India markets close in 1 hour 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
621.44-31.76 (-4.86%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618C000010002021-03-01 10:02AM EST1.00622.000.000.000.00-500.00%
TSLA210618C000020002020-08-30 11:07PM EST2.009.98442.80445.650.00--00.00%
TSLA210618C000030002021-01-08 10:00AM EST3.00854.43847.15851.800.00-100.00%
TSLA210618C000040002020-08-30 11:07PM EST4.0049.80440.60442.900.00--00.00%
TSLA210618C000050002020-11-03 3:01PM EST5.00419.06592.00596.000.00-3310.00%
TSLA210618C000060002020-08-30 11:07PM EST6.00429.79438.65441.600.00--00.00%
TSLA210618C000070002020-08-30 11:07PM EST7.0028.04437.70440.650.00--00.00%
TSLA210618C000080002020-08-30 11:07PM EST8.0068.12437.50439.550.00--00.00%
TSLA210618C000090002021-01-08 9:51AM EST9.00837.90839.35847.550.00-130.00%
TSLA210618C000100002020-10-20 1:04PM EST10.00415.68487.00491.300.00-71470.00%
TSLA210618C000110002020-08-30 11:07PM EST11.00300.26434.15436.600.00--00.00%
TSLA210618C000120002020-12-08 11:44AM EST12.00614.40801.65806.550.00-12120.00%
TSLA210618C000130002021-01-14 11:14AM EST13.00845.01801.85804.850.00-105300.00%
TSLA210618C000140002021-01-14 11:14AM EST14.00843.99800.85803.850.00-105940.00%
TSLA210618C000150002021-02-23 2:48PM EST15.00668.710.000.000.00-200.00%
TSLA210618C000160002020-08-30 11:07PM EST16.0027.82428.75431.750.00--00.00%
TSLA210618C000170002020-08-30 11:07PM EST17.0048.34427.60430.650.00--2450.00%
TSLA210618C000180002020-08-30 11:07PM EST18.0023.56426.45429.400.00--00.00%
TSLA210618C000190002020-08-30 11:07PM EST19.0063.55425.80428.800.00--00.00%
TSLA210618C000200002021-01-05 3:35PM EST20.00716.96827.15832.450.00-1140.00%
TSLA210618C000220002020-08-30 11:07PM EST22.003.36422.80425.750.00--00.00%
TSLA210618C000230002020-08-30 11:07PM EST23.00131.68421.70424.700.00--00.00%
TSLA210618C000240002020-08-30 11:07PM EST24.0074.00420.80423.850.00--00.00%
TSLA210618C000250002021-02-23 2:48PM EST25.00658.710.000.000.00-100.00%
TSLA210618C000260002021-01-04 3:23PM EST26.00704.56827.85830.000.00-330.00%
TSLA210618C000270002021-01-08 9:39AM EST27.00813.15823.20827.750.00-10150.00%
TSLA210618C000280002020-09-18 2:40PM EST28.00423.30409.80414.150.00-51150.00%
TSLA210618C000290002020-08-30 11:07PM EST29.0077.00416.00418.800.00--00.00%
TSLA210618C000300002021-01-07 11:41AM EST30.00771.13820.20824.750.00-31260.00%
TSLA210618C000310002021-01-14 10:06AM EST31.00824.30783.85786.400.00-10100.00%
TSLA210618C000320002020-10-29 10:20AM EST32.00383.06551.95555.700.00-502650.00%
TSLA210618C000330002020-08-30 11:07PM EST33.00335.00411.80414.850.00--00.00%
TSLA210618C000340002020-11-02 3:17PM EST34.00365.60532.40537.000.00-5150.00%
TSLA210618C000350002020-11-10 1:11PM EST35.00377.85612.55619.150.00-590740.67%
TSLA210618C000360002020-12-22 9:54AM EST36.00602.66807.25810.350.00-5310.00%
TSLA210618C000370002020-08-30 11:07PM EST37.00310.00408.00410.900.00--00.00%
TSLA210618C000380002021-02-25 11:52AM EST38.00665.450.000.000.00-500.00%
TSLA210618C000390002020-10-30 12:45PM EST39.00344.45545.00548.800.00-5950.00%
TSLA210618C000400002021-03-04 1:04PM EST40.00577.90580.55582.80-22.80-3.80%1250197.46%
TSLA210618C000420002021-01-19 1:57PM EST42.00798.00743.95746.500.00-311630.00%
TSLA210618C000440002021-02-02 10:20AM EST44.00826.500.000.000.00-300.00%
TSLA210618C000450002020-07-09 3:54PM EST45.00772.510.000.000.00-840.00%
TSLA210618C000460002021-02-02 1:01PM EST46.00833.600.000.000.00-500.00%
TSLA210618C000480002021-02-12 10:14AM EST48.00749.000.000.000.00-1000.00%
TSLA210618C000500002021-02-26 9:40AM EST50.00651.000.000.000.00-100.00%
TSLA210618C000520002021-02-22 2:57PM EST52.00684.020.000.000.00-600.00%
TSLA210618C000540002021-01-11 3:01PM EST54.00767.00749.55752.450.00-221210.00%
TSLA210618C000550002020-07-14 8:30AM EST55.001,501.280.000.000.00-1310.00%
TSLA210618C000560002021-01-28 9:37AM EST56.00760.35611.10619.900.00-10544777.93%
TSLA210618C000580002021-01-11 2:29PM EST58.00764.00745.55748.450.00-51720.00%
TSLA210618C000600002021-02-26 9:47AM EST60.00552.550.000.000.00-300.00%
TSLA210618C000620002021-01-27 1:52PM EST62.00820.00605.20613.950.00-11,085672.88%
TSLA210618C000640002021-02-25 12:53PM EST64.00625.000.000.000.00-200.00%
TSLA210618C000650002020-07-09 3:54PM EST65.00840.700.000.000.00-11090.00%
TSLA210618C000660002021-02-24 1:51PM EST66.00662.150.000.000.00-1000.00%
TSLA210618C000680002020-12-28 2:23PM EST68.00599.11791.35799.900.00-211,9700.00%
TSLA210618C000690002021-01-21 10:15AM EST69.00779.80709.85714.450.00-100.00%
TSLA210618C000700002021-03-04 10:41AM EST70.00548.000.000.000.00-300.00%
TSLA210618C000710002021-01-11 2:33PM EST71.00751.00732.65735.500.00-151600.00%
TSLA210618C000720002021-01-11 3:31PM EST72.00732.10731.65734.550.00-36550.00%
TSLA210618C000730002020-12-18 10:56AM EST73.00595.15751.10756.000.00-1250.00%
TSLA210618C000740002021-01-11 2:34PM EST74.00748.50729.65732.550.00-152700.00%
TSLA210618C000750002020-12-22 3:15PM EST75.00559.30768.35771.400.00-51000.00%
TSLA210618C000760002021-01-27 10:19AM EST76.00805.00591.20600.050.00-3108547.77%
TSLA210618C000770002021-03-04 1:23PM EST77.00534.700.000.000.00-200.00%
TSLA210618C000780002021-02-08 1:41PM EST78.00785.100.000.000.00-1500.00%
TSLA210618C000790002020-08-30 11:07PM EST79.0049.40367.25370.150.00--00.00%
TSLA210618C000800002021-02-23 12:06PM EST80.00540.050.000.000.00-200.00%
TSLA210618C000810002020-08-30 11:07PM EST81.0088.00365.35367.300.00--00.00%
TSLA210618C000820002020-12-31 12:18PM EST82.00633.85709.95713.150.00-11,8250.00%
TSLA210618C000830002021-02-26 10:34AM EST83.00543.700.000.000.00-100.00%
TSLA210618C000840002021-01-19 9:30AM EST84.00755.78700.10702.500.00-76360.00%
TSLA210618C000850002021-01-11 9:36AM EST85.00757.69718.80721.650.00-52840.00%
TSLA210618C000860002021-01-07 1:57PM EST86.00718.60764.55768.900.00-11900.00%
TSLA210618C000870002020-08-30 11:07PM EST87.0073.73359.65362.550.00--00.00%
TSLA210618C000880002021-01-26 11:55AM EST88.00796.80580.75589.300.00-11,209493.35%
TSLA210618C000890002021-01-25 10:24AM EST89.00800.80635.95638.650.00-13840.00%
TSLA210618C000900002021-02-02 10:22AM EST90.00560.700.000.000.00-200.00%
TSLA210618C000910002021-02-26 10:37AM EST91.00578.350.000.000.00-100.00%
TSLA210618C000920002020-08-30 11:07PM EST92.00114.10354.70357.700.00--00.00%
TSLA210618C000930002021-03-04 10:08AM EST93.00534.350.000.000.00--00.00%
TSLA210618C000940002021-02-26 10:37AM EST94.00575.400.000.000.00-100.00%
TSLA210618C000950002020-10-29 12:22PM EST95.00320.47489.65493.350.00-301000.00%
TSLA210618C000960002020-10-14 9:32AM EST96.00361.35311.60316.200.00--4990.00%
