India markets close in 2 hours 17 minutes
BSE SENSEX
50,667.99-178.09(-0.35%)Nifty 50
15,011.20-69.55(-0.46%)USD/INR
72.8500-0.2110(-0.29%)
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
Callsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210716C00150000 | 2021-03-04 12:20PM EST | 150.00 | 482.80 | - | - | +482.80 | - | - | - | 0.00% |
| TSLA210716C00260000 | 2021-02-25 10:01AM EST | 260.00 | 468.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00262000 | 2021-03-04 3:12PM EST | 262.00 | 360.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00264000 | 2020-11-17 10:35AM EST | 264.00 | 199.85 | 351.70 | 356.60 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA210716C00268000 | 2020-11-16 12:02AM EST | 268.00 | 195.32 | 348.10 | 352.85 | 0.00 | - | - | 5 | 0.00% |
| TSLA210716C00270000 | 2021-03-03 2:18PM EST | 270.00 | 385.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210716C00272000 | 2021-01-14 12:39PM EST | 272.00 | 586.15 | 580.20 | 582.75 | 0.00 | - | 1 | 0 | 544.01% |
| TSLA210716C00274000 | 2020-11-12 1:31PM EST | 274.00 | 159.85 | 303.35 | 317.45 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210716C00276000 | 2020-12-09 2:55PM EST | 276.00 | 339.55 | 606.85 | 613.55 | 0.00 | - | - | 28 | 727.61% |
| TSLA210716C00278000 | 2021-02-05 11:23AM EST | 278.00 | 583.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00280000 | 2021-03-03 2:18PM EST | 280.00 | 394.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00282000 | 2020-12-30 9:37AM EST | 282.00 | 396.53 | 549.35 | 553.50 | 0.00 | - | 10 | 18 | 451.15% |
| TSLA210716C00284000 | 2020-12-30 1:27PM EST | 284.00 | 410.00 | 513.45 | 517.25 | 0.00 | - | 20 | 21 | 370.79% |
| TSLA210716C00286000 | 2021-03-04 1:57PM EST | 286.00 | 326.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00288000 | 2020-12-31 10:11AM EST | 288.00 | 418.00 | 509.20 | 513.90 | 0.00 | - | 10 | 32 | 365.14% |
| TSLA210716C00292000 | 2021-01-19 10:30AM EST | 292.00 | 557.00 | 495.90 | 499.25 | 0.00 | - | 10 | 12 | 341.17% |
| TSLA210716C00294000 | 2021-02-03 10:30AM EST | 294.00 | 565.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00296000 | 2020-12-18 2:41PM EST | 296.00 | 387.70 | 534.65 | 540.50 | 0.00 | - | 1 | 4 | 422.48% |
| TSLA210716C00298000 | 2021-02-26 2:01PM EST | 298.00 | 387.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00300000 | 2021-03-04 10:47AM EST | 300.00 | 342.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA210716C00302000 | 2021-02-03 9:30AM EST | 302.00 | 576.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00304000 | 2021-01-29 12:45PM EST | 304.00 | 485.00 | 372.25 | 380.55 | 0.00 | - | 1 | 13 | 168.58% |
| TSLA210716C00305000 | 2020-12-10 11:07AM EST | 305.00 | 326.02 | 579.25 | 585.75 | 0.00 | - | 10 | 18 | 558.18% |
| TSLA210716C00306000 | 2020-12-18 3:50PM EST | 306.00 | 353.25 | 544.35 | 547.20 | 0.00 | - | 1 | 11 | 445.34% |
| TSLA210716C00308000 | 2020-10-20 10:01AM EST | 308.00 | 154.55 | 214.30 | 217.25 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA210716C00310000 | 2021-01-29 12:47PM EST | 310.00 | 483.61 | 366.75 | 375.05 | 0.00 | - | 2 | 6 | 165.77% |
| TSLA210716C00312000 | 2020-12-07 2:53PM EST | 312.00 | 341.49 | 450.55 | 454.80 | 0.00 | - | 2 | 5 | 278.68% |
| TSLA210716C00314000 | 2020-11-17 2:03PM EST | 314.00 | 164.85 | 308.20 | 313.05 | 0.00 | - | 2 | 23 | 66.19% |
| TSLA210716C00315000 | 2020-11-17 2:03PM EST | 315.00 | 164.20 | 307.50 | 312.40 | 0.00 | - | 2 | 8 | 67.20% |
| TSLA210716C00316000 | 2020-12-21 1:10PM EST | 316.00 | 360.00 | 534.70 | 537.80 | 0.00 | - | 1 | 40 | 426.53% |
| TSLA210716C00318000 | 2021-02-25 1:43PM EST | 318.00 | 392.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00320000 | 2021-03-04 1:44PM EST | 320.00 | 301.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210716C00322000 | 2020-11-24 1:45PM EST | 322.00 | 251.65 | 347.80 | 351.85 | 0.00 | - | 3 | 5 | 146.98% |
| TSLA210716C00324000 | 2021-01-22 10:55AM EST | 324.00 | 517.82 | 461.30 | 466.55 | 0.00 | - | 3 | 11 | 300.72% |
| TSLA210716C00325000 | 2021-02-25 9:40AM EST | 325.00 | 412.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00326000 | 2020-11-23 10:01AM EST | 326.00 | 219.80 | 329.20 | 334.10 | 0.00 | - | 1 | 3 | 125.58% |
| TSLA210716C00328000 | 2020-11-24 10:19AM EST | 328.00 | 235.60 | 342.50 | 346.45 | 0.00 | - | 10 | 22 | 144.77% |
| TSLA210716C00330000 | 2021-01-27 9:34AM EST | 330.00 | 551.26 | 349.10 | 358.95 | 0.00 | - | 1 | 13 | 158.64% |
| TSLA210716C00332000 | 2020-11-24 10:07AM EST | 332.00 | 234.85 | 338.85 | 342.85 | 0.00 | - | 1 | 8 | 143.24% |
| TSLA210716C00334000 | 2020-10-30 1:25PM EST | 334.00 | 109.25 | 270.85 | 273.75 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210716C00335000 | 2020-11-17 11:10AM EST | 335.00 | 285.10 | 291.50 | 296.40 | 0.00 | - | 10 | 12 | 73.44% |
| TSLA210716C00336000 | 2020-10-20 10:04AM EST | 336.00 | 139.10 | 195.35 | 198.50 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA210716C00337000 | 2021-02-03 12:43PM EST | 337.00 | 533.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00338000 | 2020-11-16 1:40PM EST | 338.00 | 115.80 | 289.10 | 294.00 | 0.00 | - | 1 | 4 | 73.97% |
| TSLA210716C00339000 | 2021-02-25 9:40AM EST | 339.00 | 399.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00340000 | 2021-01-11 1:49PM EST | 340.00 | 494.81 | 472.55 | 475.85 | 0.00 | - | 1 | 30 | 322.67% |
| TSLA210716C00341000 | 2020-11-18 10:52AM EST | 341.00 | 156.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210716C00342000 | 2021-01-06 9:36AM EST | 342.00 | 424.96 | 509.35 | 514.15 | 0.00 | - | 11 | 21 | 385.83% |
| TSLA210716C00343000 | 2021-02-25 11:23AM EST | 343.00 | 382.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00344000 | 2020-11-24 3:23PM EST | 344.00 | 239.15 | 328.30 | 332.20 | 0.00 | - | 3 | 4 | 139.09% |
| TSLA210716C00345000 | 2021-02-23 9:36AM EST | 345.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00346000 | 2020-11-16 1:41PM EST | 346.00 | 111.60 | 282.65 | 287.55 | 0.00 | - | 8 | 8 | 74.99% |
| TSLA210716C00347000 | 2021-02-03 12:43PM EST | 347.00 | 524.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00348000 | 2021-02-12 3:05PM EST | 348.00 | 463.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00349000 | 2021-02-22 9:34AM EST | 349.00 | 412.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00350000 | 2021-03-04 12:43PM EST | 350.00 | 289.52 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TSLA210716C00351000 | 2021-01-25 11:07AM EST | 351.00 | 511.65 | 380.65 | 388.10 | 0.00 | - | 1 | 3 | 208.44% |
| TSLA210716C00352000 | 2020-11-18 12:18PM EST | 352.00 | 167.58 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA210716C00353000 | 2020-11-24 10:47AM EST | 353.00 | 222.30 | 320.35 | 324.35 | 0.00 | - | 1 | 5 | 136.11% |
| TSLA210716C00354000 | 2020-09-22 10:19AM EST | 354.00 | 155.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210716C00355000 | 2021-02-24 1:14PM EST | 355.00 | 384.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210716C00356000 | 2020-12-09 2:51PM EST | 356.00 | 274.40 | 531.50 | 538.10 | 0.00 | - | 1 | 21 | 435.80% |
