India markets open in 3 hours 57 minutes
BSE SENSEX
50,193.33+612.60(+1.24%)Nifty 50
15,108.10+184.95(+1.24%)Dow
34,060.66-267.13(-0.78%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
577.87+1.04 (+0.18%)
At close: 4:00PM EDT
573.00 -4.87 (-0.84%)
After hours: 7:47PM EDT
Callsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210716C00050000 | 2021-03-25 10:14AM EDT | 50.00 | 585.00 | 674.40 | 683.35 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C00100000 | 2021-05-13 10:00AM EDT | 100.00 | 490.00 | 469.05 | 486.15 | 0.00 | - | 15 | 26 | 297.51% |
| TSLA210716C00150000 | 2021-04-14 1:08PM EDT | 150.00 | 601.45 | 434.80 | 443.55 | 0.00 | - | 16 | 134 | 248.04% |
| TSLA210716C00200000 | 2021-05-11 3:33PM EDT | 200.00 | 386.70 | 369.80 | 386.55 | -3.78 | -0.97% | 1 | 107 | 105.42% |
| TSLA210716C00250000 | 2021-05-17 3:43PM EDT | 250.00 | 338.55 | 326.65 | 336.95 | +16.84 | +5.23% | 1 | 18 | 125.49% |
| TSLA210716C00260000 | 2021-05-06 11:30AM EDT | 260.00 | 399.75 | 310.40 | 327.05 | 0.00 | - | 1 | 68 | 92.46% |
| TSLA210716C00262000 | 2021-04-14 3:46PM EDT | 262.00 | 470.70 | 324.05 | 333.35 | 0.00 | - | 2 | 42 | 158.92% |
| TSLA210716C00264000 | 2021-05-11 9:44AM EDT | 264.00 | 350.04 | 306.40 | 323.10 | 0.00 | - | 2 | 3 | 91.21% |
| TSLA210716C00268000 | 2021-03-16 12:23PM EDT | 268.00 | 430.70 | 465.85 | 475.05 | 0.00 | - | 3 | 8 | 529.95% |
| TSLA210716C00270000 | 2021-05-10 10:07AM EDT | 270.00 | 313.55 | 300.75 | 317.20 | 0.00 | - | 1 | 35 | 91.92% |
| TSLA210716C00272000 | 2021-01-14 1:39PM EDT | 272.00 | 586.15 | 580.20 | 582.75 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA210716C00274000 | 2021-04-23 9:44AM EDT | 274.00 | 447.60 | 297.20 | 313.25 | 0.00 | - | 5 | 12 | 93.24% |
| TSLA210716C00276000 | 2021-03-16 12:23PM EDT | 276.00 | 423.05 | 463.20 | 464.95 | 0.00 | - | 6 | 28 | 516.96% |
| TSLA210716C00278000 | 2021-03-16 9:37AM EDT | 278.00 | 425.95 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA210716C00280000 | 2021-04-08 12:44PM EDT | 280.00 | 406.50 | 392.55 | 394.20 | 0.00 | - | 1 | 24 | 344.81% |
| TSLA210716C00282000 | 2021-04-16 12:18PM EDT | 282.00 | 453.36 | 308.90 | 310.25 | 0.00 | - | 40 | 38 | 149.29% |
| TSLA210716C00284000 | 2021-04-19 10:01AM EDT | 284.00 | 287.45 | 286.80 | 303.40 | -136.80 | -32.25% | 1 | 26 | 87.82% |