TSLA210618C000970002020-12-23 12:02PM EST97.00548.65748.10752.050.00-51200.00%
TSLA210618C000980002020-08-30 11:07PM EST98.00111.20349.30352.150.00--00.00%
TSLA210618C000990002020-08-30 11:07PM EST99.00120.79348.20351.150.00--00.00%
TSLA210618C001000002021-03-04 1:53PM EST100.00504.650.000.000.00-100.00%
TSLA210618C001020002021-01-08 2:23PM EST102.00720.68748.70753.050.00-1710.00%
TSLA210618C001040002021-02-02 10:50AM EST104.00768.120.000.000.00-6500.00%
TSLA210618C001060002021-01-28 3:33PM EST106.00732.01561.50570.350.00-1510,390421.34%
TSLA210618C001080002021-03-03 2:06PM EST108.00559.700.000.000.00-1000.00%
TSLA210618C001100002021-02-02 10:52AM EST110.00502.000.000.000.00-100.00%
TSLA210618C001120002021-02-24 11:21AM EST112.00617.920.000.000.00-31100.00%
TSLA210618C001140002021-02-09 3:55PM EST114.00735.500.000.000.00-3600.00%
TSLA210618C001150002020-07-09 3:54PM EST115.00658.400.000.000.00-120.00%
TSLA210618C001160002021-02-02 1:45PM EST116.00764.000.000.000.00-600.00%
TSLA210618C001180002020-08-30 11:07PM EST118.0015.66330.55333.050.00--00.00%
TSLA210618C001200002021-02-09 1:12PM EST120.00728.950.000.000.00-300.00%
TSLA210618C001220002020-12-30 10:16AM EST122.00552.50670.40673.550.00-503980.00%
TSLA210618C001240002021-01-08 3:45PM EST124.00750.00726.95731.250.00-5620.00%
TSLA210618C001250002020-07-09 3:54PM EST125.00406.850.000.000.00-10110.00%
TSLA210618C001260002021-02-19 2:10PM EST126.00657.040.000.000.00-1500.00%
TSLA210618C001280002021-02-18 2:58PM EST128.00513.700.000.000.00-4000.00%
TSLA210618C001300002021-02-09 9:51AM EST130.00722.850.000.000.00-200.00%
TSLA210618C001320002021-01-25 9:46AM EST132.00744.66594.90597.250.00-4120618.87%
TSLA210618C001340002021-02-19 2:10PM EST134.00649.090.000.000.00-1500.00%
TSLA210618C001350002020-07-09 3:54PM EST135.00827.750.000.000.00-150.00%
TSLA210618C001360002021-01-11 9:41AM EST136.00704.00668.40671.150.00-103450.00%
TSLA210618C001380002020-12-02 2:30PM EST138.00423.79565.95570.450.00-25140473.71%
TSLA210618C001400002021-03-04 10:05AM EST140.00485.980.000.000.00-400.00%
TSLA210618C001420002021-02-24 10:22AM EST142.00561.550.000.000.00-200.00%
TSLA210618C001440002021-02-09 3:48PM EST144.00566.700.000.000.00-100.00%
TSLA210618C001450002020-07-09 3:54PM EST145.00385.000.000.000.00-220.00%
TSLA210618C001460002021-03-04 10:07AM EST146.00479.850.000.000.00-100.00%
TSLA210618C001480002021-03-04 10:07AM EST148.00477.900.000.000.00-100.00%
TSLA210618C001500002021-03-04 1:05PM EST150.00467.570.000.000.00-700.00%
TSLA210618C001520002021-01-08 10:40AM EST152.00715.65699.35703.550.00-1950.00%
TSLA210618C001540002020-08-30 11:07PM EST154.00154.00297.30300.150.00--00.00%
TSLA210618C001550002020-07-09 3:54PM EST155.00381.650.000.000.00-430.00%
TSLA210618C001560002021-01-28 3:22PM EST156.00686.95512.25521.150.00-88113318.09%
TSLA210618C001580002020-09-23 2:24PM EST158.00233.39264.10267.850.00-12900.00%
TSLA210618C001600002021-03-04 1:52PM EST160.00447.800.000.000.00-100.00%
TSLA210618C001620002021-03-01 11:06AM EST162.00550.000.000.000.00-200.00%
TSLA210618C001640002021-01-19 11:26AM EST164.00672.00619.05621.800.00-11421,092.19%
TSLA210618C001650002020-08-17 2:54PM EST165.001,675.002,042.502,060.500.00-1260.00%
TSLA210618C001660002021-01-14 3:20PM EST166.00680.13649.85652.250.00-91700.00%
TSLA210618C001680002020-11-23 10:31AM EST168.00354.05477.80482.700.00-159230.87%
TSLA210618C001700002021-02-23 2:36PM EST170.00543.000.000.000.00-1,00000.00%
TSLA210618C001720002020-08-30 11:07PM EST172.00163.81281.45284.300.00--00.00%
TSLA210618C001740002021-02-04 10:42AM EST174.00663.760.000.000.00-500.00%
TSLA210618C001750002020-07-09 3:54PM EST175.00701.100.000.000.00-1170.00%
TSLA210618C001760002021-01-08 10:48AM EST176.00695.00675.70679.850.00-253600.00%
TSLA210618C001780002021-01-04 2:57PM EST178.00551.70676.85678.950.00-152960.00%
TSLA210618C001800002021-03-04 3:29PM EST180.00438.850.000.000.00-200.00%
TSLA210618C001820002020-11-23 11:33AM EST182.00338.40464.15469.050.00-165218.38%
TSLA210618C001840002020-12-04 12:30PM EST184.00413.10520.95525.600.00-25148369.18%
TSLA210618C001850002020-07-13 8:53AM EST185.001,550.001,298.351,309.350.00-1160.00%
TSLA210618C001860002021-02-09 10:26AM EST186.00667.760.000.000.00-500.00%
TSLA210618C001880002021-03-04 10:49AM EST188.00461.350.000.000.00-500.00%
TSLA210618C001900002021-03-04 3:29PM EST190.00429.200.000.000.00-200.00%
TSLA210618C001920002020-10-23 2:11PM EST192.00232.40299.30304.050.00-201140.00%
TSLA210618C001940002021-01-29 11:39AM EST194.00622.89475.30484.050.00-43193270.44%
TSLA210618C001950002020-07-10 2:20PM EST195.001,324.601,257.201,268.500.00-1190.00%
TSLA210618C001960002021-01-07 3:50PM EST196.00616.77656.10660.200.00-52,3700.00%
TSLA210618C001980002021-02-16 11:00AM EST198.00607.230.000.000.00-500.00%
TSLA210618C001990002021-02-03 10:27AM EST199.00657.700.000.000.00-500.00%
TSLA210618C002000002021-02-26 1:09PM EST200.00514.500.000.000.00-7500.00%
TSLA210618C002010002021-02-24 11:04AM EST201.00524.740.000.000.00-1000.00%
TSLA210618C002020002021-01-14 1:33PM EST202.00647.37614.50616.850.00-5125888.77%
TSLA210618C002030002021-02-11 3:47PM EST203.00605.650.000.000.00-800.00%
TSLA210618C002040002021-02-22 12:13PM EST204.00539.080.000.000.00-500.00%
TSLA210618C002080002020-11-09 9:43AM EST208.00237.72443.95448.200.00-2038209.96%
TSLA210618C002100002021-02-26 10:06AM EST210.00464.450.000.000.00-200.00%
TSLA210618C002120002021-01-15 3:52PM EST212.00617.65604.80607.100.00-554748.10%
TSLA210618C002160002021-02-22 12:13PM EST216.00527.330.000.000.00-500.00%
TSLA210618C002200002021-02-26 10:20AM EST220.00456.930.000.000.00-4400.00%
TSLA210618C002240002021-02-24 10:22AM EST224.00481.600.000.000.00-200.00%
TSLA210618C002280002021-01-13 10:01AM EST228.00612.65589.00591.400.00-7173638.20%
TSLA210618C002300002021-02-26 1:49PM EST230.00398.070.000.000.00-500.00%
TSLA210618C002320002021-03-04 2:14PM EST232.00375.400.000.000.00-100.00%
TSLA210618C002360002020-11-12 12:02PM EST236.00191.10376.75381.450.00-5600.00%
TSLA210618C002400002021-02-16 9:43AM EST240.00575.950.000.000.00-100.00%
TSLA210618C002440002021-02-26 10:21AM EST244.00403.250.000.000.00-100.00%
TSLA210618C002480002020-11-24 9:51AM EST248.00293.45416.10420.300.00-1202204.46%
TSLA210618C002500002021-02-22 11:40AM EST250.00500.240.000.000.00-100.00%
TSLA210618C002520002021-01-28 11:46AM EST252.00585.90418.05427.950.00-187218.15%
TSLA210618C002560002021-01-21 10:24AM EST256.00595.85525.65530.300.00-5220432.12%
TSLA210618C002600002021-03-04 12:44PM EST260.00368.650.000.000.00-300.00%
TSLA210618C002700002021-02-24 9:36AM EST270.00395.950.000.000.00-500.00%