| TSLA210716C00357000 | 2021-02-24 10:58AM EST | 357.00 | 373.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210716C00358000 | 2021-02-24 1:11PM EST | 358.00 | 381.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00359000 | 2021-03-04 12:38PM EST | 359.00 | 277.65 | 277.20 | 279.75 | -38.67 | -12.22% | 6 | 32 | 82.63% |
| TSLA210716C00360000 | 2021-02-24 1:19PM EST | 360.00 | 380.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00361000 | 2021-02-24 1:01PM EST | 361.00 | 379.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210716C00362000 | 2021-01-08 9:40AM EST | 362.00 | 490.98 | 497.70 | 502.40 | 0.00 | - | 1 | 14 | 371.71% |
| TSLA210716C00363000 | 2021-02-24 3:24PM EST | 363.00 | 380.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00364000 | 2021-02-10 2:07PM EST | 364.00 | 456.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00365000 | 2020-12-23 10:53AM EST | 365.00 | 499.00 | 478.45 | 481.25 | 0.00 | - | 1 | 2 | 340.25% |
| TSLA210716C00366000 | 2021-02-24 1:19PM EST | 366.00 | 355.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00367000 | 2021-02-24 2:41PM EST | 367.00 | 374.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210716C00368000 | 2021-02-25 12:05PM EST | 368.00 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00369000 | 2021-03-04 12:02PM EST | 369.00 | 281.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00370000 | 2021-02-25 1:30PM EST | 370.00 | 344.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00372000 | 2020-11-24 11:26AM EST | 372.00 | 212.10 | 304.10 | 308.00 | 0.00 | - | 5 | 12 | 130.41% |
| TSLA210716C00373000 | 2021-02-24 2:41PM EST | 373.00 | 368.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00374000 | 2021-01-12 10:14AM EST | 374.00 | 495.31 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA210716C00375000 | 2021-02-25 1:30PM EST | 375.00 | 263.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716C00376000 | 2020-10-27 11:27AM EST | 376.00 | 116.82 | 230.20 | 233.40 | 0.00 | - | 12 | 15 | 0.00% |
| TSLA210716C00377000 | 2021-03-04 12:37PM EST | 377.00 | 266.55 | 262.15 | 264.45 | -214.35 | -44.57% | 1 | 0 | 81.15% |
| TSLA210716C00378000 | 2020-12-17 10:57AM EST | 378.00 | 279.45 | 459.50 | 465.05 | 0.00 | - | 1 | 17 | 318.87% |
| TSLA210716C00379000 | 2020-12-31 11:49AM EST | 379.00 | 353.00 | 425.70 | 429.20 | 0.00 | - | 20 | 16 | 273.07% |
| TSLA210716C00380000 | 2021-02-26 10:23AM EST | 380.00 | 262.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA210716C00381000 | 2021-02-25 1:48PM EST | 381.00 | 334.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00382000 | 2021-01-12 10:27AM EST | 382.00 | 494.45 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA210716C00383000 | 2020-12-31 9:48AM EST | 383.00 | 328.85 | 421.65 | 426.05 | 0.00 | - | 10 | 31 | 270.07% |
| TSLA210716C00384000 | 2021-02-25 1:55PM EST | 384.00 | 329.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00385000 | 2021-02-25 1:30PM EST | 385.00 | 331.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00386000 | 2020-12-30 12:43PM EST | 386.00 | 315.00 | 419.45 | 422.95 | 0.00 | - | 10 | 10 | 267.92% |
| TSLA210716C00387000 | 2021-02-25 10:31AM EST | 387.00 | 346.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSLA210716C00388000 | 2021-02-26 9:45AM EST | 388.00 | 318.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA210716C00389000 | 2021-02-24 1:51PM EST | 389.00 | 252.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00390000 | 2021-02-26 10:28AM EST | 390.00 | 273.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00391000 | 2021-02-25 9:54AM EST | 391.00 | 350.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00392000 | 2021-02-23 12:36PM EST | 392.00 | 303.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00393000 | 2021-02-23 9:52AM EST | 393.00 | 233.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00394000 | 2021-03-04 12:18PM EST | 394.00 | 259.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00395000 | 2021-03-04 12:37PM EST | 395.00 | 251.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00396000 | 2020-12-31 9:35AM EST | 396.00 | 321.50 | 410.15 | 414.55 | 0.00 | - | 5 | 9 | 260.92% |
| TSLA210716C00397000 | 2021-02-25 10:40AM EST | 397.00 | 334.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00398000 | 2021-03-04 11:33AM EST | 398.00 | 262.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00399000 | 2021-03-04 12:47PM EST | 399.00 | 240.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716C00400000 | 2021-03-04 1:10PM EST | 400.00 | 234.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TSLA210716C00405000 | 2021-01-26 3:08PM EST | 405.00 | 495.40 | 283.30 | 291.95 | 0.00 | - | 1 | 59 | 131.11% |
| TSLA210716C00410000 | 2021-02-25 12:47PM EST | 410.00 | 303.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00415000 | 2021-03-01 9:59AM EST | 415.00 | 242.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00420000 | 2021-02-26 2:07PM EST | 420.00 | 275.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210716C00425000 | 2021-03-04 1:10PM EST | 425.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00430000 | 2021-03-04 2:46PM EST | 430.00 | 216.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00435000 | 2021-03-03 10:09AM EST | 435.00 | 229.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TSLA210716C00440000 | 2021-03-04 12:59PM EST | 440.00 | 200.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA210716C00445000 | 2021-02-25 9:57AM EST | 445.00 | 302.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716C00450000 | 2021-03-04 12:59PM EST | 450.00 | 193.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA210716C00455000 | 2021-02-24 11:51AM EST | 455.00 | 210.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA210716C00460000 | 2021-03-04 11:15AM EST | 460.00 | 214.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00465000 | 2021-02-25 3:26PM EST | 465.00 | 213.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210716C00470000 | 2021-03-04 12:17PM EST | 470.00 | 201.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210716C00475000 | 2021-02-26 2:30PM EST | 475.00 | 248.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00480000 | 2021-03-04 2:13PM EST | 480.00 | 174.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00485000 | 2021-03-02 2:18PM EST | 485.00 | 239.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00490000 | 2021-03-03 10:08AM EST | 490.00 | 230.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00495000 | 2021-02-26 10:27AM EST | 495.00 | 175.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA210716C00500000 | 2021-03-04 1:11PM EST | 500.00 | 169.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSLA210716C00510000 | 2021-02-26 9:40AM EST | 510.00 | 177.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716C00520000 | 2021-02-25 11:55AM EST | 520.00 | 182.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00530000 | 2021-02-25 3:26PM EST | 530.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716C00540000 | 2021-03-04 12:38PM EST | 540.00 | 147.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716C00550000 | 2021-03-04 3:51PM EST | 550.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA210716C00560000 | 2021-02-26 9:39AM EST | 560.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00570000 | 2021-03-03 11:57AM EST | 570.00 | 135.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716C00580000 | 2021-03-04 2:36PM EST | 580.00 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210716C00590000 | 2021-03-04 1:01PM EST | 590.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSLA210716C00600000 | 2021-03-04 3:59PM EST | 600.00 | 117.25 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| TSLA210716C00610000 | 2021-03-04 2:46PM EST | 610.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TSLA210716C00620000 | 2021-03-04 3:57PM EST | 620.00 | 107.63 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| TSLA210716C00630000 | 2021-03-04 3:57PM EST | 630.00 | 103.49 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.39% |