| TSLA210716C00286000 | 2021-04-28 2:00PM EDT | 286.00 | 411.35 | 285.10 | 301.45 | 0.00 | - | 3 | 16 | 88.92% |
| TSLA210716C00288000 | 2021-04-30 10:36AM EDT | 288.00 | 283.55 | 283.20 | 299.45 | -124.90 | -30.58% | 1 | 32 | 88.65% |
| TSLA210716C00292000 | 2021-05-06 11:01AM EDT | 292.00 | 368.20 | 279.00 | 295.55 | 0.00 | - | 4 | 39 | 86.57% |
| TSLA210716C00294000 | 2021-03-18 3:02PM EDT | 294.00 | 376.50 | 446.45 | 448.55 | 0.00 | - | 1 | 9 | 484.38% |
| TSLA210716C00296000 | 2020-12-18 3:41PM EDT | 296.00 | 387.70 | 534.65 | 540.50 | 0.00 | - | 1 | 4 | 814.23% |
| TSLA210716C00298000 | 2021-02-26 3:01PM EDT | 298.00 | 387.40 | 324.60 | 327.60 | 0.00 | - | 2 | 9 | 219.49% |
| TSLA210716C00300000 | 2021-05-11 12:30PM EDT | 300.00 | 277.05 | 278.95 | 280.25 | 0.00 | - | 4 | 122 | 86.49% |
| TSLA210716C00302000 | 2021-04-01 9:45AM EDT | 302.00 | 387.40 | 408.45 | 409.85 | 0.00 | - | 4 | 20 | 398.70% |
| TSLA210716C00304000 | 2021-01-29 1:45PM EDT | 304.00 | 485.00 | 372.25 | 380.55 | 0.00 | - | 1 | 13 | 330.29% |
| TSLA210716C00305000 | 2020-12-10 12:07PM EDT | 305.00 | 326.02 | 579.25 | 585.75 | 0.00 | - | 10 | 18 | 0.00% |
| TSLA210716C00306000 | 2021-05-04 9:31AM EDT | 306.00 | 376.50 | 273.10 | 274.40 | 0.00 | - | 1 | 15 | 85.40% |
| TSLA210716C00308000 | 2021-05-17 3:44PM EDT | 308.00 | 266.20 | 271.15 | 272.45 | 0.00 | - | 1 | 6 | 85.02% |
| TSLA210716C00310000 | 2021-03-11 4:13PM EDT | 310.00 | 390.50 | 368.40 | 370.40 | 0.00 | - | 2 | 6 | 321.22% |
| TSLA210716C00312000 | 2021-03-18 9:47AM EDT | 312.00 | 373.00 | 428.80 | 430.85 | 0.00 | - | 2 | 8 | 452.91% |
| TSLA210716C00314000 | 2021-05-14 1:02PM EDT | 314.00 | 269.85 | 265.30 | 266.60 | 0.00 | - | 3 | 23 | 83.85% |
| TSLA210716C00315000 | 2020-11-17 3:03PM EDT | 315.00 | 164.20 | 307.50 | 312.40 | 0.00 | - | 2 | 8 | 207.57% |
| TSLA210716C00316000 | 2020-12-21 2:10PM EDT | 316.00 | 360.00 | 534.70 | 537.80 | 0.00 | - | 1 | 40 | 814.94% |
| TSLA210716C00318000 | 2021-02-25 2:43PM EDT | 318.00 | 392.57 | 305.95 | 308.90 | 0.00 | - | 1 | 3 | 206.20% |
| TSLA210716C00320000 | 2021-03-25 9:54AM EDT | 320.00 | 310.20 | 410.80 | 412.45 | 0.00 | - | 1 | 207 | 417.06% |
| TSLA210716C00322000 | 2020-11-24 2:45PM EDT | 322.00 | 251.65 | 347.80 | 351.85 | 0.00 | - | 3 | 5 | 293.10% |
| TSLA210716C00324000 | 2021-03-18 3:18PM EDT | 324.00 | 345.80 | 417.10 | 419.15 | 0.00 | - | 3 | 13 | 434.02% |