TSLA210618C002800002021-02-18 1:26PM EST280.00510.290.000.000.00-500.00%
TSLA210618C002900002021-03-04 3:00PM EST290.00338.720.000.000.00-500.00%
TSLA210618C003000002021-03-02 1:01PM EST300.00317.000.000.000.00-300.00%
TSLA210618C003040002021-01-28 1:35PM EST304.00540.00371.00379.600.00-2136187.82%
TSLA210618C003060002021-01-26 1:26PM EST306.00588.75369.30379.100.00-3131187.91%
TSLA210618C003080002020-12-28 1:54PM EST308.00367.24556.25566.150.00-2100547.35%
TSLA210618C003100002021-02-23 10:39AM EST310.00381.100.000.000.00-100.00%
TSLA210618C003120002021-02-22 9:33AM EST312.00445.000.000.000.00-100.00%
TSLA210618C003140002021-01-07 11:01AM EST314.00490.35541.75545.850.00-216498.36%
TSLA210618C003160002021-01-27 10:26AM EST316.00574.48359.85367.600.00-515180.77%
TSLA210618C003180002020-12-16 3:54PM EST318.00317.00513.15517.900.00-587432.40%
TSLA210618C003200002021-03-01 11:28AM EST320.00398.630.000.000.00-500.00%
TSLA210618C003220002021-02-16 9:37AM EST322.00499.210.000.000.00-100.00%
TSLA210618C003240002021-02-17 1:21PM EST324.00464.200.000.000.00-500.00%
TSLA210618C003260002020-11-18 3:58PM EST326.00189.650.000.000.00-21050.00%
TSLA210618C003280002021-02-23 3:26PM EST328.00388.820.000.000.00-200.00%
TSLA210618C003300002021-02-23 1:26PM EST330.00366.650.000.000.00-100.00%
TSLA210618C003320002021-03-04 1:04PM EST332.00295.790.000.000.00-100.00%
TSLA210618C003340002021-02-04 12:24PM EST334.00520.000.000.000.00-100.00%
TSLA210618C003360002021-02-16 2:45PM EST336.00469.080.000.000.00-100.00%
TSLA210618C003380002021-02-23 3:13PM EST338.00370.400.000.000.00-1500.00%
TSLA210618C003400002021-02-02 12:14PM EST340.00476.000.000.000.00-200.00%
TSLA210618C003420002020-11-20 3:31PM EST342.00180.940.000.000.00-1720.00%
TSLA210618C003440002020-12-29 2:14PM EST344.00330.56496.60499.250.00-424407.18%
TSLA210618C003450002020-12-07 1:29PM EST345.00305.00418.80423.400.00-113282.19%
TSLA210618C003460002021-01-08 10:04AM EST346.00525.00511.40515.400.00-1112438.70%
TSLA210618C003480002021-03-04 3:16PM EST348.00278.300.000.000.00-200.00%
TSLA210618C003500002021-03-04 3:26PM EST350.00281.000.000.000.00-800.00%
TSLA210618C003520002021-02-12 11:41AM EST352.00458.800.000.000.00-200.00%
TSLA210618C003540002021-03-03 2:13PM EST354.00326.500.000.000.00-1000.00%
TSLA210618C003550002021-01-07 11:43AM EST355.00456.77502.85506.900.00-212424.74%
TSLA210618C003560002021-01-21 10:24AM EST356.00500.52429.05434.100.00-546302.78%
TSLA210618C003580002021-02-01 3:26PM EST358.00484.550.000.000.00-400.00%
TSLA210618C003600002021-02-25 9:57AM EST360.00373.000.000.000.00-100.00%
TSLA210618C003620002021-01-06 9:31AM EST362.00407.01484.65494.600.00-51,066398.63%
TSLA210618C003640002021-02-08 9:39AM EST364.00514.270.000.000.00-500.00%
TSLA210618C003650002021-02-23 11:54AM EST365.00324.300.000.000.00-100.00%
TSLA210618C003660002020-12-21 12:10PM EST366.00308.60477.70482.950.00-3101383.75%
TSLA210618C003680002021-03-04 2:40PM EST368.00258.55266.50268.80-178.50-40.84%114486.27%
TSLA210618C003700002021-03-01 2:58PM EST370.00350.250.000.000.00-16000.00%
TSLA210618C003720002021-02-23 12:15PM EST372.00311.740.000.000.00-300.00%
TSLA210618C003740002020-12-29 2:14PM EST374.00303.05468.25470.900.00-1375368.74%
TSLA210618C003750002021-02-12 3:16PM EST375.00342.500.000.000.00-1000.00%
TSLA210618C003760002021-03-02 2:28PM EST376.00257.250.000.000.00-300.00%
TSLA210618C003800002021-02-03 1:38PM EST380.00241.500.000.000.00-300.00%
TSLA210618C003840002021-02-09 11:14AM EST384.00471.100.000.000.00-100.00%
TSLA210618C003850002021-02-03 1:38PM EST385.00237.400.000.000.00-200.00%
TSLA210618C003880002021-02-25 12:22PM EST388.00325.100.000.000.00-200.00%
TSLA210618C003900002021-02-22 3:38PM EST390.00343.850.000.000.00-100.00%
TSLA210618C003920002021-02-23 10:21AM EST392.00293.450.000.000.00-200.00%
TSLA210618C003950002021-02-23 12:15PM EST395.00229.250.000.000.00-200.00%
TSLA210618C003960002021-02-03 3:54PM EST396.00468.450.000.000.00-1000.00%
TSLA210618C004000002021-03-04 3:00PM EST400.00242.150.000.000.00-19200.00%
TSLA210618C004050002021-02-24 11:47AM EST405.00333.450.000.000.00-300.00%
TSLA210618C004100002021-02-23 9:47AM EST410.00222.000.000.000.00-600.00%
TSLA210618C004150002021-03-04 3:06PM EST415.00225.200.000.000.00-1600.00%
TSLA210618C004200002021-02-25 1:06PM EST420.00220.050.000.000.00-1200.00%
TSLA210618C004250002021-02-23 10:45AM EST425.00288.010.000.000.00-100.00%
TSLA210618C004300002021-02-25 1:24PM EST430.00211.850.000.000.00-600.00%
TSLA210618C004350002021-02-25 2:32PM EST435.00283.550.000.000.00-600.00%
TSLA210618C004400002021-03-03 2:41PM EST440.00200.200.000.000.00-900.00%
TSLA210618C004450002021-02-26 9:43AM EST445.00205.600.000.000.00-100.00%
TSLA210618C004500002021-03-04 1:55PM EST450.00190.000.000.000.00-2300.00%
TSLA210618C004550002021-03-02 3:27PM EST455.00252.000.000.000.00-1000.00%
TSLA210618C004600002021-03-03 3:19PM EST460.00212.150.000.000.00-200.00%
TSLA210618C004650002021-02-25 1:41PM EST465.00261.450.000.000.00-300.00%
TSLA210618C004700002021-03-04 1:03PM EST470.00182.450.000.000.00-3000.00%
TSLA210618C004750002021-03-02 11:40AM EST475.00175.000.000.000.00-100.00%
TSLA210618C004800002021-03-04 1:38PM EST480.00175.000.000.000.00-4700.00%
TSLA210618C004850002021-03-03 11:01AM EST485.00171.610.000.000.00-2000.00%
TSLA210618C004900002021-03-02 10:21AM EST490.00204.950.000.000.00-100.00%
TSLA210618C004950002021-03-04 1:21PM EST495.00158.200.000.000.00-2200.00%
TSLA210618C005000002021-03-04 3:44PM EST500.00165.000.000.000.00-11900.00%
TSLA210618C005050002021-02-26 3:58PM EST505.00207.600.000.000.00-700.00%
TSLA210618C005100002021-02-26 3:58PM EST510.00150.350.000.000.00-200.00%
TSLA210618C005150002021-02-26 11:33AM EST515.00171.520.000.000.00-100.00%
TSLA210618C005200002021-03-01 1:29PM EST520.00142.470.000.000.00-600.00%
TSLA210618C005250002021-03-04 3:27PM EST525.00143.300.000.000.00-700.00%
TSLA210618C005300002021-02-23 3:43PM EST530.00196.820.000.000.00-100.00%
TSLA210618C005350002021-03-04 1:47PM EST535.00134.830.000.000.00-200.00%
TSLA210618C005400002021-03-04 3:48PM EST540.00137.450.000.000.00-200.00%
TSLA210618C005450002021-03-03 10:22AM EST545.00136.920.000.000.00-100.00%
TSLA210618C005500002021-03-04 2:44PM EST550.00134.450.000.000.00-4800.00%
TSLA210618C005600002021-03-04 12:50PM EST560.00122.420.000.000.00-500.00%
TSLA210618C005700002021-03-04 1:07PM EST570.00122.580.000.000.00-400.00%
TSLA210618C005800002021-03-04 12:49PM EST580.00114.950.000.000.00-400.00%
TSLA210618C005900002021-03-03 1:37PM EST590.00112.080.000.000.00-6100.00%
TSLA210618C006000002021-03-04 3:53PM EST600.00106.680.000.000.00-34500.00%
