00 | 24.15 | 23.50 | 23.95 | -14.40 | -37.35% | 121 | 202 | 84.81% |
| TSLA201002P00419000 | 2020-09-25 3:58PM EDT | 419.00 | 24.40 | 23.85 | 24.60 | -14.60 | -37.44% | 101 | 235 | 84.23% |
| TSLA201002P00420000 | 2020-09-25 3:59PM EDT | 420.00 | 24.95 | 24.75 | 25.20 | -17.08 | -40.64% | 697 | 749 | 84.83% |
| TSLA201002P00421000 | 2020-09-25 3:21PM EDT | 421.00 | 27.23 | 25.20 | 25.80 | -14.92 | -35.40% | 58 | 153 | 84.28% |
| TSLA201002P00422000 | 2020-09-25 3:59PM EDT | 422.00 | 26.15 | 25.90 | 26.45 | -16.75 | -39.04% | 75 | 112 | 84.44% |
| TSLA201002P00423000 | 2020-09-25 3:59PM EDT | 423.00 | 26.90 | 26.65 | 27.10 | -16.85 | -38.51% | 93 | 104 | 84.67% |
| TSLA201002P00424000 | 2020-09-25 3:50PM EDT | 424.00 | 28.65 | 27.10 | 27.75 | -15.75 | -35.47% | 28 | 126 | 84.12% |
| TSLA201002P00425000 | 2020-09-25 3:59PM EDT | 425.00 | 28.08 | 28.00 | 28.40 | -17.73 | -38.70% | 351 | 447 | 84.66% |
| TSLA201002P00426000 | 2020-09-25 3:50PM EDT | 426.00 | 30.00 | 28.55 | 29.05 | -15.84 | -34.55% | 42 | 136 | 84.27% |
| TSLA201002P00427000 | 2020-09-25 3:50PM EDT | 427.00 | 30.70 | 28.65 | 29.75 | -16.00 | -34.26% | 23 | 118 | 82.80% |
| TSLA201002P00428000 | 2020-09-25 3:50PM EDT | 428.00 | 31.40 | 28.80 | 30.45 | -19.11 | -37.83% | 24 | 62 | 81.39% |
| TSLA201002P00429000 | 2020-09-25 3:39PM EDT | 429.00 | 32.70 | 30.35 | 31.15 | -15.55 | -32.23% | 17 | 118 | 83.61% |
| TSLA201002P00430000 | 2020-09-25 3:58PM EDT | 430.00 | 31.70 | 30.20 | 31.85 | -17.79 | -35.95% | 685 | 1,047 | 81.30% |
| TSLA201002P00431000 | 2020-09-25 3:50PM EDT | 431.00 | 33.50 | 32.00 | 32.55 | -10.00 | -22.99% | 22 | 73 | 84.16% |
| TSLA201002P00432000 | 2020-09-25 3:15PM EDT | 432.00 | 35.44 | 32.45 | 33.30 | -13.21 | -27.15% | 19 | 188 | 83.50% |
| TSLA201002P00433000 | 2020-09-25 11:49AM EDT | 433.00 | 37.85 | 33.35 | 34.05 | -11.60 | -23.46% | 27 | 151 | 84.02% |
| TSLA201002P00434000 | 2020-09-25 12:05PM EDT | 434.00 | 37.75 | 33.95 | 35.90 | -14.50 | -27.75% | 20 | 72 | 86.71% |
| TSLA201002P00435000 | 2020-09-25 3:53PM EDT | 435.00 | 36.28 | 33.10 | 35.80 | -16.92 | -31.80% | 156 | 243 | 79.90% |
| TSLA201002P00436000 | 2020-09-25 3:50PM EDT | 436.00 | 37.35 | 34.75 | 36.25 | -17.18 | -31.51% | 24 | 94 | 81.57% |
| TSLA201002P00437000 | 2020-09-25 3:59PM EDT | 437.00 | 36.55 | 34.70 | 37.05 | -18.15 | -33.18% | 33 | 152 | 79.30% |
| TSLA201002P00438000 | 2020-09-25 2:36PM EDT | 438.00 | 41.40 | 35.40 | 37.80 | -18.55 | -30.94% | 57 | 118 | 79.00% |
| TSLA201002P00439000 | 2020-09-25 3:22PM EDT | 439.00 | 40.45 | 37.00 | 38.55 | -13.39 | -24.87% | 45 | 129 | 81.37% |