| TSLA210716C00640000 | 2021-03-04 11:21AM EST | 640.00 | 96.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TSLA210716C00650000 | 2021-03-04 3:26PM EST | 650.00 | 90.83 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 1.56% |
| TSLA210716C00660000 | 2021-03-04 2:20PM EST | 660.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| TSLA210716C00670000 | 2021-03-04 3:03PM EST | 670.00 | 88.95 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| TSLA210716C00680000 | 2021-03-04 3:42PM EST | 680.00 | 81.56 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 3.13% |
| TSLA210716C00690000 | 2021-03-04 2:31PM EST | 690.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TSLA210716C00700000 | 2021-03-04 3:58PM EST | 700.00 | 77.45 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| TSLA210716C00710000 | 2021-03-04 2:56PM EST | 710.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TSLA210716C00720000 | 2021-03-04 3:04PM EST | 720.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| TSLA210716C00730000 | 2021-03-04 2:48PM EST | 730.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| TSLA210716C00740000 | 2021-03-04 1:53PM EST | 740.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| TSLA210716C00750000 | 2021-03-04 3:48PM EST | 750.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 1,006 | 0 | 6.25% |
| TSLA210716C00760000 | 2021-03-04 2:28PM EST | 760.00 | 57.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSLA210716C00770000 | 2021-03-04 2:38PM EST | 770.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| TSLA210716C00780000 | 2021-03-04 3:11PM EST | 780.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSLA210716C00790000 | 2021-03-04 3:15PM EST | 790.00 | 50.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA210716C00800000 | 2021-03-04 3:57PM EST | 800.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1,297 | 0 | 6.25% |
| TSLA210716C00810000 | 2021-03-04 2:28PM EST | 810.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSLA210716C00820000 | 2021-03-04 2:27PM EST | 820.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSLA210716C00830000 | 2021-03-04 2:26PM EST | 830.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA210716C00840000 | 2021-03-04 1:41PM EST | 840.00 | 42.24 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| TSLA210716C00850000 | 2021-03-04 2:49PM EST | 850.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| TSLA210716C00860000 | 2021-03-04 3:17PM EST | 860.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| TSLA210716C00870000 | 2021-03-04 3:17PM EST | 870.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TSLA210716C00880000 | 2021-03-04 3:54PM EST | 880.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TSLA210716C00890000 | 2021-03-04 2:56PM EST | 890.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA210716C00900000 | 2021-03-04 3:29PM EST | 900.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| TSLA210716C00910000 | 2021-03-04 12:48PM EST | 910.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210716C00920000 | 2021-03-03 11:50AM EST | 920.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA210716C00930000 | 2021-03-03 10:14AM EST | 930.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA210716C00940000 | 2021-03-04 3:08PM EST | 940.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA210716C00950000 | 2021-03-04 3:34PM EST | 950.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TSLA210716C00960000 | 2021-03-02 3:57PM EST | 960.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA210716C00970000 | 2021-03-03 2:28PM EST | 970.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA210716C00980000 | 2021-03-04 3:14PM EST | 980.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSLA210716C00990000 | 2021-03-04 3:13PM EST | 990.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| TSLA210716C01000000 | 2021-03-04 3:59PM EST | 1,000.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| TSLA210716C01010000 | 2021-03-04 3:01PM EST | 1,010.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA210716C01020000 | 2021-02-26 1:13PM EST | 1,020.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716C01030000 | 2021-03-01 2:20PM EST | 1,030.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA210716C01040000 | 2021-03-02 1:36PM EST | 1,040.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210716C01050000 | 2021-03-04 2:23PM EST | 1,050.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 12.50% |
| TSLA210716C01060000 | 2021-02-26 10:11AM EST | 1,060.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716C01070000 | 2021-02-24 11:58AM EST | 1,070.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210716C01080000 | 2021-02-25 3:16PM EST | 1,080.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210716C01090000 | 2021-03-03 2:11PM EST | 1,090.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716C01100000 | 2021-03-04 1:32PM EST | 1,100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TSLA210716C01110000 | 2021-03-04 2:58PM EST | 1,110.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210716C01120000 | 2021-02-24 10:34AM EST | 1,120.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716C01130000 | 2021-02-26 11:06AM EST | 1,130.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210716C01140000 | 2021-03-03 2:32PM EST | 1,140.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA210716C01150000 | 2021-03-04 2:05PM EST | 1,150.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA210716C01160000 | 2021-02-26 10:13AM EST | 1,160.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716C01170000 | 2021-02-26 10:12AM EST | 1,170.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210716C01180000 | 2021-03-01 11:01AM EST | 1,180.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716C01190000 | 2021-03-02 1:47PM EST | 1,190.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210716C01200000 | 2021-03-04 3:53PM EST | 1,200.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2,230 | 0 | 25.00% |