TSLA210618C006100002021-03-04 3:35PM EST610.00102.000.000.000.00-4600.00%
TSLA210618C006200002021-03-04 3:36PM EST620.0098.300.000.000.00-10600.00%
TSLA210618C006300002021-03-04 3:36PM EST630.0093.500.000.000.00-10100.78%
TSLA210618C006400002021-03-04 3:36PM EST640.0088.750.000.000.00-4801.56%
TSLA210618C006500002021-03-04 3:58PM EST650.0084.800.000.000.00-3,23201.56%
TSLA210618C006600002021-03-04 3:36PM EST660.0080.950.000.000.00-3503.13%
TSLA210618C006700002021-03-04 3:32PM EST670.0076.650.000.000.00-16803.13%
TSLA210618C006800002021-03-04 2:33PM EST680.0070.800.000.000.00-9903.13%
TSLA210618C006900002021-03-04 3:40PM EST690.0068.220.000.000.00-6203.13%
TSLA210618C007000002021-03-04 3:59PM EST700.0066.700.000.000.00-75503.13%
TSLA210618C007100002021-03-04 3:38PM EST710.0062.000.000.000.00-11406.25%
TSLA210618C007200002021-03-04 3:28PM EST720.0059.280.000.000.00-8206.25%
TSLA210618C007300002021-03-04 3:53PM EST730.0056.650.000.000.00-16306.25%
TSLA210618C007400002021-03-04 3:41PM EST740.0053.270.000.000.00-8106.25%
TSLA210618C007500002021-03-04 3:38PM EST750.0050.400.000.000.00-16006.25%
TSLA210618C007600002021-03-04 3:27PM EST760.0045.650.000.000.00-13406.25%
TSLA210618C007700002021-03-04 3:23PM EST770.0043.650.000.000.00-3406.25%
TSLA210618C007800002021-03-04 3:01PM EST780.0041.650.000.000.00-6906.25%
TSLA210618C007900002021-03-04 3:31PM EST790.0041.500.000.000.00-3306.25%
TSLA210618C008000002021-03-04 3:53PM EST800.0039.430.000.000.00-1,25906.25%
TSLA210618C008100002021-03-04 2:28PM EST810.0037.960.000.000.00-336012.50%
TSLA210618C008200002021-03-04 3:05PM EST820.0034.480.000.000.00-73012.50%
TSLA210618C008300002021-03-04 3:31PM EST830.0034.200.000.000.00-67012.50%
TSLA210618C008400002021-03-04 2:49PM EST840.0032.300.000.000.00-68012.50%
TSLA210618C008500002021-03-04 3:54PM EST850.0030.550.000.000.00-282012.50%
TSLA210618C008600002021-03-04 3:31PM EST860.0029.000.000.000.00-67012.50%
TSLA210618C008700002021-03-04 1:52PM EST870.0026.660.000.000.00-2,759012.50%
TSLA210618C008800002021-03-04 3:43PM EST880.0025.700.000.000.00-53012.50%
TSLA210618C008900002021-03-04 3:26PM EST890.0024.800.000.000.00-44012.50%
TSLA210618C009000002021-03-04 3:51PM EST900.0024.000.000.000.00-618012.50%
TSLA210618C009100002020-08-28 9:04AM EST910.001,444.681,359.001,378.50+54.26+3.90%2140.00%
TSLA210618C009200002020-08-12 11:46AM EST920.00699.321,350.751,370.400.00-2340.00%
TSLA210618C009300002020-08-21 2:44PM EST930.001,173.291,343.001,362.000.00-1130.00%
TSLA210618C009400002020-07-20 12:34PM EST940.00817.000.000.000.00-1012.50%
TSLA210618C009500002021-03-04 2:55PM EST950.0018.850.000.000.00-1,132012.50%
TSLA210618C009600002021-03-04 1:53PM EST960.0017.850.000.000.00-50012.50%
TSLA210618C009700002021-03-04 2:28PM EST970.0017.000.000.000.00-46012.50%
TSLA210618C009800002021-03-04 2:33PM EST980.0016.450.000.000.00-16012.50%
TSLA210618C009900002021-03-04 3:55PM EST990.0015.620.000.000.00-43012.50%
TSLA210618C009950002020-07-15 2:28PM EST995.00720.31764.20775.500.00-1540.00%
TSLA210618C010000002021-03-04 3:54PM EST1,000.0015.400.000.000.00-2,547012.50%
TSLA210618C010050002020-08-27 1:51PM EST1,005.001,309.881,281.001,300.500.00-1400.00%
TSLA210618C010100002021-03-04 3:54PM EST1,010.0014.400.000.000.00-49012.50%
TSLA210618C010150002020-06-25 10:56AM EST1,015.00219.00557.00575.500.00-176672.57%
TSLA210618C010200002021-03-04 2:34PM EST1,020.0013.400.000.000.00-15012.50%
TSLA210618C010300002021-03-01 9:30AM EST1,030.0012.350.000.000.00-1012.50%
TSLA210618C010400002021-03-04 2:34PM EST1,040.0012.450.000.000.00-11012.50%
TSLA210618C010500002021-03-04 2:40PM EST1,050.0012.700.000.000.00-1,046012.50%
TSLA210618C010600002021-03-04 12:32PM EST1,060.0012.050.000.000.00-9025.00%
TSLA210618C010700002021-03-04 3:07PM EST1,070.0010.550.000.000.00-765025.00%
TSLA210618C010800002021-03-04 11:21AM EST1,080.0010.300.000.000.00-9025.00%
TSLA210618C010900002021-03-04 3:07PM EST1,090.009.800.000.000.00-15025.00%
TSLA210618C011000002021-03-04 3:35PM EST1,100.0010.170.000.000.00-155025.00%
TSLA210618C011100002021-03-04 3:26PM EST1,110.0010.100.000.000.00-21025.00%
TSLA210618C011200002021-03-04 2:24PM EST1,120.009.500.000.000.00-13025.00%
TSLA210618C011300002021-03-01 9:30AM EST1,130.009.000.000.000.00-1025.00%
TSLA210618C011400002021-03-04 2:53PM EST1,140.008.700.000.000.00-21025.00%
TSLA210618C011500002021-03-04 11:59AM EST1,150.008.800.000.000.00-18025.00%
TSLA210618C011600002021-03-02 1:31PM EST1,160.009.000.000.000.00-2025.00%
TSLA210618C011700002021-03-04 1:53PM EST1,170.007.350.000.000.00-18025.00%
TSLA210618C011800002021-03-04 9:49AM EST1,180.008.500.000.000.00-6025.00%
TSLA210618C011900002021-03-04 2:42PM EST1,190.007.550.000.000.00-12025.00%
TSLA210618C012000002021-03-04 3:51PM EST1,200.007.450.000.000.00-182025.00%
TSLA210618C012200002020-07-23 9:02AM EST1,220.00620.00954.35972.600.00-2740.00%
TSLA210618C012250002021-03-04 2:57PM EST1,225.006.600.000.000.00-45025.00%
TSLA210618C012400002020-08-17 1:03PM EST1,240.00716.031,102.001,121.000.00-1400.00%
TSLA210618C012500002021-03-04 2:19PM EST1,250.006.000.000.000.00-16025.00%
TSLA210618C012600002020-07-22 2:47PM EST1,260.00606.80926.50945.000.00-1220.00%
TSLA210618C012750002021-03-04 3:26PM EST1,275.005.600.000.000.00-3025.00%
TSLA210618C012800002020-08-12 11:40AM EST1,280.00489.231,074.001,093.000.00-1520.00%
TSLA210618C013000002021-03-04 3:25PM EST1,300.005.520.000.000.00-42025.00%
TSLA210618C013250002021-03-04 12:32PM EST1,325.005.100.000.000.00-3025.00%
TSLA210618C013500002021-03-04 1:09PM EST1,350.005.000.000.000.00-3025.00%
TSLA210618C013750002021-03-04 2:11PM EST1,375.004.800.000.000.00-6025.00%
TSLA210618C014000002021-03-04 3:36PM EST1,400.004.600.000.000.00-35025.00%
TSLA210618C014250002021-02-26 9:54AM EST1,425.004.600.000.000.00-4025.00%
TSLA210618C014500002021-03-04 12:58PM EST1,450.004.000.000.000.00-15025.00%
TSLA210618C014750002021-03-03 2:47PM EST1,475.004.300.000.000.00-1025.00%
TSLA210618C015000002021-03-04 2:26PM EST1,500.003.750.000.000.00-153025.00%
TSLA210618C015200002020-08-27 1:29PM EST1,520.00945.48917.00936.000.00-2260.00%
TSLA210618C015250002021-03-03 3:30PM EST1,525.003.500.000.000.00-2025.00%
TSLA210618C015300002020-08-17 11:30AM EST1,530.00558.95911.00930.000.00-4270.00%
TSLA210618C015400002020-08-27 8:34AM EST1,540.00884.00905.00924.000.00-1170.00%
TSLA210618C015500002021-03-03 11:50AM EST1,550.004.450.000.000.00-1025.00%
TSLA210618C015600002020-08-21 2:50PM EST1,560.00747.24893.00912.000.00-1130.00%
TSLA210618C015700002020-08-26 2:51PM EST1,570.00837.25887.50906.500.00-120.00%
TSLA210618C015750002021-03-02 3:25PM EST1,575.003.750.000.000.00-19025.00%