| TSLA210716C00325000 | 2021-04-19 9:37AM EDT | 325.00 | 394.05 | 254.65 | 256.05 | 0.00 | - | 1 | 32 | 82.37% |
| TSLA210716C00326000 | 2020-11-23 11:01AM EDT | 326.00 | 219.80 | 329.20 | 334.10 | 0.00 | - | 1 | 3 | 262.04% |
| TSLA210716C00328000 | 2020-11-24 11:19AM EDT | 328.00 | 235.60 | 342.50 | 346.45 | 0.00 | - | 10 | 22 | 288.15% |
| TSLA210716C00330000 | 2021-05-18 12:11PM EDT | 330.00 | 258.00 | 249.80 | 251.10 | +8.95 | +3.59% | 2 | 21 | 81.10% |
| TSLA210716C00332000 | 2021-05-13 3:33PM EDT | 332.00 | 245.15 | 247.90 | 249.30 | 0.00 | - | 4 | 8 | 81.24% |
| TSLA210716C00334000 | 2021-05-13 2:31PM EDT | 334.00 | 242.75 | 245.95 | 247.20 | 0.00 | - | 4 | 4 | 80.33% |
| TSLA210716C00335000 | 2021-05-13 11:24AM EDT | 335.00 | 247.25 | 245.00 | 246.40 | 0.00 | - | 1 | 13 | 80.68% |
| TSLA210716C00336000 | 2021-05-13 2:26PM EDT | 336.00 | 240.60 | 250.25 | 251.30 | 0.00 | - | 1 | 5 | 105.04% |
| TSLA210716C00337000 | 2021-05-13 2:31PM EDT | 337.00 | 239.95 | 243.05 | 244.35 | 0.00 | - | 3 | 9 | 79.93% |
| TSLA210716C00338000 | 2021-03-17 12:59PM EDT | 338.00 | 341.30 | 402.80 | 403.85 | 0.00 | - | 3 | 5 | 411.15% |
| TSLA210716C00339000 | 2021-05-13 3:33PM EDT | 339.00 | 238.60 | 241.15 | 242.55 | 0.00 | - | 8 | 14 | 80.01% |
| TSLA210716C00340000 | 2021-05-07 11:08AM EDT | 340.00 | 343.00 | 240.20 | 241.60 | 0.00 | - | 1 | 30 | 79.90% |
| TSLA210716C00341000 | 2021-05-13 2:20PM EDT | 341.00 | 236.10 | 239.20 | 240.50 | 0.00 | - | 7 | 9 | 79.25% |
| TSLA210716C00342000 | 2021-05-05 9:38AM EDT | 342.00 | 336.90 | 238.25 | 239.55 | 0.00 | - | 10 | 23 | 79.14% |
| TSLA210716C00343000 | 2021-05-17 1:51PM EDT | 343.00 | 226.85 | 237.30 | 238.55 | 0.00 | - | 2 | 12 | 78.90% |
| TSLA210716C00344000 | 2021-05-13 12:43PM EDT | 344.00 | 237.30 | 236.35 | 237.75 | 0.00 | - | 1 | 9 | 79.18% |
| TSLA210716C00345000 | 2021-04-09 10:47AM EDT | 345.00 | 331.40 | 328.85 | 330.55 | 0.00 | - | 1 | 15 | 275.34% |
| TSLA210716C00346000 | 2021-05-13 2:31PM EDT | 346.00 | 231.65 | 234.45 | 235.85 | 0.00 | - | 6 | 17 | 78.94% |
| TSLA210716C00347000 | 2021-05-13 11:54AM EDT | 347.00 | 232.90 | 233.50 | 234.90 | 0.00 | - | 1 | 7 | 78.81% |
| TSLA210716C00348000 | 2021-05-13 12:43PM EDT | 348.00 | 229.80 | 232.50 | 233.80 | 0.00 | - | 2 | 12 | 78.19% |