| TSLA201002P00440000 | 2020-09-25 3:56PM EDT | 440.00 | 39.45 | 38.60 | 39.30 | -17.91 | -31.22% | 221 | 899 | 83.74% |
| TSLA201002P00441000 | 2020-09-25 11:45AM EDT | 441.00 | 43.10 | 37.65 | 42.30 | -8.41 | -16.33% | 11 | 172 | 85.21% |
| TSLA201002P00442000 | 2020-09-25 3:32PM EDT | 442.00 | 43.33 | 40.00 | 43.25 | -10.87 | -20.06% | 20 | 193 | 90.39% |
| TSLA201002P00443000 | 2020-09-25 3:58PM EDT | 443.00 | 41.59 | 39.15 | 42.00 | -11.87 | -22.20% | 26 | 125 | 79.02% |
| TSLA201002P00444000 | 2020-09-25 3:24PM EDT | 444.00 | 43.98 | 40.95 | 44.70 | -12.07 | -21.53% | 8 | 178 | 88.16% |
| TSLA201002P00445000 | 2020-09-25 3:59PM EDT | 445.00 | 42.78 | 42.40 | 43.60 | -22.62 | -34.59% | 93 | 309 | 84.23% |
| TSLA201002P00446000 | 2020-09-25 3:53PM EDT | 446.00 | 45.30 | 43.45 | 46.20 | -21.55 | -32.24% | 26 | 96 | 90.69% |
| TSLA201002P00447000 | 2020-09-25 3:58PM EDT | 447.00 | 44.87 | 42.40 | 45.20 | -11.83 | -20.86% | 12 | 186 | 78.58% |
| TSLA201002P00450000 | 2020-09-25 3:55PM EDT | 450.00 | 47.75 | 45.90 | 49.00 | -18.90 | -28.36% | 1,012 | 951 | 86.56% |
| TSLA201002P00455000 | 2020-09-25 3:53PM EDT | 455.00 | 52.65 | 50.10 | 53.80 | -14.75 | -21.88% | 30 | 170 | 88.71% |
| TSLA201002P00460000 | 2020-09-25 3:41PM EDT | 460.00 | 58.33 | 54.55 | 56.95 | -15.67 | -21.18% | 740 | 553 | 84.62% |
| TSLA201002P00465000 | 2020-09-25 3:17PM EDT | 465.00 | 62.40 | 59.10 | 62.70 | -20.95 | -25.13% | 8 | 84 | 90.94% |
| TSLA201002P00470000 | 2020-09-25 3:17PM EDT | 470.00 | 67.20 | 63.65 | 67.40 | -20.80 | -23.64% | 25 | 405 | 92.47% |
| TSLA201002P00475000 | 2020-09-25 3:59PM EDT | 475.00 | 69.50 | 69.30 | 70.85 | -13.55 | -16.32% | 83 | 358 | 92.72% |
| TSLA201002P00480000 | 2020-09-25 3:17PM EDT | 480.00 | 76.63 | 73.05 | 75.20 | -12.82 | -14.33% | 139 | 552 | 86.01% |
| TSLA201002P00485000 | 2020-09-25 1:42PM EDT | 485.00 | 85.25 | 77.85 | 81.15 | -11.95 | -12.29% | 11 | 170 | 94.95% |
| TSLA201002P00490000 | 2020-09-25 3:24PM EDT | 490.00 | 85.95 | 83.65 | 86.45 | -23.75 | -21.65% | 67 | 197 | 105.57% |
| TSLA201002P00495000 | 2020-09-25 3:54PM EDT | 495.00 | 90.40 | 88.25 | 89.65 | -14.80 | -14.07% | 26 | 111 | 95.34% |
| TSLA201002P00500000 | 2020-09-25 3:53PM EDT | 500.00 | 95.20 | 92.45 | 94.50 | -14.80 | -13.45% | 122 | 405 | 90.58% |
| TSLA201002P00505000 | 2020-09-25 10:41AM EDT | 505.00 | 102.00 | 97.25 | 100.95 | -15.70 | -13.34% | 1 | 47 | 105.18% |
| TSLA201002P00510000 | 2020-09-25 10:41AM EDT | 510.00 | 106.85 | 101.50 | 105.85 | -19.85 | -15.67% | 8 | 69 | 101.56% |
| TSLA201002P00515000 | 2020-09-25 3:43PM EDT | 515.00 | 110.25 | 107.20 | 110.45 | -9.60 | -8.01% | 13 | 23 | 107.81% |