TSLA210618C015800002020-08-21 11:34AM EST1,580.00764.60881.50900.500.00-140.00%
TSLA210618C015900002020-07-22 2:59PM EST1,590.00464.25722.80742.000.00-10160.00%
TSLA210618C016000002021-03-04 2:52PM EST1,600.003.250.000.000.00-44025.00%
TSLA210618C016100002020-08-27 2:15PM EST1,610.00887.74864.00883.000.00-1640.00%
TSLA210618C016200002020-08-13 10:47AM EST1,620.00436.10858.50877.500.00-190.00%
TSLA210618C016250002021-03-04 11:17AM EST1,625.003.100.000.000.00-5025.00%
TSLA210618C016300002020-08-24 8:55AM EST1,630.00645.78853.00871.500.00-1700.00%
TSLA210618C016400002020-08-18 12:14PM EST1,640.00584.07847.50866.000.00-290.00%
TSLA210618C016500002021-03-03 12:59PM EST1,650.003.250.000.000.00-3025.00%
TSLA210618C016600002020-08-27 12:13PM EST1,660.00830.65836.00855.000.00-190.00%
TSLA210618C016700002020-08-14 12:49PM EST1,670.00426.20830.50849.500.00-1770.00%
TSLA210618C016750002021-03-04 3:46PM EST1,675.002.930.000.000.00-7025.00%
TSLA210618C016800002020-08-21 8:32AM EST1,680.00682.30825.00844.000.00-150.00%
TSLA210618C016900002020-07-31 11:55AM EST1,690.00294.40819.50838.500.00-2370.00%
TSLA210618C017000002021-03-04 3:52PM EST1,700.002.900.000.000.00-220025.00%
TSLA210618C017100002020-08-12 11:40AM EST1,710.00374.07809.00828.000.00-2140.00%
TSLA210618C017200002020-08-17 2:53PM EST1,720.00515.00803.50822.500.00-540.00%
TSLA210618C017300002020-08-28 10:54AM EST1,730.00859.16798.00817.50+117.42+15.83%5180.00%
TSLA210618C017400002020-08-28 10:54AM EST1,740.00853.75793.00812.00+302.43+54.86%5240.00%
TSLA210618C017500002020-08-28 1:19PM EST1,750.00815.69788.00807.00+43.04+5.57%2760.00%
TSLA210618C017600002020-08-17 2:08PM EST1,760.00486.91824.10840.400.00-4190.00%
TSLA210618C017700002020-08-20 12:01PM EST1,770.00591.62777.50796.500.00-2200.00%
TSLA210618C017800002020-08-20 10:09AM EST1,780.00563.10772.30790.000.00-1100.00%
TSLA210618C017900002020-08-27 1:11PM EST1,790.00774.63767.00786.000.00-1620.00%
TSLA210618C018000002020-08-27 2:46PM EST1,800.00810.00762.50781.50+21.50+2.73%181970.00%
TSLA210618C018100002020-08-28 2:37PM EST1,810.00772.00757.50776.20+394.28+104.38%12080.00%
TSLA210618C018200002020-08-20 11:00AM EST1,820.00567.00752.00771.500.00-22030.00%
TSLA210618C018300002020-07-22 10:52AM EST1,830.00384.63603.10622.000.00-110976.90%
TSLA210618C018400002020-08-21 1:20PM EST1,840.00634.34742.50761.500.00-1280.00%
TSLA210618C018500002020-08-25 10:36AM EST1,850.00566.59738.00756.500.00-1170.00%
TSLA210618C018600002020-08-26 1:09PM EST1,860.00676.21732.50751.500.00-1360.00%
TSLA210618C018700002020-08-24 2:58PM EST1,870.00573.78728.00747.000.00-1740.00%
TSLA210618C018800002020-08-28 8:30AM EST1,880.00801.00723.00742.00+101.00+14.43%26880.00%
TSLA210618C019000002020-08-27 11:34AM EST1,900.00768.63714.00732.70+44.65+6.17%1350.00%
TSLA210618C019200002020-08-27 2:58PM EST1,920.00729.34704.50723.400.00-2270.00%
TSLA210618C019400002020-08-21 1:33PM EST1,940.00594.51696.00714.500.00-1230.00%
TSLA210618C019600002020-08-27 9:11AM EST1,960.00667.15687.00705.500.00-1490.00%
TSLA210618C019800002020-08-20 10:22AM EST1,980.00492.86677.50696.500.00-1760.00%
TSLA210618C020000002020-08-28 12:52PM EST2,000.00695.50669.00687.80-1.55-0.22%173590.00%
TSLA210618C020500002020-08-28 1:24PM EST2,050.00667.83647.50666.50+4.04+0.61%8980.00%
TSLA210618C021000002020-08-28 10:41AM EST2,100.00679.43627.00645.50+27.43+4.21%11830.00%
TSLA210618C021500002020-08-27 10:45AM EST2,150.00650.00607.50626.00+16.72+2.64%2141,064.21%
TSLA210618C022000002020-08-28 9:19AM EST2,200.00645.00588.50607.00+29.30+4.76%3250857.46%
TSLA210618C022500002020-08-28 1:53PM EST2,250.00589.00569.50588.50-1.00-0.17%854773.22%
TSLA210618C023000002020-08-28 12:48PM EST2,300.00570.50552.00570.50+2.98+0.53%29209719.61%
TSLA210618C023500002020-08-27 8:56AM EST2,350.00516.20535.00553.500.00-130679.84%
TSLA210618C024000002020-08-28 11:43AM EST2,400.00555.12520.60537.00+26.91+5.09%12459649.84%
TSLA210618C024500002020-08-27 2:38PM EST2,450.00556.00502.50521.00+31.10+5.92%155621.12%
TSLA210618C025000002020-08-28 2:02PM EST2,500.00504.89487.00505.50+41.47+8.95%24445598.18%
TSLA210618C025500002020-08-28 1:46PM EST2,550.00495.08472.00491.00-0.82-0.17%13161578.50%
TSLA210618C026000002020-08-28 2:21PM EST2,600.00468.70457.50476.50-1.02-0.22%27234560.75%
TSLA210618C026500002020-08-28 1:17PM EST2,650.00470.71444.00463.00+13.71+3.00%243545.48%
TSLA210618C027000002020-08-28 12:18PM EST2,700.00450.56430.50449.00+2.04+0.45%2301530.85%
TSLA210618C027500002020-08-27 10:30AM EST2,750.00419.43417.50436.500.00-2261518.14%
TSLA210618C028000002020-08-28 2:29PM EST2,800.00408.95405.00424.00-7.75-1.86%49174506.30%
TSLA210618C028500002020-08-28 11:53AM EST2,850.00414.00393.50412.00+2.00+0.49%4198495.72%
TSLA210618C029000002020-08-28 9:47AM EST2,900.00419.25381.50400.50+17.87+4.45%4109485.54%
TSLA210618C029500002020-08-27 10:56AM EST2,950.00391.45370.90389.500.00-387476.61%
TSLA210618C030000002020-08-28 2:52PM EST3,000.00370.00360.00379.00-7.78-2.06%72431468.05%
TSLA210618C031000002020-08-28 2:40PM EST3,100.00359.61340.00358.50+6.44+1.82%177400452.59%
TSLA210618C032000002020-08-28 2:29PM EST3,200.00320.90322.30340.00+20.91+6.97%13185439.62%
TSLA210618C033000002020-08-28 2:40PM EST3,300.00321.49302.50321.50+11.49+3.71%21292426.23%
TSLA210618C034000002020-08-28 11:55AM EST3,400.00306.70286.00305.00+6.70+2.23%4121415.34%
TSLA210618C035000002020-08-28 2:37PM EST3,500.00289.00270.00289.50+4.24+1.49%2481,144405.26%
TSLA210618C036000002020-08-28 12:46PM EST3,600.00273.78256.00275.00+0.47+0.17%244194396.49%
TSLA210618C037000002020-08-28 11:15AM EST3,700.00280.03242.50262.00+23.95+9.35%2268388.56%
TSLA210618C038000002020-08-28 2:40PM EST3,800.00248.28229.50249.00+53.68+27.58%2222380.85%
TSLA210618C039000002020-08-28 2:04PM EST3,900.00234.10218.00237.50+1.22+0.52%517374.27%
TSLA210618C040000002020-08-28 2:40PM EST4,000.00223.21207.00226.00+5.77+2.65%534484367.87%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210618P000010002021-03-01 3:23PM EST1.000.010.000.000.00-10050.00%
TSLA210618P000020002021-02-26 12:09PM EST2.000.010.000.000.00-40050.00%
TSLA210618P000030002021-02-26 1:45PM EST3.000.020.000.000.00-10050.00%
TSLA210618P000040002021-02-19 11:45AM EST4.000.010.000.000.00-40050.00%
TSLA210618P000050002021-02-19 1:41PM EST5.000.010.000.000.00-15050.00%
TSLA210618P000060002020-12-14 2:18PM EST6.000.010.000.050.00-11,240284.38%
TSLA210618P000070002020-12-18 11:00AM EST7.000.010.000.050.00-5446273.44%
TSLA210618P000080002020-12-29 2:08PM EST8.000.010.000.050.00-43355264.06%
TSLA210618P000090002020-12-22 10:33AM EST9.000.050.000.050.00-110431256.25%