| TSLA210716C01225000 | 2021-03-04 2:04PM EST | 1,225.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA210716C01250000 | 2021-03-04 3:53PM EST | 1,250.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSLA210716C01275000 | 2021-03-04 2:14PM EST | 1,275.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA210716C01300000 | 2021-03-04 2:04PM EST | 1,300.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA210716C01325000 | 2021-03-04 10:52AM EST | 1,325.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA210716C01350000 | 2021-03-04 2:52PM EST | 1,350.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA210716C01375000 | 2021-03-03 3:39PM EST | 1,375.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716C01400000 | 2021-03-04 3:35PM EST | 1,400.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSLA210716C01420000 | 2020-08-23 11:05PM EST | 1,420.00 | 850.99 | 991.90 | 1,010.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01425000 | 2021-03-03 10:27AM EST | 1,425.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716C01440000 | 2020-08-10 8:39AM EST | 1,440.00 | 384.50 | 980.50 | 997.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA210716C01450000 | 2021-03-04 2:49PM EST | 1,450.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716C01475000 | 2021-03-04 12:53PM EST | 1,475.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA210716C01500000 | 2021-03-04 3:55PM EST | 1,500.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| TSLA210716C01510000 | 2020-08-16 11:02PM EST | 1,510.00 | 400.15 | 938.10 | 955.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716C01520000 | 2020-08-23 11:05PM EST | 1,520.00 | 586.30 | 931.00 | 949.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716C01525000 | 2021-03-04 9:30AM EST | 1,525.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210716C01550000 | 2021-03-04 3:34PM EST | 1,550.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210716C01570000 | 2020-08-24 10:48AM EST | 1,570.00 | 732.00 | 903.00 | 920.00 | 0.00 | - | - | - | 0.00% |
| TSLA210716C01575000 | 2021-03-02 3:27PM EST | 1,575.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716C01600000 | 2021-03-02 3:06PM EST | 1,600.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA210716C01625000 | 2021-03-03 10:13AM EST | 1,625.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TSLA210716C01650000 | 2021-03-04 12:24PM EST | 1,650.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| TSLA210716C01675000 | 2021-03-04 12:02PM EST | 1,675.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSLA210716C01680000 | 2020-08-24 9:07AM EST | 1,680.00 | 651.50 | 840.00 | 859.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C01690000 | 2020-08-16 11:02PM EST | 1,690.00 | 425.50 | 835.00 | 854.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01700000 | 2021-03-04 3:55PM EST | 1,700.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TSLA210716C01800000 | 2020-08-23 11:05PM EST | 1,800.00 | 531.92 | 780.00 | 798.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716C01850000 | 2020-08-23 11:05PM EST | 1,850.00 | 493.00 | 755.00 | 774.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01870000 | 2020-08-23 11:05PM EST | 1,870.00 | 631.40 | 746.70 | 765.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210716C01875000 | 2020-08-26 8:58AM EST | 1,875.00 | 657.70 | 744.00 | 762.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210716C01880000 | 2020-08-26 8:58AM EST | 1,880.00 | 655.50 | 742.00 | 760.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C01885000 | 2020-08-23 11:05PM EST | 1,885.00 | 519.32 | 739.50 | 758.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA210716C01890000 | 2020-08-23 11:05PM EST | 1,890.00 | 492.58 | 737.50 | 756.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA210716C01895000 | 2020-08-23 11:05PM EST | 1,895.00 | 490.72 | 735.00 | 753.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716C01900000 | 2020-08-27 11:13AM EST | 1,900.00 | 790.72 | 733.70 | 751.50 | +7.06 | +0.90% | 3 | 10 | 0.00% |
| TSLA210716C01905000 | 2020-08-24 1:34PM EST | 1,905.00 | 572.97 | 732.00 | 749.50 | 0.00 | - | - | 6 | 0.00% |
| TSLA210716C01910000 | 2020-08-26 8:51AM EST | 1,910.00 | 633.23 | 730.00 | 747.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210716C01950000 | 2020-08-23 11:06PM EST | 1,950.00 | 525.00 | 710.50 | 728.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01965000 | 2020-08-26 2:15PM EST | 1,965.00 | 645.00 | 704.00 | 722.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01970000 | 2020-08-24 9:54AM EST | 1,970.00 | 515.00 | 701.50 | 720.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01980000 | 2020-08-25 11:07AM EST | 1,980.00 | 529.04 | 697.50 | 716.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01985000 | 2020-08-25 11:07AM EST | 1,985.00 | 527.18 | 695.00 | 713.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01995000 | 2020-08-27 12:43PM EST | 1,995.00 | 716.00 | 691.00 | 709.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C02000000 | 2020-08-26 9:56AM EST | 2,000.00 | 600.00 | 690.50 | 707.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C02025000 | 2020-08-26 2:15PM EST | 2,025.00 | 620.65 | 678.50 | 696.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C02050000 | 2020-08-26 1:58PM EST | 2,050.00 | 590.60 | 668.00 | 686.50 | 0.00 | - | 4 | 14 | 0.00% |
| TSLA210716C02075000 | 2020-08-28 2:43PM EST | 2,075.00 | 677.88 | 658.00 | 676.00 | +76.98 | +12.81% | 3 | 3 | 0.00% |
| TSLA210716C02100000 | 2020-08-28 2:43PM EST | 2,100.00 | 667.93 | 649.50 | 667.00 | +77.43 | +13.11% | 3 | 6 | 0.00% |
| TSLA210716C02125000 | 2020-08-26 12:06PM EST | 2,125.00 | 568.88 | 638.00 | 656.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C02150000 | 2020-08-27 11:37AM EST | 2,150.00 | 608.25 | 630.00 | 647.50 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA210716C02175000 | 2020-08-27 9:14AM EST | 2,175.00 | 600.00 | 619.00 | 637.50 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA210716C02200000 | 2020-08-28 1:33PM EST | 2,200.00 | 624.24 | 610.00 | 628.00 | +34.99 | +5.94% | 14 | 4 | 1,014.06% |
| TSLA210716C02275000 | 2020-08-27 11:20AM EST | 2,275.00 | 650.00 | 583.00 | 601.00 | +50.00 | +8.33% | 1 | 2 | 736.89% |
| TSLA210716C02300000 | 2020-08-28 11:44AM EST | 2,300.00 | 606.70 | 575.50 | 592.50 | +10.70 | +1.80% | 2 | 1 | 705.96% |
| TSLA210716C02325000 | 2020-08-26 9:09AM EST | 2,325.00 | 482.00 | 566.00 | 584.00 | 0.00 | - | - | 12 | 677.33% |
| TSLA210716C02400000 | 2020-08-27 11:29AM EST | 2,400.00 | 543.00 | 541.00 | 559.00 | 0.00 | - | 9 | 4 | 617.61% |
| TSLA210716C02425000 | 2020-08-24 1:52PM EST | 2,425.00 | 398.85 | 534.40 | 552.00 | 0.00 | - | - | 1 | 604.65% |
| TSLA210716C02450000 | 2020-08-26 12:30PM EST | 2,450.00 | 469.81 | 524.80 | 543.50 | 0.00 | - | - | 2 | 588.58% |
| TSLA210716C02500000 | 2020-08-27 12:44PM EST | 2,500.00 | 525.85 | 511.80 | 529.00 | 0.00 | - | 49 | 27 | 566.98% |
| TSLA210716C02700000 | 2020-08-26 2:27PM EST | 2,700.00 | 408.31 | 454.00 | 472.50 | 0.00 | - | - | 1 | 497.13% |
| TSLA210716C02800000 | 2020-08-27 11:12AM EST | 2,800.00 | 459.00 | 429.00 | 447.00 | 0.00 | - | - | 2 | 472.95% |
| TSLA210716C03000000 | 2020-08-27 11:26AM EST | 3,000.00 | 393.88 | 383.40 | 401.50 | 0.00 | - | - | 1 | 435.54% |