| TSLA201002P00520000 | 2020-09-25 3:57PM EDT | 520.00 | 113.50 | 111.05 | 115.95 | -23.05 | -16.88% | 8 | 73 | 104.74% |
| TSLA201002P00540000 | 2020-09-25 3:57PM EDT | 540.00 | 133.24 | 130.85 | 135.75 | -10.88 | -7.55% | 13 | 41 | 112.31% |
| TSLA201002P00560000 | 2020-09-25 3:58PM EDT | 560.00 | 153.30 | 150.75 | 155.65 | -34.00 | -18.15% | 2 | 29 | 120.80% |
| TSLA201002P00580000 | 2020-09-25 1:15PM EDT | 580.00 | 177.05 | 170.70 | 175.40 | -7.45 | -4.04% | 1 | 22 | 125.78% |
| TSLA201002P00600000 | 2020-09-25 11:23AM EDT | 600.00 | 192.32 | 190.45 | 195.35 | -26.68 | -12.18% | 1 | 32 | 127.54% |
| TSLA201002P00620000 | 2020-09-21 10:46AM EDT | 620.00 | 204.65 | 210.65 | 215.55 | 0.00 | - | 8 | 9 | 147.75% |
| TSLA201002P00640000 | 2020-09-22 9:46AM EDT | 640.00 | 218.55 | 230.40 | 235.30 | 0.00 | - | 1 | 22 | 141.60% |
| TSLA201002P00660000 | 2020-09-23 10:22AM EDT | 660.00 | 261.74 | 250.40 | 255.30 | 0.00 | - | 2 | 4 | 149.80% |
| TSLA201002P00680000 | 2020-09-22 9:56AM EDT | 680.00 | 255.80 | 270.55 | 275.45 | 0.00 | - | 8 | 8 | 168.95% |
| TSLA201002P00700000 | 2020-09-25 1:24PM EDT | 700.00 | 300.00 | 290.50 | 295.40 | +24.20 | +8.77% | 2 | 21 | 173.63% |
| TSLA201002P00720000 | 2020-09-22 10:10AM EDT | 720.00 | 291.55 | 310.55 | 315.45 | 0.00 | - | 6 | 10 | 184.67% |
| TSLA201002P00740000 | 2020-09-22 10:15AM EDT | 740.00 | 307.95 | 330.55 | 335.45 | 0.00 | - | 6 | 15 | 192.19% |
| TSLA201002P00760000 | 2020-09-03 9:56AM EDT | 760.00 | 322.00 | 350.55 | 355.40 | 0.00 | - | 4 | 5 | 197.66% |
| TSLA201002P00780000 | 2020-09-25 11:00AM EDT | 780.00 | 376.55 | 370.55 | 375.40 | +42.15 | +12.60% | 2 | 10 | 204.59% |
| TSLA201002P00800000 | 2020-09-25 3:57PM EDT | 800.00 | 393.05 | 390.35 | 395.25 | +39.19 | +11.08% | 1 | 4 | 193.75% |
| TSLA201002P01400000 | 2020-08-28 3:49PM EDT | 1,400.00 | 23.60 | 21.00 | 25.25 | -0.49 | -2.03% | 23 | 183 | 0.00% |
| TSLA201002P01405000 | 2020-08-27 10:47AM EDT | 1,405.00 | 20.75 | 20.00 | 29.10 | 0.00 | - | 3 | 33 | 0.00% |
| TSLA201002P01410000 | 2020-08-24 10:55AM EDT | 1,410.00 | 34.70 | 20.50 | 29.50 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA201002P01415000 | 2020-08-26 9:47AM EDT | 1,415.00 | 25.70 | 21.00 | 30.00 | 0.00 | - | 4 | 2 | 0.00% |
| TSLA201002P01420000 | 2020-08-27 9:31AM EDT | 1,420.00 | 21.03 | 21.50 | 30.45 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA201002P01425000 | 2020-08-25 11:27AM EDT | 1,425.00 | 33.88 | 21.90 | 30.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA201002P01430000 | 2020-08-27 11:38AM EDT | 1,430.00 | 25.85 | 22.35 | 31.35 | +3.91 | +17.82% | 1 | 3 | 0.00% |