TSLA210618P000100002021-03-02 10:32AM EST10.000.010.000.000.00-50050.00%
TSLA210618P000110002020-12-21 9:58AM EST11.000.050.000.040.00-1380237.50%
TSLA210618P000120002021-01-07 3:14PM EST12.000.020.000.020.00-1364218.75%
TSLA210618P000130002021-01-28 12:36PM EST13.000.050.000.040.00-22302226.56%
TSLA210618P000140002021-01-12 10:59AM EST14.000.050.000.000.00-16634050.00%
TSLA210618P000150002021-01-07 9:30AM EST15.000.040.000.020.00-51,204206.25%
TSLA210618P000160002021-02-12 11:32AM EST16.000.050.000.000.00-164050.00%
TSLA210618P000170002021-02-12 10:04AM EST17.000.050.000.000.00-1050.00%
TSLA210618P000180002021-02-17 10:32AM EST18.000.040.000.000.00-26050.00%
TSLA210618P000190002021-02-17 3:42PM EST19.000.030.000.000.00-591050.00%
TSLA210618P000200002021-03-04 1:56PM EST20.000.040.000.000.00-218050.00%
TSLA210618P000210002021-02-17 3:42PM EST21.000.050.000.000.00-585050.00%
TSLA210618P000220002021-02-19 11:44AM EST22.000.020.000.000.00-10050.00%
TSLA210618P000230002021-02-12 10:04AM EST23.000.070.000.000.00-21050.00%
TSLA210618P000240002021-02-12 11:32AM EST24.000.080.000.000.00-164050.00%
TSLA210618P000250002021-02-24 9:33AM EST25.000.050.000.000.00-2050.00%
TSLA210618P000260002021-02-10 1:11PM EST26.000.020.000.000.00-50050.00%
TSLA210618P000270002021-02-25 11:45AM EST27.000.050.000.000.00-3050.00%
TSLA210618P000280002021-02-23 9:34AM EST28.000.120.000.000.00-10050.00%
TSLA210618P000290002021-02-23 9:34AM EST29.000.130.000.000.00-10050.00%
TSLA210618P000300002021-02-25 2:52PM EST30.000.110.000.000.00-1050.00%
TSLA210618P000310002021-02-23 9:48AM EST31.000.150.000.000.00-10050.00%
TSLA210618P000320002021-02-23 10:31AM EST32.000.010.000.000.00-1050.00%
TSLA210618P000330002021-02-24 11:41AM EST33.000.020.000.000.00-2050.00%
TSLA210618P000340002021-02-26 9:39AM EST34.000.060.000.000.00-8050.00%
TSLA210618P000350002021-02-23 10:47AM EST35.000.050.000.000.00-10050.00%
TSLA210618P000360002021-01-19 9:30AM EST36.000.040.000.200.00-102,569188.28%
TSLA210618P000370002021-02-08 10:07AM EST37.000.050.000.000.00-1050.00%
TSLA210618P000380002021-02-16 10:48AM EST38.000.090.000.000.00-5050.00%
TSLA210618P000390002021-02-23 12:17PM EST39.000.240.000.000.00-1050.00%
TSLA210618P000400002021-02-26 12:28PM EST40.000.060.000.000.00-5050.00%
TSLA210618P000420002021-02-25 2:34PM EST42.000.150.000.000.00-1050.00%
TSLA210618P000440002021-02-23 11:06AM EST44.000.050.000.000.00-20050.00%
TSLA210618P000450002020-08-17 9:11AM EST45.001.070.084.400.00-184258.84%
TSLA210618P000460002021-03-01 12:56PM EST46.000.010.000.000.00-1050.00%
TSLA210618P000480002021-03-02 10:11AM EST48.000.290.000.000.00-13050.00%
TSLA210618P000500002021-03-04 10:38AM EST50.000.110.000.000.00-14050.00%
TSLA210618P000520002021-02-25 2:40PM EST52.000.100.000.000.00-5050.00%
TSLA210618P000540002021-02-12 1:00PM EST54.000.130.000.000.00-2050.00%
TSLA210618P000550002020-08-17 9:48AM EST55.000.950.001.320.00-256196.53%
TSLA210618P000560002021-02-25 1:33PM EST56.000.120.000.000.00-5050.00%
TSLA210618P000580002021-02-16 11:00AM EST58.000.400.000.000.00-5050.00%
TSLA210618P000600002021-03-02 11:54AM EST60.000.130.000.000.00-7050.00%
TSLA210618P000620002021-01-29 2:43PM EST62.000.260.000.350.00-11,446159.38%
TSLA210618P000640002021-01-25 10:27AM EST64.000.140.000.360.00-2487157.62%
TSLA210618P000650002020-08-26 11:23AM EST65.001.520.001.650.00-11259187.94%
TSLA210618P000660002021-02-11 11:21AM EST66.000.180.000.000.00-2050.00%
TSLA210618P000680002021-02-11 11:08AM EST68.000.180.000.000.00-200050.00%
TSLA210618P000690002021-02-11 1:53PM EST69.000.200.000.000.00-58050.00%
TSLA210618P000700002021-03-02 2:19PM EST70.000.180.000.000.00-1050.00%
TSLA210618P000710002021-02-04 1:33PM EST71.000.010.000.000.00-1050.00%
TSLA210618P000720002021-02-26 10:44AM EST72.000.310.000.000.00-1050.00%
TSLA210618P000730002021-02-09 12:25PM EST73.000.210.000.000.00-1050.00%
TSLA210618P000740002021-02-26 2:21PM EST74.000.350.000.000.00-1050.00%
TSLA210618P000750002021-03-03 3:20PM EST75.000.200.000.000.00-1050.00%
TSLA210618P000760002021-01-20 11:20AM EST76.000.220.000.460.00-10149.22%
TSLA210618P000770002021-02-11 9:30AM EST77.000.170.000.000.00-1050.00%
TSLA210618P000780002021-02-26 12:24PM EST78.000.230.000.000.00-1050.00%
TSLA210618P000790002021-02-16 12:57PM EST79.000.220.000.000.00-5050.00%
TSLA210618P000800002021-03-03 9:59AM EST80.000.300.000.000.00-4050.00%
TSLA210618P000810002021-02-16 12:57PM EST81.000.220.000.000.00-5050.00%
TSLA210618P000820002021-01-22 11:30AM EST82.000.250.001.440.00-4291164.89%
TSLA210618P000830002021-02-22 10:55AM EST83.000.300.000.000.00-2050.00%
TSLA210618P000840002021-02-22 9:52AM EST84.000.180.000.000.00-1050.00%
TSLA210618P000850002021-02-16 9:47AM EST85.000.390.000.000.00-6050.00%
TSLA210618P000860002021-02-08 2:55PM EST86.000.260.000.000.00-9050.00%
TSLA210618P000870002021-02-23 9:37AM EST87.000.350.000.000.00-5050.00%
TSLA210618P000880002021-02-24 10:56AM EST88.000.330.000.000.00-3050.00%
TSLA210618P000890002021-02-26 9:44AM EST89.000.450.000.000.00-1050.00%
TSLA210618P000900002021-03-04 3:24PM EST90.000.340.000.000.00-19050.00%
TSLA210618P000910002021-03-02 11:24AM EST91.000.300.000.000.00-25050.00%
TSLA210618P000920002021-02-08 1:12PM EST92.000.270.000.000.00-2050.00%
TSLA210618P000930002021-02-26 10:30AM EST93.000.400.000.000.00-4050.00%
TSLA210618P000940002021-02-16 1:20PM EST94.000.200.000.000.00-5050.00%
TSLA210618P000950002021-02-19 10:00AM EST95.000.250.000.000.00-1050.00%
TSLA210618P000960002021-02-26 12:06PM EST96.000.570.000.000.00-5050.00%
TSLA210618P000970002021-03-01 9:37AM EST97.000.420.000.000.00-1050.00%
TSLA210618P000980002021-03-03 12:52PM EST98.000.410.000.000.00-2050.00%
TSLA210618P000990002021-03-02 2:20PM EST99.000.450.000.000.00-1050.00%
TSLA210618P001000002021-03-04 3:51PM EST100.000.570.000.000.00-435050.00%
TSLA210618P001020002021-03-01 1:28PM EST102.000.600.000.000.00-5050.00%
TSLA210618P001040002021-03-04 12:55PM EST104.000.600.000.000.00-10050.00%
TSLA210618P001050002020-08-26 2:53PM EST105.002.150.806.500.00-319187.01%
TSLA210618P001060002021-03-02 2:36PM EST106.000.550.000.000.00-8050.00%
TSLA210618P001080002021-02-26 9:52AM EST108.000.700.000.000.00-5050.00%
TSLA210618P001100002021-03-04 2:51PM EST110.000.690.000.000.00-3050.00%
TSLA210618P001120002021-03-03 3:36PM EST112.000.650.000.000.00-2050.00%
TSLA210618P001140002021-02-23 9:59AM EST114.000.800.000.000.00-1050.00%
TSLA210618P001150002020-08-25 12:02PM EST115.002.850.856.900.00-8157179.42%
TSLA210618P001160002021-02-16 9:31AM EST116.000.520.000.000.00-1050.00%
TSLA210618P001180002021-02-25 3:36PM EST118.000.800.000.000.00-5050.00%