| TSLA210716C03200000 | 2020-08-26 9:19AM EST | 3,200.00 | 384.37 | 344.10 | 362.00 | +100.37 | +35.34% | 7 | 1 | 407.81% |
| TSLA210716C03400000 | 2020-08-28 12:07PM EST | 3,400.00 | 321.42 | 308.50 | 327.00 | -2.96 | -0.91% | 3 | 5 | 385.46% |
| TSLA210716C03500000 | 2020-08-27 12:22PM EST | 3,500.00 | 290.89 | 294.00 | 312.00 | 0.00 | - | - | 7 | 376.86% |
| TSLA210716C03700000 | 2020-08-27 2:52PM EST | 3,700.00 | 272.77 | 264.00 | 283.00 | 0.00 | - | - | 5 | 360.13% |
| TSLA210716C03900000 | 2020-08-27 2:45PM EST | 3,900.00 | 253.80 | 238.80 | 258.00 | 0.00 | - | - | 1 | 346.76% |
| TSLA210716C04000000 | 2020-08-28 1:36PM EST | 4,000.00 | 246.00 | 227.00 | 246.50 | +10.98 | +4.67% | 51 | 17 | 340.72% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210716P00100000 | 2021-03-04 3:58PM EST | 100.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSLA210716P00150000 | 2021-03-04 2:24PM EST | 150.00 | 1.95 | - | - | +1.95 | - | - | - | 0.00% |
| TSLA210716P00200000 | 2021-03-04 1:14PM EST | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| TSLA210716P00250000 | 2021-03-03 2:54PM EST | 250.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLA210716P00260000 | 2021-03-04 2:50PM EST | 260.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| TSLA210716P00262000 | 2021-02-23 2:08PM EST | 262.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716P00264000 | 2021-02-18 11:29AM EST | 264.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA210716P00268000 | 2021-02-22 2:39PM EST | 268.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00270000 | 2021-02-26 10:32AM EST | 270.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716P00272000 | 2021-02-26 10:12AM EST | 272.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00274000 | 2021-02-22 2:37PM EST | 274.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSLA210716P00276000 | 2021-02-25 9:58AM EST | 276.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716P00278000 | 2021-02-22 3:06PM EST | 278.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSLA210716P00280000 | 2021-03-03 2:40PM EST | 280.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210716P00282000 | 2021-02-26 10:32AM EST | 282.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00284000 | 2021-03-01 2:19PM EST | 284.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00286000 | 2021-02-19 2:58PM EST | 286.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSLA210716P00288000 | 2021-03-02 12:55PM EST | 288.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210716P00292000 | 2021-02-19 2:58PM EST | 292.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00294000 | 2021-02-26 9:59AM EST | 294.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00296000 | 2021-02-25 12:35PM EST | 296.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716P00298000 | 2021-03-01 3:40PM EST | 298.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716P00300000 | 2021-03-04 3:43PM EST | 300.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 25.00% |
| TSLA210716P00302000 | 2021-03-01 3:28PM EST | 302.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210716P00304000 | 2021-02-25 10:52AM EST | 304.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA210716P00305000 | 2021-03-03 2:35PM EST | 305.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00306000 | 2021-02-05 9:44AM EST | 306.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSLA210716P00308000 | 2021-02-16 9:30AM EST | 308.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00310000 | 2021-03-04 1:55PM EST | 310.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSLA210716P00312000 | 2021-02-25 11:54AM EST | 312.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716P00314000 | 2021-01-13 12:27PM EST | 314.00 | 8.00 | 5.90 | 6.85 | 0.00 | - | 1 | 11 | 76.83% |
| TSLA210716P00315000 | 2021-03-01 12:15PM EST | 315.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716P00316000 | 2020-12-16 1:27PM EST | 316.00 | 12.84 | 8.20 | 9.45 | 0.00 | - | 1 | 60 | 82.54% |
| TSLA210716P00318000 | 2021-02-23 3:53PM EST | 318.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSLA210716P00320000 | 2021-03-04 10:45AM EST | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA210716P00322000 | 2021-03-02 1:28PM EST | 322.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716P00324000 | 2021-02-19 1:30PM EST | 324.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA210716P00325000 | 2021-03-03 2:32PM EST | 325.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSLA210716P00326000 | 2020-12-30 3:06PM EST | 326.00 | 9.70 | 8.05 | 9.05 | 0.00 | - | 11 | 16 | 78.70% |
| TSLA210716P00328000 | 2021-02-08 3:04PM EST | 328.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA210716P00330000 | 2021-02-26 11:36AM EST | 330.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLA210716P00332000 | 2021-02-11 12:40PM EST | 332.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00334000 | 2021-01-13 9:54AM EST | 334.00 | 9.40 | 7.00 | 7.90 | 0.00 | - | 1 | 2 | 73.61% |
| TSLA210716P00335000 | 2021-02-26 9:49AM EST | 335.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00336000 | 2021-03-04 10:31AM EST | 336.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00337000 | 2021-02-24 10:03AM EST | 337.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00338000 | 2021-02-26 11:44AM EST | 338.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00339000 | 2021-03-04 3:56PM EST | 339.00 | 13.15 | 12.60 | 13.45 | +5.30 | +67.52% | 3 | 13 | 83.92% |
| TSLA210716P00340000 | 2021-03-04 3:28PM EST | 340.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSLA210716P00341000 | 2021-01-14 1:35PM EST | 341.00 | 9.68 | 7.60 | 8.30 | 0.00 | - | 1 | 22 | 72.74% |
| TSLA210716P00342000 | 2020-12-14 10:18AM EST | 342.00 | 17.80 | 9.15 | 10.05 | 0.00 | - | 1 | 10 | 76.10% |
| TSLA210716P00343000 | 2021-02-23 3:42PM EST | 343.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00344000 | 2021-02-23 3:29PM EST | 344.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLA210716P00345000 | 2021-03-04 3:07PM EST | 345.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00346000 | 2021-02-23 3:42PM EST | 346.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSLA210716P00347000 | 2020-12-16 10:18AM EST | 347.00 | 18.90 | 10.50 | 10.90 | 0.00 | - | 1 | 6 | 76.84% |
| TSLA210716P00348000 | 2021-02-26 1:48PM EST | 348.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00349000 | 2021-02-24 2:59PM EST | 349.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TSLA210716P00350000 | 2021-03-04 3:03PM EST | 350.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TSLA210716P00351000 | 2021-02-24 9:54AM EST | 351.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00352000 | 2021-01-25 9:30AM EST | 352.00 | 8.90 | 11.15 | 12.05 | 0.00 | - | 1 | 23 | 77.05% |
| TSLA210716P00353000 | 2021-02-10 10:40AM EST | 353.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00354000 | 2021-02-25 10:50AM EST | 354.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00355000 | 2021-03-04 1:18PM EST | 355.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSLA210716P00356000 | 2021-02-23 3:42PM EST | 356.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00357000 | 2021-01-19 12:01AM EST | 357.00 | 10.05 | 8.65 | 9.10 | 0.00 | - | 8 | 0 | 70.11% |