| TSLA201002P01435000 | 2020-08-26 2:04PM EDT | 1,435.00 | 24.27 | 22.55 | 32.30 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201002P01440000 | 2020-08-28 1:28PM EDT | 1,440.00 | 29.36 | 23.00 | 32.30 | +4.66 | +18.87% | 3 | 3 | 0.00% |
| TSLA201002P01445000 | 2020-08-20 12:01PM EDT | 1,445.00 | 33.95 | 23.75 | 32.75 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201002P01450000 | 2020-08-28 3:48PM EDT | 1,450.00 | 28.90 | 24.20 | 33.85 | +2.50 | +9.47% | 2 | 8 | 0.00% |
| TSLA201002P01455000 | 2020-08-24 12:12AM EDT | 1,455.00 | 56.83 | 24.65 | 33.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA201002P01460000 | 2020-08-26 2:35PM EDT | 1,460.00 | 26.45 | 25.05 | 34.25 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA201002P01465000 | 2020-08-24 12:12AM EDT | 1,465.00 | 44.75 | 25.65 | 34.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA201002P01470000 | 2020-08-28 3:39PM EDT | 1,470.00 | 31.05 | 26.05 | 35.30 | -18.35 | -37.15% | 1 | 2 | 0.00% |
| TSLA201002P01475000 | 2020-08-28 10:39AM EDT | 1,475.00 | 29.98 | 26.70 | 35.85 | -0.52 | -1.70% | 1 | 2 | 0.00% |
| TSLA201002P01480000 | 2020-08-26 11:32AM EDT | 1,480.00 | 30.28 | 27.35 | 36.40 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA201002P01485000 | 2020-08-28 1:21PM EDT | 1,485.00 | 33.80 | 27.85 | 36.95 | +7.26 | +27.35% | 3 | 3 | 0.00% |
| TSLA201002P01490000 | 2020-08-24 12:12AM EDT | 1,490.00 | 48.42 | 28.30 | 37.35 | 0.00 | - | - | 2 | 0.00% |
| TSLA201002P01495000 | 2020-08-28 11:31AM EDT | 1,495.00 | 30.99 | 28.95 | 38.00 | +3.33 | +12.04% | 1 | 4 | 0.00% |
| TSLA201002P01500000 | 2020-08-28 3:03PM EDT | 1,500.00 | 34.30 | 34.50 | 35.00 | +2.30 | +7.19% | 14 | 69 | 0.00% |
| TSLA201002P01505000 | 2020-08-28 1:06PM EDT | 1,505.00 | 34.48 | 30.15 | 39.25 | +2.07 | +6.39% | 1 | 5 | 0.00% |
| TSLA201002P01510000 | 2020-08-27 11:18AM EDT | 1,510.00 | 28.43 | 30.75 | 39.85 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA201002P01520000 | 2020-08-28 1:14PM EDT | 1,520.00 | 37.00 | 32.00 | 41.05 | -1.00 | -2.63% | 3 | 16 | 0.00% |
| TSLA201002P01525000 | 2020-08-27 12:36PM EDT | 1,525.00 | 33.68 | 32.65 | 42.10 | 0.00 | - | 4 | 13 | 0.00% |
| TSLA201002P01530000 | 2020-08-27 12:37PM EDT | 1,530.00 | 35.55 | 33.25 | 42.35 | 0.00 | - | 5 | 10 | 0.00% |
| TSLA201002P01535000 | 2020-08-27 11:58AM EDT | 1,535.00 | 31.85 | 33.90 | 43.00 | 0.00 | - | 3 | 8 | 0.00% |
| TSLA201002P01540000 | 2020-08-27 11:49AM EDT | 1,540.00 | 32.02 | 34.50 | 44.00 | 0.00 | - | 3 | 14 | 0.00% |