TSLA210618P001200002021-03-04 3:47PM EST120.000.900.000.000.00-5050.00%
TSLA210618P001220002021-03-03 3:39PM EST122.001.000.000.000.00-1050.00%
TSLA210618P001240002021-02-23 12:16PM EST124.000.780.000.000.00-100050.00%
TSLA210618P001250002020-08-27 9:34AM EST125.002.580.507.300.00-3210170.78%
TSLA210618P001260002021-02-11 1:39PM EST126.000.790.000.000.00-60050.00%
TSLA210618P001280002021-03-02 3:43PM EST128.001.050.000.000.00-10050.00%
TSLA210618P001300002021-03-04 10:46AM EST130.001.200.000.000.00-7050.00%
TSLA210618P001320002021-03-04 2:26PM EST132.001.050.000.000.00-2050.00%
TSLA210618P001340002021-03-03 2:51PM EST134.000.920.000.000.00-10050.00%
TSLA210618P001350002020-08-18 1:52PM EST135.002.970.157.950.00-156163.87%
TSLA210618P001360002021-03-01 11:24AM EST136.000.820.000.000.00-2050.00%
TSLA210618P001380002021-02-22 9:41AM EST138.000.670.000.000.00-2050.00%
TSLA210618P001400002021-03-04 9:46AM EST140.001.400.000.000.00-6050.00%
TSLA210618P001420002021-02-25 9:53AM EST142.000.920.000.000.00-1050.00%
TSLA210618P001440002021-03-04 2:50PM EST144.001.300.000.000.00-1050.00%
TSLA210618P001450002020-08-17 9:09AM EST145.003.502.108.700.00-488165.75%
TSLA210618P001460002021-02-23 2:44PM EST146.001.090.000.000.00-3050.00%
TSLA210618P001480002021-02-23 10:57AM EST148.001.050.000.000.00-5050.00%
TSLA210618P001500002021-03-04 1:20PM EST150.001.430.000.000.00-58050.00%
TSLA210618P001520002021-02-25 1:55PM EST152.001.300.000.000.00-3050.00%
TSLA210618P001540002021-03-01 11:52AM EST154.001.120.000.000.00-3050.00%
TSLA210618P001550002020-08-26 10:34AM EST155.004.300.029.450.00-139154.14%
TSLA210618P001560002021-02-16 11:34AM EST156.000.960.000.000.00-2050.00%
TSLA210618P001580002021-02-23 11:52AM EST158.001.390.000.000.00-4050.00%
TSLA210618P001600002021-03-03 11:38AM EST160.001.650.000.000.00-1050.00%
TSLA210618P001620002021-03-04 12:26PM EST162.001.780.000.000.00-2050.00%
TSLA210618P001640002021-02-23 2:24PM EST164.001.610.000.000.00-1050.00%
TSLA210618P001650002020-07-09 3:54PM EST165.0011.000.000.000.00-108450.00%
TSLA210618P001660002021-02-23 9:34AM EST166.001.720.000.000.00-1050.00%
TSLA210618P001680002021-02-23 10:50AM EST168.001.500.000.000.00-1050.00%
TSLA210618P001700002021-02-25 3:35PM EST170.001.620.000.000.00-11050.00%
TSLA210618P001720002021-03-01 2:19PM EST172.001.420.000.000.00-2050.00%
TSLA210618P001740002021-02-26 10:53AM EST174.002.040.000.000.00-1050.00%
TSLA210618P001750002020-08-27 11:19AM EST175.005.003.607.500.00-2168145.98%
TSLA210618P001760002021-02-17 1:15PM EST176.002.250.000.000.00-1050.00%
TSLA210618P001780002021-02-17 1:25PM EST178.001.250.000.000.00-22050.00%
TSLA210618P001800002021-02-26 10:29AM EST180.002.150.000.000.00-1050.00%
TSLA210618P001820002021-03-01 2:19PM EST182.001.600.000.000.00-2050.00%
TSLA210618P001840002021-02-23 1:27PM EST184.001.840.000.000.00-2050.00%
TSLA210618P001850002020-07-07 1:47PM EST185.007.503.306.500.00-1114136.34%
TSLA210618P001860002021-02-17 1:33PM EST186.001.450.000.000.00-70050.00%
TSLA210618P001880002021-02-23 2:32PM EST188.001.890.000.000.00-1050.00%
TSLA210618P001900002021-03-04 1:53PM EST190.002.700.000.000.00-6050.00%
TSLA210618P001920002021-02-17 1:34PM EST192.001.530.000.000.00-36050.00%
TSLA210618P001940002021-02-18 9:34AM EST194.001.440.000.000.00-1050.00%
TSLA210618P001950002020-08-13 2:15PM EST195.005.121.0011.000.00-173136.52%
TSLA210618P001960002021-02-17 1:12PM EST196.001.520.000.000.00-2050.00%
TSLA210618P001980002021-02-19 9:41AM EST198.001.550.000.000.00-1050.00%
TSLA210618P001990002021-03-03 9:56AM EST199.002.050.000.000.00-1050.00%
TSLA210618P002000002021-03-04 2:24PM EST200.002.700.000.000.00-395050.00%
TSLA210618P002010002021-03-01 3:41PM EST201.002.800.000.000.00-1050.00%
TSLA210618P002020002021-02-26 9:56AM EST202.001.870.000.000.00-1050.00%
TSLA210618P002030002021-02-16 11:00AM EST203.002.900.000.000.00-1050.00%
TSLA210618P002040002021-02-23 12:47PM EST204.002.750.000.000.00-2050.00%
TSLA210618P002080002021-03-04 3:34PM EST208.003.350.000.000.00-2050.00%
TSLA210618P002100002021-02-26 10:44AM EST210.003.200.000.000.00-41050.00%
TSLA210618P002120002021-02-24 11:33AM EST212.002.360.000.000.00-20050.00%
TSLA210618P002160002021-03-03 3:22PM EST216.003.150.000.000.00-1050.00%
TSLA210618P002200002021-03-04 3:39PM EST220.003.600.000.000.00-78025.00%
TSLA210618P002240002021-02-25 10:07AM EST224.002.650.000.000.00-1025.00%
TSLA210618P002280002021-02-17 9:50AM EST228.002.290.000.000.00-75025.00%
TSLA210618P002300002021-03-01 3:27PM EST230.002.650.000.000.00-10025.00%
TSLA210618P002320002021-02-22 2:34PM EST232.002.600.000.000.00-3025.00%
TSLA210618P002360002021-02-22 12:40PM EST236.003.750.000.000.00-1025.00%
TSLA210618P002400002021-03-04 3:42PM EST240.004.300.000.000.00-3025.00%
TSLA210618P002440002021-02-25 10:25AM EST244.003.150.000.000.00-1025.00%
TSLA210618P002480002021-02-25 11:13AM EST248.005.260.000.000.00-2025.00%
TSLA210618P002500002021-03-04 1:32PM EST250.004.950.000.000.00-22025.00%
TSLA210618P002520002021-02-26 1:00PM EST252.003.500.000.000.00-2025.00%
TSLA210618P002560002021-02-22 3:20PM EST256.003.100.000.000.00-12025.00%
TSLA210618P002600002021-03-04 9:44AM EST260.005.250.000.000.00-4025.00%
TSLA210618P002700002021-03-04 11:31AM EST270.006.450.000.000.00-45025.00%
TSLA210618P002800002021-03-03 2:51PM EST280.007.450.000.000.00-6025.00%
TSLA210618P002900002021-02-26 1:48PM EST290.006.900.000.000.00-1025.00%
TSLA210618P003000002021-03-04 3:27PM EST300.007.600.000.000.00-843025.00%
TSLA210618P003040002021-03-02 11:14AM EST304.009.100.000.000.00-2025.00%
TSLA210618P003060002021-03-01 9:30AM EST306.005.570.000.000.00-1025.00%
TSLA210618P003080002021-03-02 11:19AM EST308.005.250.000.000.00-5025.00%
TSLA210618P003100002021-03-01 1:28PM EST310.008.150.000.000.00-34025.00%
TSLA210618P003120002021-02-23 9:50AM EST312.0010.250.000.000.00-3025.00%
TSLA210618P003140002021-02-23 11:30AM EST314.007.190.000.000.00-1025.00%
TSLA210618P003160002021-03-03 2:14PM EST316.008.450.000.000.00-2025.00%
TSLA210618P003180002021-02-23 9:50AM EST318.0010.000.000.000.00-1025.00%
TSLA210618P003200002021-03-04 10:45AM EST320.009.850.000.000.00-4025.00%
TSLA210618P003220002021-02-24 10:21AM EST322.007.400.000.000.00-1025.00%
TSLA210618P003240002021-02-26 11:01AM EST324.009.400.000.000.00-1025.00%
TSLA210618P003260002021-02-26 3:47PM EST326.009.250.000.000.00-3025.00%
TSLA210618P003280002021-02-22 3:14PM EST328.009.450.000.000.00-1025.00%
TSLA210618P003300002021-03-04 2:44PM EST330.009.850.000.000.00-9025.00%
TSLA210618P003320002021-03-04 12:50PM EST332.0010.050.000.000.00-1025.00%