| TSLA210716P00358000 | 2021-02-24 2:58PM EST | 358.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716P00359000 | 2021-02-24 2:58PM EST | 359.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA210716P00360000 | 2021-03-04 1:02PM EST | 360.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| TSLA210716P00361000 | 2021-03-02 11:21AM EST | 361.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00362000 | 2021-02-23 3:51PM EST | 362.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00363000 | 2021-02-12 11:41AM EST | 363.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00364000 | 2021-02-23 3:42PM EST | 364.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00365000 | 2021-02-22 10:51AM EST | 365.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00366000 | 2021-03-03 2:54PM EST | 366.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00367000 | 2021-02-23 3:42PM EST | 367.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716P00368000 | 2021-01-25 12:16PM EST | 368.00 | 10.25 | 10.65 | 11.45 | 0.00 | - | 1 | 24 | 71.19% |
| TSLA210716P00369000 | 2021-03-04 3:54PM EST | 369.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210716P00370000 | 2021-03-04 3:03PM EST | 370.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210716P00371000 | 2021-02-23 3:42PM EST | 371.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716P00372000 | 2021-02-19 3:09PM EST | 372.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210716P00373000 | 2021-02-16 12:08PM EST | 373.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA210716P00374000 | 2021-02-10 9:33AM EST | 374.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00375000 | 2021-03-03 2:06PM EST | 375.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00376000 | 2021-02-22 1:08PM EST | 376.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| TSLA210716P00377000 | 2021-02-25 11:38AM EST | 377.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210716P00378000 | 2021-03-02 1:28PM EST | 378.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716P00379000 | 2021-02-05 3:45PM EST | 379.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00380000 | 2021-03-04 3:13PM EST | 380.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TSLA210716P00381000 | 2021-01-06 9:36AM EST | 381.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TSLA210716P00382000 | 2021-02-24 3:14PM EST | 382.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00383000 | 2021-01-08 2:22PM EST | 383.00 | 14.05 | 10.40 | 12.30 | 0.00 | - | 1 | 12 | 67.38% |
| TSLA210716P00384000 | 2021-02-22 11:26AM EST | 384.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716P00385000 | 2021-02-23 10:46AM EST | 385.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00386000 | 2021-02-23 9:49AM EST | 386.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00387000 | 2021-02-23 9:58AM EST | 387.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210716P00388000 | 2021-03-01 10:13AM EST | 388.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210716P00389000 | 2021-03-01 12:53PM EST | 389.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716P00390000 | 2021-03-04 3:31PM EST | 390.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| TSLA210716P00391000 | 2021-02-25 12:51PM EST | 391.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00392000 | 2021-02-26 10:06AM EST | 392.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00393000 | 2021-01-25 10:51AM EST | 393.00 | 12.95 | 14.30 | 15.10 | 0.00 | - | 1 | 21 | 69.96% |
| TSLA210716P00394000 | 2021-02-26 2:48PM EST | 394.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716P00395000 | 2021-03-04 12:10PM EST | 395.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA210716P00396000 | 2021-02-26 3:57PM EST | 396.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716P00397000 | 2021-02-26 11:36AM EST | 397.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TSLA210716P00398000 | 2021-02-24 3:46PM EST | 398.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSLA210716P00399000 | 2021-03-04 12:10PM EST | 399.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TSLA210716P00400000 | 2021-03-04 3:46PM EST | 400.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| TSLA210716P00405000 | 2021-02-24 3:46PM EST | 405.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSLA210716P00410000 | 2021-03-04 2:00PM EST | 410.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA210716P00415000 | 2021-02-25 3:50PM EST | 415.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLA210716P00420000 | 2021-03-04 1:58PM EST | 420.00 | 28.17 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA210716P00425000 | 2021-03-03 3:18PM EST | 425.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSLA210716P00430000 | 2021-03-04 3:55PM EST | 430.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSLA210716P00435000 | 2021-03-04 3:09PM EST | 435.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSLA210716P00440000 | 2021-03-04 10:07AM EST | 440.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSLA210716P00445000 | 2021-03-04 2:45PM EST | 445.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSLA210716P00450000 | 2021-03-04 3:37PM EST | 450.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| TSLA210716P00455000 | 2021-03-03 2:48PM EST | 455.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSLA210716P00460000 | 2021-03-04 3:19PM EST | 460.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSLA210716P00465000 | 2021-03-04 3:44PM EST | 465.00 | 39.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TSLA210716P00470000 | 2021-03-03 3:54PM EST | 470.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSLA210716P00475000 | 2021-03-04 12:00PM EST | 475.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSLA210716P00480000 | 2021-03-04 1:31PM EST | 480.00 | 44.44 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| TSLA210716P00485000 | 2021-03-04 1:31PM EST | 485.00 | 47.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210716P00490000 | 2021-03-04 3:22PM EST | 490.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLA210716P00495000 | 2021-03-04 3:22PM EST | 495.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSLA210716P00500000 | 2021-03-04 3:16PM EST | 500.00 | 51.51 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| TSLA210716P00510000 | 2021-03-04 1:37PM EST | 510.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TSLA210716P00520000 | 2021-03-04 11:56AM EST | 520.00 | 58.63 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| TSLA210716P00530000 | 2021-03-03 1:29PM EST | 530.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| TSLA210716P00540000 | 2021-03-04 3:52PM EST | 540.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TSLA210716P00550000 | 2021-03-04 3:51PM EST | 550.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| TSLA210716P00560000 | 2021-03-04 3:41PM EST | 560.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| TSLA210716P00570000 | 2021-03-04 3:25PM EST | 570.00 | 80.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| TSLA210716P00580000 | 2021-03-04 3:41PM EST | 580.00 | 85.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| TSLA210716P00590000 | 2021-03-04 12:02PM EST | 590.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| TSLA210716P00600000 | 2021-03-04 3:54PM EST | 600.00 | 95.82 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 1.56% |