| TSLA201002P01545000 | 2020-08-26 2:19PM EDT | 1,545.00 | 34.28 | 35.10 | 44.30 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA201002P01550000 | 2020-08-28 2:01PM EDT | 1,550.00 | 40.00 | 35.85 | 45.50 | +2.00 | +5.26% | 3 | 28 | 0.00% |
| TSLA201002P01555000 | 2020-08-20 3:36PM EDT | 1,555.00 | 50.19 | 36.50 | 46.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA201002P01560000 | 2020-08-27 11:01AM EDT | 1,560.00 | 34.18 | 37.20 | 46.80 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA201002P01565000 | 2020-08-26 10:33AM EDT | 1,565.00 | 40.71 | 38.15 | 47.10 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA201002P01570000 | 2020-08-27 1:27PM EDT | 1,570.00 | 41.50 | 39.05 | 48.25 | 0.00 | - | 79 | 52 | 0.00% |
| TSLA201002P01575000 | 2020-08-27 3:07PM EDT | 1,575.00 | 41.75 | 39.80 | 48.55 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA201002P01580000 | 2020-08-27 3:40PM EDT | 1,580.00 | 42.20 | 40.30 | 49.30 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA201002P01585000 | 2020-08-28 3:32PM EDT | 1,585.00 | 46.94 | 41.20 | 50.50 | +3.24 | +7.41% | 1 | 3 | 0.00% |
| TSLA201002P01590000 | 2020-08-26 1:36PM EDT | 1,590.00 | 42.08 | 41.90 | 50.85 | 0.00 | - | 3 | 12 | 0.00% |
| TSLA201002P01595000 | 2020-08-28 12:50PM EDT | 1,595.00 | 45.30 | 42.50 | 51.65 | -14.36 | -24.07% | 1 | 9 | 0.00% |
| TSLA201002P01600000 | 2020-08-28 3:21PM EDT | 1,600.00 | 50.00 | 44.10 | 53.00 | +5.00 | +11.11% | 14 | 109 | 0.00% |
| TSLA201002P01605000 | 2020-08-28 3:33PM EDT | 1,605.00 | 50.79 | 44.25 | 53.50 | +4.15 | +8.90% | 3 | 4 | 0.00% |
| TSLA201002P01610000 | 2020-08-27 12:06PM EDT | 1,610.00 | 39.90 | 45.05 | 54.05 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA201002P01615000 | 2020-08-27 9:30AM EDT | 1,615.00 | 40.89 | 45.95 | 55.45 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA201002P01620000 | 2020-08-26 10:31AM EDT | 1,620.00 | 49.27 | 46.60 | 56.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA201002P01625000 | 2020-08-28 12:55PM EDT | 1,625.00 | 51.00 | 47.50 | 56.55 | +4.60 | +9.91% | 2 | 7 | 0.00% |
| TSLA201002P01630000 | 2020-08-27 12:52PM EDT | 1,630.00 | 54.73 | 48.50 | 57.45 | 0.00 | - | 51 | 57 | 0.00% |
| TSLA201002P01635000 | 2020-08-27 9:30AM EDT | 1,635.00 | 43.75 | 49.35 | 58.35 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA201002P01640000 | 2020-08-28 12:37PM EDT | 1,640.00 | 50.51 | 50.30 | 59.20 | -0.49 | -0.96% | 2 | 10 | 0.00% |
| TSLA201002P01645000 | 2020-08-27 9:50AM EDT | 1,645.00 | 45.71 | 51.40 | 60.15 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA201002P01650000 | 2020-08-28 3:50PM EDT | 1,650.00 | 56.60 | 52.10 | 61.50 | +7.80 | +15.98% | 8 | 27 | 0.00% |