TSLA210618P003340002021-02-23 9:43AM EST334.0011.250.000.000.00-1025.00%
TSLA210618P003360002021-03-01 3:21PM EST336.007.400.000.000.00-10025.00%
TSLA210618P003380002021-02-25 2:57PM EST338.007.530.000.000.00-5025.00%
TSLA210618P003400002021-03-04 1:16PM EST340.0012.400.000.000.00-25025.00%
TSLA210618P003420002021-02-26 10:00AM EST342.007.860.000.000.00-10025.00%
TSLA210618P003440002021-02-25 11:55AM EST344.009.400.000.000.00-6025.00%
TSLA210618P003450002021-02-26 1:31PM EST345.009.600.000.000.00-3025.00%
TSLA210618P003460002021-03-01 11:49AM EST346.007.020.000.000.00-1025.00%
TSLA210618P003480002021-02-24 12:00PM EST348.007.800.000.000.00-2025.00%
TSLA210618P003500002021-03-04 3:41PM EST350.0011.860.000.000.00-295025.00%
TSLA210618P003520002021-03-04 3:01PM EST352.0012.200.000.000.00-17025.00%
TSLA210618P003540002021-01-15 3:13PM EST354.009.956.707.350.00-3958375.15%
TSLA210618P003550002021-02-26 11:35AM EST355.0013.000.000.000.00-1025.00%
TSLA210618P003560002021-02-22 1:38PM EST356.007.400.000.000.00-7025.00%
TSLA210618P003580002021-03-04 12:35PM EST358.0012.700.000.000.00-2025.00%
TSLA210618P003600002021-03-04 3:46PM EST360.0013.300.000.000.00-30025.00%
TSLA210618P003620002021-03-01 12:05PM EST362.008.210.000.000.00-9025.00%
TSLA210618P003640002021-02-24 3:48PM EST364.0013.650.000.000.00-1025.00%
TSLA210618P003650002021-03-02 3:38PM EST365.0015.000.000.000.00-1025.00%
TSLA210618P003660002021-03-02 1:49PM EST366.008.700.000.000.00-1025.00%
TSLA210618P003680002021-02-24 3:50PM EST368.008.250.000.000.00-1025.00%
TSLA210618P003700002021-03-04 3:00PM EST370.0014.020.000.000.00-12025.00%
TSLA210618P003720002021-02-26 2:53PM EST372.0011.500.000.000.00-2012.50%
TSLA210618P003740002021-03-04 11:35AM EST374.0015.770.000.000.00-21012.50%
TSLA210618P003750002021-03-04 2:07PM EST375.0017.000.000.000.00-9012.50%
TSLA210618P003760002021-03-04 3:23PM EST376.0015.600.000.000.00-15012.50%
TSLA210618P003800002021-03-04 3:24PM EST380.0016.200.000.000.00-31012.50%
TSLA210618P003840002021-03-04 3:24PM EST384.0017.100.000.000.00-6012.50%
TSLA210618P003850002021-03-04 2:57PM EST385.0016.400.000.000.00-2012.50%
TSLA210618P003880002021-03-04 3:43PM EST388.0017.100.000.000.00-9012.50%
TSLA210618P003900002021-03-04 3:31PM EST390.0017.420.000.000.00-84012.50%
TSLA210618P003920002021-03-04 11:53AM EST392.0020.050.000.000.00-26012.50%
TSLA210618P003950002021-03-04 2:04PM EST395.0019.070.000.000.00-3012.50%
TSLA210618P003960002021-03-01 1:00PM EST396.0020.550.000.000.00-4012.50%
TSLA210618P004000002021-03-04 3:57PM EST400.0018.870.000.000.00-822012.50%
TSLA210618P004050002021-03-04 2:40PM EST405.0021.440.000.000.00-55012.50%
TSLA210618P004100002021-03-01 11:48AM EST410.0020.250.000.000.00-7012.50%
TSLA210618P004150002021-03-02 11:33AM EST415.0023.500.000.000.00-2012.50%
TSLA210618P004200002021-03-04 2:30PM EST420.0024.000.000.000.00-49012.50%
TSLA210618P004250002021-03-04 11:40AM EST425.0020.940.000.000.00-21012.50%
TSLA210618P004300002021-03-04 12:38PM EST430.0027.350.000.000.00-25012.50%
TSLA210618P004350002021-03-02 12:31PM EST435.0026.900.000.000.00-2012.50%
TSLA210618P004400002021-03-04 3:08PM EST440.0027.100.000.000.00-63012.50%
TSLA210618P004450002021-03-04 3:07PM EST445.0028.020.000.000.00-8012.50%
TSLA210618P004500002021-03-04 3:51PM EST450.0029.250.000.000.00-889012.50%
TSLA210618P004550002021-03-04 3:17PM EST455.0030.750.000.000.00-22012.50%
TSLA210618P004600002021-03-04 2:27PM EST460.0031.390.000.000.00-44012.50%
TSLA210618P004650002021-03-04 3:49PM EST465.0033.400.000.000.00-66012.50%
TSLA210618P004700002021-03-04 3:55PM EST470.0034.400.000.000.00-27012.50%
TSLA210618P004750002021-03-04 10:25AM EST475.0037.500.000.000.00-14012.50%
TSLA210618P004800002021-03-04 2:49PM EST480.0037.240.000.000.00-16012.50%
TSLA210618P004850002021-03-04 3:55PM EST485.0038.770.000.000.00-306.25%
TSLA210618P004900002021-03-04 2:45PM EST490.0041.480.000.000.00-1506.25%
TSLA210618P004950002021-03-04 12:57PM EST495.0044.520.000.000.00-406.25%
TSLA210618P005000002021-03-04 3:59PM EST500.0043.600.000.000.00-1,09906.25%
TSLA210618P005050002021-03-04 3:51PM EST505.0044.930.000.000.00-906.25%
TSLA210618P005100002021-03-04 2:45PM EST510.0048.310.000.000.00-2306.25%
TSLA210618P005150002021-03-03 3:04PM EST515.0048.100.000.000.00-506.25%
TSLA210618P005200002021-03-04 1:06PM EST520.0058.000.000.000.00-1606.25%
TSLA210618P005250002021-03-04 2:02PM EST525.0053.000.000.000.00-806.25%
TSLA210618P005300002021-03-04 3:08PM EST530.0055.250.000.000.00-2606.25%
TSLA210618P005350002021-03-04 3:02PM EST535.0055.590.000.000.00-2306.25%
TSLA210618P005400002021-03-04 1:47PM EST540.0060.800.000.000.00-3006.25%
TSLA210618P005450002021-03-04 3:52PM EST545.0060.100.000.000.00-1206.25%
TSLA210618P005500002021-03-04 3:59PM EST550.0062.400.000.000.00-1,26906.25%
TSLA210618P005600002021-03-04 3:27PM EST560.0066.700.000.000.00-7803.13%
TSLA210618P005700002021-03-04 3:29PM EST570.0071.250.000.000.00-4103.13%
TSLA210618P005800002021-03-04 3:57PM EST580.0075.750.000.000.00-10503.13%
TSLA210618P005900002021-03-04 3:29PM EST590.0081.420.000.000.00-16301.56%
TSLA210618P006000002021-03-04 3:53PM EST600.0086.250.000.000.00-1,39301.56%
TSLA210618P006100002021-03-04 3:51PM EST610.0091.300.000.000.00-15300.78%
TSLA210618P006200002021-03-04 3:51PM EST620.0096.480.000.000.00-12600.10%
TSLA210618P006300002021-03-04 3:00PM EST630.00102.750.000.000.00-8100.00%
TSLA210618P006400002021-03-04 3:09PM EST640.00109.580.000.000.00-7900.00%
TSLA210618P006500002021-03-04 3:59PM EST650.00113.300.000.000.00-85500.00%
TSLA210618P006600002021-03-04 1:04PM EST660.00120.020.000.000.00-6800.00%
TSLA210618P006700002021-03-04 3:23PM EST670.00125.950.000.000.00-9200.00%
TSLA210618P006800002021-03-04 1:30PM EST680.00134.160.000.000.00-6800.00%
TSLA210618P006900002021-03-04 3:50PM EST690.00138.900.000.000.00-2500.00%
TSLA210618P007000002021-03-04 3:34PM EST700.00145.380.000.000.00-22600.00%
TSLA210618P007100002021-03-04 3:50PM EST710.00152.720.000.000.00-3200.00%
TSLA210618P007200002021-03-04 1:53PM EST720.00162.650.000.000.00-7200.00%
TSLA210618P007300002021-03-04 11:19AM EST730.00162.820.000.000.00-2600.00%
TSLA210618P007400002021-03-04 12:47PM EST740.00169.880.000.000.00-3200.00%
TSLA210618P007500002021-03-04 3:17PM EST750.00181.850.000.000.00-5400.00%
TSLA210618P007600002021-03-04 3:18PM EST760.00189.050.000.000.00-3800.00%
TSLA210618P007700002021-03-04 1:48PM EST770.00205.000.000.000.00-700.00%
TSLA210618P007800002021-03-03 11:32AM EST780.00207.550.000.000.00-1400.00%
TSLA210618P007900002021-03-03 2:29PM EST790.00211.100.000.000.00-1900.00%
TSLA210618P008000002021-03-04 1:28PM EST800.00