| TSLA210716P00610000 | 2021-03-04 3:51PM EST | 610.00 | 101.13 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.78% |
| TSLA210716P00620000 | 2021-03-04 2:00PM EST | 620.00 | 109.95 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.10% |
| TSLA210716P00630000 | 2021-03-04 12:35PM EST | 630.00 | 113.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSLA210716P00640000 | 2021-03-04 1:27PM EST | 640.00 | 128.40 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSLA210716P00650000 | 2021-03-04 3:49PM EST | 650.00 | 124.62 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| TSLA210716P00660000 | 2021-03-04 1:22PM EST | 660.00 | 135.18 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TSLA210716P00670000 | 2021-03-04 10:03AM EST | 670.00 | 146.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA210716P00680000 | 2021-03-04 2:34PM EST | 680.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSLA210716P00690000 | 2021-03-03 3:56PM EST | 690.00 | 152.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210716P00700000 | 2021-03-04 3:53PM EST | 700.00 | 156.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA210716P00710000 | 2021-03-04 3:59PM EST | 710.00 | 162.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSLA210716P00720000 | 2021-03-04 2:20PM EST | 720.00 | 179.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSLA210716P00730000 | 2021-03-03 9:40AM EST | 730.00 | 185.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210716P00740000 | 2021-03-04 11:37AM EST | 740.00 | 170.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00750000 | 2021-03-04 9:32AM EST | 750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA210716P00760000 | 2021-03-04 2:49PM EST | 760.00 | 198.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSLA210716P00770000 | 2021-03-02 3:24PM EST | 770.00 | 208.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00780000 | 2021-03-03 2:47PM EST | 780.00 | 216.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSLA210716P00790000 | 2021-03-04 2:03PM EST | 790.00 | 223.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSLA210716P00800000 | 2021-03-04 12:54PM EST | 800.00 | 231.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| TSLA210716P00810000 | 2021-03-01 9:30AM EST | 810.00 | 226.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00820000 | 2021-03-04 2:00PM EST | 820.00 | 246.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P00830000 | 2021-03-04 2:43PM EST | 830.00 | 258.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P00840000 | 2021-03-02 3:48PM EST | 840.00 | 213.83 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSLA210716P00850000 | 2021-03-04 3:33PM EST | 850.00 | 268.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P00860000 | 2021-02-25 12:00PM EST | 860.00 | 219.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00870000 | 2021-03-01 12:35PM EST | 870.00 | 288.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00880000 | 2021-02-26 2:42PM EST | 880.00 | 257.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P00890000 | 2021-03-01 10:49AM EST | 890.00 | 284.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00900000 | 2021-03-04 2:21PM EST | 900.00 | 321.30 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| TSLA210716P00910000 | 2021-02-16 3:28PM EST | 910.00 | 255.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00920000 | 2021-02-22 3:44PM EST | 920.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716P00930000 | 2021-02-26 11:16AM EST | 930.00 | 303.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00940000 | 2021-02-26 11:16AM EST | 940.00 | 305.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P00950000 | 2021-03-04 2:43PM EST | 950.00 | 361.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P00960000 | 2021-02-12 10:17AM EST | 960.00 | 257.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSLA210716P00970000 | 2021-02-08 11:24AM EST | 970.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P00980000 | 2021-02-26 3:50PM EST | 980.00 | 333.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P00990000 | 2021-02-26 1:37PM EST | 990.00 | 349.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01000000 | 2021-02-24 11:02AM EST | 1,000.00 | 403.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01010000 | 2021-02-23 1:09PM EST | 1,010.00 | 369.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01020000 | 2021-02-25 9:52AM EST | 1,020.00 | 334.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P01030000 | 2021-02-09 2:05PM EST | 1,030.00 | 280.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSLA210716P01040000 | 2021-01-28 10:33AM EST | 1,040.00 | 312.50 | 394.90 | 401.45 | 0.00 | - | 13 | 10 | 0.00% |
| TSLA210716P01050000 | 2021-02-23 12:04PM EST | 1,050.00 | 460.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01060000 | 2021-02-22 10:49AM EST | 1,060.00 | 360.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01070000 | 2021-02-26 9:52AM EST | 1,070.00 | 415.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P01080000 | 2021-02-24 10:06AM EST | 1,080.00 | 408.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01090000 | 2021-02-16 3:06PM EST | 1,090.00 | 483.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210716P01100000 | 2021-02-26 9:49AM EST | 1,100.00 | 437.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01110000 | 2021-02-23 2:43PM EST | 1,110.00 | 449.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P01120000 | 2021-02-05 3:13PM EST | 1,120.00 | 349.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA210716P01130000 | 2021-02-25 10:34AM EST | 1,130.00 | 440.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716P01140000 | 2021-02-23 1:09PM EST | 1,140.00 | 519.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01150000 | 2021-02-24 2:00PM EST | 1,150.00 | 528.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01160000 | 2021-02-10 12:09PM EST | 1,160.00 | 407.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210716P01170000 | 2021-03-04 3:44PM EST | 1,170.00 | 560.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01180000 | 2021-03-04 3:40PM EST | 1,180.00 | 571.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P01190000 | 2021-02-24 3:12PM EST | 1,190.00 | 576.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA210716P01200000 | 2021-03-01 3:07PM EST | 1,200.00 | 579.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01225000 | 2021-02-24 3:08PM EST | 1,225.00 | 519.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210716P01250000 | 2021-02-10 2:00PM EST | 1,250.00 | 569.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01275000 | 2021-02-24 10:10AM EST | 1,275.00 | 590.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210716P01300000 | 2021-02-23 12:16PM EST | 1,300.00 | 643.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P01310000 | 2020-08-17 8:41AM EST | 1,310.00 | 238.72 | 158.50 | 174.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210716P01320000 | 2020-08-26 11:42AM EST | 1,320.00 | 172.10 | 162.00 | 177.50 | 0.00 | - | 14 | 4 | 0.00% |