| TSLA201002P01655000 | 2020-08-21 3:46PM EDT | 1,655.00 | 72.29 | 53.00 | 62.00 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA201002P01660000 | 2020-08-27 12:20PM EDT | 1,660.00 | 50.00 | 53.90 | 62.95 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA201002P01665000 | 2020-08-26 3:51PM EDT | 1,665.00 | 52.76 | 54.90 | 64.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201002P01670000 | 2020-08-28 12:37PM EDT | 1,670.00 | 55.42 | 56.15 | 64.90 | +5.22 | +10.40% | 3 | 16 | 0.00% |
| TSLA201002P01675000 | 2020-08-28 12:37PM EDT | 1,675.00 | 56.27 | 56.70 | 65.85 | +7.35 | +15.02% | 2 | 15 | 0.00% |
| TSLA201002P01680000 | 2020-08-28 1:57PM EDT | 1,680.00 | 61.37 | 57.70 | 66.85 | +2.13 | +3.60% | 1 | 66 | 0.00% |
| TSLA201002P01685000 | 2020-08-28 1:57PM EDT | 1,685.00 | 62.37 | 58.70 | 68.25 | +10.22 | +19.60% | 1 | 5 | 0.00% |
| TSLA201002P01690000 | 2020-08-28 3:58PM EDT | 1,690.00 | 64.82 | 59.85 | 69.50 | +13.78 | +27.00% | 1 | 35 | 0.00% |
| TSLA201002P01695000 | 2020-08-28 2:19PM EDT | 1,695.00 | 66.95 | 60.95 | 70.50 | +15.22 | +29.42% | 3 | 37 | 0.00% |
| TSLA201002P01700000 | 2020-08-28 3:58PM EDT | 1,700.00 | 66.92 | 61.95 | 71.10 | +4.60 | +7.38% | 21 | 95 | 0.00% |
| TSLA201002P01725000 | 2020-08-28 3:47PM EDT | 1,725.00 | 69.60 | 67.45 | 77.00 | +6.90 | +11.00% | 6 | 16 | 0.00% |
| TSLA201002P01750000 | 2020-08-28 3:54PM EDT | 1,750.00 | 79.00 | 73.40 | 82.50 | +7.45 | +10.41% | 11 | 23 | 0.00% |
| TSLA201002P01775000 | 2020-08-28 1:49PM EDT | 1,775.00 | 86.25 | 79.65 | 89.00 | +9.42 | +12.26% | 9 | 17 | 0.00% |
| TSLA201002P01800000 | 2020-08-28 3:27PM EDT | 1,800.00 | 95.35 | 86.00 | 95.50 | +12.52 | +15.12% | 130 | 83 | 0.00% |
| TSLA201002P01825000 | 2020-08-28 3:58PM EDT | 1,825.00 | 98.00 | 93.30 | 102.35 | +9.00 | +10.11% | 9 | 15 | 0.00% |
| TSLA201002P01850000 | 2020-08-28 1:38PM EDT | 1,850.00 | 108.09 | 100.50 | 110.00 | +11.02 | +11.35% | 5 | 43 | 0.00% |
| TSLA201002P01875000 | 2020-08-28 3:48PM EDT | 1,875.00 | 112.02 | 106.95 | 121.00 | +9.35 | +9.11% | 28 | 38 | 0.00% |
| TSLA201002P01900000 | 2020-08-28 3:53PM EDT | 1,900.00 | 122.20 | 117.00 | 128.75 | +8.40 | +7.38% | 13 | 74 | 0.00% |
| TSLA201002P01925000 | 2020-08-27 12:06PM EDT | 1,925.00 | 104.09 | 123.10 | 138.00 | 0.00 | - | 3 | 6 | 0.00% |
| TSLA201002P01950000 | 2020-08-28 1:32PM EDT | 1,950.00 | 141.61 | 132.50 | 147.15 | +10.91 | +8.35% | 2 | 31 | 0.00% |
| TSLA201002P01975000 | 2020-08-28 12:51PM EDT | 1,975.00 | 144.20 | 142.05 | 157.00 | +21.65 | +17.67% | 4 | 16 | 0.00% |