| TSLA210716P01340000 | 2020-08-24 2:58PM EST | 1,340.00 | 192.00 | 168.80 | 184.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA210716P01350000 | 2021-02-11 3:10PM EST | 1,350.00 | 572.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P01360000 | 2020-08-17 9:52AM EST | 1,360.00 | 244.17 | 175.50 | 191.00 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA210716P01370000 | 2020-08-23 11:05PM EST | 1,370.00 | 244.91 | 179.00 | 194.00 | 0.00 | - | - | - | 0.00% |
| TSLA210716P01380000 | 2020-08-27 12:27PM EST | 1,380.00 | 186.00 | 182.50 | 197.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA210716P01390000 | 2020-08-23 11:05PM EST | 1,390.00 | 250.77 | 186.00 | 201.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01400000 | 2021-02-26 10:10AM EST | 1,400.00 | 794.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01410000 | 2020-08-23 11:05PM EST | 1,410.00 | 254.61 | 193.00 | 208.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01420000 | 2020-08-23 11:05PM EST | 1,420.00 | 259.04 | 196.50 | 212.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01425000 | 2021-02-23 10:42AM EST | 1,425.00 | 744.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01430000 | 2020-08-17 2:51PM EST | 1,430.00 | 260.32 | 200.05 | 218.50 | 0.00 | - | 8 | 2 | 0.00% |
| TSLA210716P01440000 | 2020-08-26 9:16AM EST | 1,440.00 | 217.00 | 202.50 | 221.50 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA210716P01450000 | 2021-02-09 11:21AM EST | 1,450.00 | 635.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01460000 | 2020-08-23 11:05PM EST | 1,460.00 | 256.14 | 210.25 | 229.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716P01470000 | 2020-08-23 11:05PM EST | 1,470.00 | 260.45 | 214.40 | 233.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716P01475000 | 2021-01-19 12:00AM EST | 1,475.00 | 679.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01480000 | 2020-08-23 11:05PM EST | 1,480.00 | 264.07 | 218.00 | 237.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01490000 | 2020-08-23 11:05PM EST | 1,490.00 | 267.32 | 222.00 | 241.00 | 0.00 | - | - | - | 0.00% |
| TSLA210716P01500000 | 2021-02-10 12:24PM EST | 1,500.00 | 710.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P01510000 | 2020-08-23 11:05PM EST | 1,510.00 | 243.40 | 230.10 | 249.00 | 0.00 | - | - | 21 | 0.00% |
| TSLA210716P01520000 | 2020-08-26 11:42AM EST | 1,520.00 | 247.50 | 234.10 | 253.00 | 0.00 | - | 14 | 3 | 0.00% |
| TSLA210716P01525000 | 2020-08-23 11:05PM EST | 1,525.00 | 261.62 | 236.10 | 255.00 | 0.00 | - | - | - | 0.00% |
| TSLA210716P01530000 | 2020-08-23 11:05PM EST | 1,530.00 | 260.40 | 237.50 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01540000 | 2020-08-20 1:47PM EST | 1,540.00 | 260.35 | 242.20 | 261.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716P01550000 | 2020-08-16 11:04PM EST | 1,550.00 | 415.98 | 246.20 | 265.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01560000 | 2020-08-23 11:05PM EST | 1,560.00 | 303.25 | 251.10 | 269.50 | 0.00 | - | - | - | 0.00% |
| TSLA210716P01575000 | 2021-02-10 12:04PM EST | 1,575.00 | 948.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01580000 | 2020-08-24 11:26AM EST | 1,580.00 | 281.80 | 259.00 | 278.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01600000 | 2021-02-17 10:28AM EST | 1,600.00 | 973.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P01625000 | 2021-02-26 10:37AM EST | 1,625.00 | 1,004.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA210716P01640000 | 2020-08-23 11:05PM EST | 1,640.00 | 319.78 | 285.70 | 304.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01650000 | 2021-03-04 2:40PM EST | 1,650.00 | 1,041.85 | 982.25 | 987.65 | +228.10 | +28.03% | 3 | 3 | 0.00% |
| TSLA210716P01660000 | 2020-08-24 8:50AM EST | 1,660.00 | 311.40 | 294.00 | 313.50 | 0.00 | - | - | 12 | 0.00% |
| TSLA210716P01675000 | 2021-03-04 12:44PM EST | 1,675.00 | 1,054.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA210716P01680000 | 2020-08-10 9:30AM EST | 1,680.00 | 560.40 | 303.50 | 322.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716P01690000 | 2020-08-10 9:30AM EST | 1,690.00 | 567.70 | 308.50 | 327.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210716P01700000 | 2021-02-26 10:14AM EST | 1,700.00 | 1,036.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716P01790000 | 2020-08-26 2:57PM EST | 1,790.00 | 362.95 | 357.00 | 376.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210716P01800000 | 2020-08-26 2:57PM EST | 1,800.00 | 367.75 | 362.00 | 381.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210716P01820000 | 2020-08-23 11:05PM EST | 1,820.00 | 399.98 | 372.50 | 391.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01850000 | 2020-08-23 11:05PM EST | 1,850.00 | 473.60 | 388.00 | 407.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01870000 | 2020-08-23 11:05PM EST | 1,870.00 | 476.36 | 398.50 | 417.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716P01875000 | 2020-08-23 11:05PM EST | 1,875.00 | 479.43 | 401.50 | 420.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716P01885000 | 2020-08-23 11:05PM EST | 1,885.00 | 450.00 | 406.50 | 425.50 | 0.00 | - | - | - | 0.00% |
| TSLA210716P01890000 | 2020-08-23 11:05PM EST | 1,890.00 | 486.60 | 409.50 | 428.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01930000 | 2020-08-27 9:00AM EST | 1,930.00 | 418.13 | 431.00 | 450.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01940000 | 2020-08-27 9:00AM EST | 1,940.00 | 423.48 | 436.50 | 455.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01950000 | 2020-08-28 11:44AM EST | 1,950.00 | 444.13 | 442.00 | 461.00 | -4.24 | -0.95% | 2 | 2 | 0.00% |
| TSLA210716P01955000 | 2020-08-28 11:44AM EST | 1,955.00 | 446.78 | 445.00 | 464.00 | -4.44 | -0.98% | 2 | 2 | 0.00% |
| TSLA210716P01970000 | 2020-08-23 11:05PM EST | 1,970.00 | 507.50 | 453.50 | 472.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01990000 | 2020-08-28 11:39AM EST | 1,990.00 | 464.13 | 465.00 | 483.50 | -65.27 | -12.33% | 15 | 1 | 0.00% |
| TSLA210716P01995000 | 2020-08-26 12:47PM EST | 1,995.00 | 479.33 | 467.50 | 486.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210716P02000000 | 2020-08-28 1:45PM EST | 2,000.00 | 482.54 | 470.50 | 489.50 | +0.26 | +0.05% | 27 | 16 | 0.00% |
| TSLA210716P02100000 | 2020-08-28 1:45PM EST | 2,100.00 | 541.13 | 529.50 | 548.00 | +14.13 | +2.68% | 12 | 1 | 0.00% |
| TSLA210716P02150000 | 2020-08-26 12:30PM EST | 2,150.00 | 575.04 | 559.80 | 578.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P02200000 | 2020-08-27 2:38PM EST | 2,200.00 | 586.37 | 591.40 | 609.50 | 0.00 | - | - | 33 | 0.00% |
| TSLA210716P03700000 | 2020-08-25 8:35AM EST | 3,700.00 | 1,878.25 | 1,741.50 | 1,759.50 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