| TSLA201002P02000000 | 2020-08-28 3:28PM EDT | 2,000.00 | 166.15 | 152.40 | 167.15 | +18.77 | +12.74% | 11 | 68 | 0.00% |
| TSLA201002P02025000 | 2020-08-28 12:51PM EDT | 2,025.00 | 163.72 | 163.00 | 178.00 | +26.41 | +19.23% | 13 | 4 | 0.00% |
| TSLA201002P02050000 | 2020-08-28 2:51PM EDT | 2,050.00 | 177.20 | 174.50 | 188.85 | -3.25 | -1.80% | 7 | 26 | 0.00% |
| TSLA201002P02075000 | 2020-08-27 2:03PM EDT | 2,075.00 | 184.35 | 186.55 | 200.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA201002P02090000 | 2020-08-28 12:36PM EDT | 2,090.00 | 182.70 | 193.00 | 207.65 | -4.68 | -2.50% | 2 | 7 | 0.00% |
| TSLA201002P02095000 | 2020-08-28 12:36PM EDT | 2,095.00 | 184.93 | 195.50 | 210.10 | +2.53 | +1.39% | 12 | 16 | 0.00% |
| TSLA201002P02100000 | 2020-08-28 1:45PM EDT | 2,100.00 | 208.06 | 200.10 | 212.50 | +20.76 | +11.08% | 20 | 46 | 0.00% |
| TSLA201002P02105000 | 2020-08-27 11:44AM EDT | 2,105.00 | 171.53 | 200.40 | 215.00 | 0.00 | - | 16 | 12 | 0.00% |
| TSLA201002P02115000 | 2020-08-27 11:41AM EDT | 2,115.00 | 176.73 | 203.00 | 222.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA201002P02120000 | 2020-08-27 12:35PM EDT | 2,120.00 | 198.04 | 206.60 | 224.60 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA201002P02125000 | 2020-08-27 11:36AM EDT | 2,125.00 | 183.24 | 208.60 | 227.10 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA201002P02130000 | 2020-08-27 11:46AM EDT | 2,130.00 | 179.98 | 211.15 | 229.65 | 0.00 | - | 3 | 2 | 0.00% |
| TSLA201002P02135000 | 2020-08-27 11:47AM EDT | 2,135.00 | 182.09 | 213.70 | 232.20 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA201002P02140000 | 2020-08-27 11:42AM EDT | 2,140.00 | 188.43 | 216.00 | 234.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA201002P02145000 | 2020-08-27 2:49PM EDT | 2,145.00 | 215.97 | 219.00 | 237.50 | 0.00 | - | 4 | 3 | 0.00% |
| TSLA201002P02150000 | 2020-08-28 12:51PM EDT | 2,150.00 | 222.45 | 221.60 | 240.15 | +7.32 | +3.40% | 6 | 28 | 0.00% |
| TSLA201002P02155000 | 2020-08-27 1:20PM EDT | 2,155.00 | 229.70 | 224.40 | 243.00 | 0.00 | - | 9 | 9 | 0.00% |
| TSLA201002P02160000 | 2020-08-28 1:53PM EDT | 2,160.00 | 232.09 | 227.00 | 245.55 | -0.26 | -0.11% | 11 | 4 | 0.00% |
| TSLA201002P02165000 | 2020-08-28 2:09PM EDT | 2,165.00 | 233.93 | 229.00 | 248.00 | +7.84 | +3.47% | 2 | 8 | 0.00% |
| TSLA201002P02170000 | 2020-08-28 2:09PM EDT | 2,170.00 | 236.51 | 231.90 | 251.00 | -10.84 | -4.38% | 2 | 5 | 0.00% |
| TSLA201002P02175000 | 2020-08-28 1:44PM EDT | 2,175.00 | 250.00 | 236.70 | 254.00 | +20.00 | +8.70% | 1 | 1 | 0.00% |
| TSLA201002P02180000 | 2020-08-28 12:33PM EDT | 2,180.00 | 224.15 | 239.25 | 256.50 | +19.07 | +9.30% | 1 | 1 | 0.00% |
| TSLA201002P02185000 | 2020-08-27 10:35AM EDT | 2,185.00 | 227.00 | 242.00 | 259.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA201002P02190000 | 2020-08-28 11:27AM EDT | 2,190.00 | 225.30 | 244.50 | 262.50 | -8.70 | -3.72% | 4 | 1 | 0.00% |
| TSLA201002P02200000 | 2020-08-28 12:51PM EDT | 2,200.00 | 249.90 | 250.05 | 267.50 | +3.10 | +1.26% | 11 | 8 | 0.00% |
| TSLA201002P02210000 | 2020-08-28 3:23PM EDT | 2,210.00 | 271.17 | 255.60 | 273.50 | +16.42 | +6.45% | 10 | 10 | 0.00% |
| TSLA201002P02215000 | 2020-08-28 3:23PM EDT | 2,215.00 | 264.86 | 258.90 | 276.00 | +7.34 | +2.85% | 14 | 11 | 0.00% |
| TSLA201002P02230000 | 2020-08-28 3:46PM EDT | 2,230.00 | 268.04 | 267.45 | 285.00 | +12.00 | +4.69% | 10 | 1 | 0.00% |
| TSLA201002P02250000 | 2020-08-28 3:46PM EDT | 2,250.00 | 278.87 | 278.40 | 296.45 | +31.32 | +12.65% | 23 | 7 | 0.00% |
| TSLA201002P02300000 | 2020-08-28 3:03PM EDT | 2,300.00 | 316.50 | 309.05 | 327.00 | +48.02 | +17.89% | 9 | 3 | 0.00% |
| TSLA201002P02325000 | 2020-08-27 11:51AM EDT | 2,325.00 | 282.30 | 325.10 | 342.80 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA201002P02350000 | 2020-08-27 3:23PM EDT | 2,350.00 | 321.97 | 340.85 | 359.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA201002P02375000 | 2020-08-27 3:23PM EDT | 2,375.00 | 337.87 | 357.95 | 375.30 | 0.00 | - | 7 | 4 | 0.00% |
| TSLA201002P02400000 | 2020-08-27 12:16PM EDT | 2,400.00 | 328.68 | 374.30 | 392.10 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA201002P02450000 | 2020-08-27 3:58PM EDT | 2,450.00 | 387.10 | 409.05 | 427.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA201002P02500000 | 2020-08-28 3:47PM EDT | 2,500.00 | 442.87 | 444.20 | 463.00 | +20.77 | +4.92% | 4 | 6 | 0.00% |
| TSLA201002P02700000 | 2020-08-28 10:08AM EDT | 2,700.00 | 557.54 | 598.50 | 617.25 | +17.54 | +3.25% | 1 | 2 | 0.00% |
| TSLA201002P02800000 | 2020-08-24 9:52AM EDT | 2,800.00 | 822.35 | 681.00 | 700.10 | 0.00 | - | - | 1 | 0.00% |
| TSLA201002P03600000 | 2020-08-27 2:20PM EDT | 3,600.00 | 1,403.25 | 1,415.50 | 1,434.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA201002P03700000 | 2020-08-27 2:20PM EDT | 3,700.00 | 1,500.00 | 1,512.20 | 1,531.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA201002P03900000 | 2020-08-25 2:56PM EDT | 3,900.00 | 1,903.94 | 1,706.50 | 1,725.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA201002P04000000 | 2020-08-25 2:56PM EDT | 4,000.00 | 2,003.03 | 1,804.30 | 1,823.50 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