| TSLA210716C00349000 | 2021-05-13 2:31PM EDT | 349.00 | 227.20 | 231.55 | 232.85 | -1.65 | -0.72% | 4 | 15 | 78.06% |
| TSLA210716C00350000 | 2021-05-18 3:59PM EDT | 350.00 | 231.30 | 230.65 | 231.90 | +2.30 | +1.00% | 360 | 1,575 | 78.05% |
| TSLA210716C00351000 | 2021-05-13 2:31PM EDT | 351.00 | 227.00 | 229.65 | 230.95 | 0.00 | - | 2 | 6 | 77.80% |
| TSLA210716C00352000 | 2021-05-14 1:07PM EDT | 352.00 | 231.00 | 228.70 | 230.00 | 0.00 | - | 1 | 6 | 77.66% |
| TSLA210716C00353000 | 2021-05-13 12:16PM EDT | 353.00 | 228.95 | 234.30 | 235.05 | 0.00 | - | 4 | 15 | 99.97% |
| TSLA210716C00354000 | 2021-03-23 2:09PM EDT | 354.00 | 319.25 | 377.65 | 379.30 | 0.00 | - | 6 | 2 | 371.74% |
| TSLA210716C00355000 | 2021-05-12 1:58PM EDT | 355.00 | 226.85 | 225.85 | 227.10 | 0.00 | - | 1 | 21 | 77.13% |
| TSLA210716C00356000 | 2021-05-13 11:58AM EDT | 356.00 | 220.40 | 224.90 | 226.20 | 0.00 | - | 1 | 32 | 77.10% |
| TSLA210716C00357000 | 2021-05-14 1:02PM EDT | 357.00 | 225.20 | 223.95 | 225.25 | 0.00 | - | 4 | 14 | 76.95% |
| TSLA210716C00358000 | 2021-05-17 9:40AM EDT | 358.00 | 224.80 | 223.00 | 224.30 | 0.00 | - | 2 | 10 | 76.81% |
| TSLA210716C00359000 | 2021-05-17 9:38AM EDT | 359.00 | 227.95 | 222.05 | 223.35 | 0.00 | - | 2 | 31 | 76.65% |
| TSLA210716C00360000 | 2021-05-18 9:41AM EDT | 360.00 | 214.40 | 221.10 | 222.40 | +1.25 | +0.59% | 3 | 52 | 76.50% |
| TSLA210716C00361000 | 2021-05-17 11:29AM EDT | 361.00 | 221.10 | 220.15 | 221.45 | 0.00 | - | 2 | 25 | 76.34% |
| TSLA210716C00362000 | 2021-05-13 11:48AM EDT | 362.00 | 221.60 | 219.20 | 220.50 | 0.00 | - | 4 | 15 | 76.18% |
| TSLA210716C00363000 | 2021-05-17 9:40AM EDT | 363.00 | 224.50 | 218.25 | 219.55 | 0.00 | - | 2 | 56 | 76.03% |
| TSLA210716C00364000 | 2021-05-12 1:58PM EDT | 364.00 | 214.65 | 217.35 | 218.70 | -30.20 | -12.33% | 3 | 8 | 76.18% |
| TSLA210716C00365000 | 2021-04-28 2:52PM EDT | 365.00 | 238.08 | 216.40 | 217.80 | 0.00 | - | 7 | 10 | 76.12% |
| TSLA210716C00366000 | 2021-05-11 10:44AM EDT | 366.00 | 246.95 | 215.45 | 216.85 | 0.00 | - | 1 | 0 | 75.95% |
| TSLA210716C00367000 | 2021-05-13 12:16PM EDT | 367.00 | 217.95 | 214.50 | 215.80 | 0.00 | - | 1 | 9 | 75.57% |
| TSLA210716C00368000 | 2021-05-17 2:02PM EDT | 368.00 | 203.60 | 213.55 | 214.85 | 0.00 | - | 3 | 21 | 75.40% |
| TSLA210716C00369000 | 2021-05-17 1:22PM EDT | 369.00 | 204.90 | 212.60 | 213.90 | 0.00 | - | 3 | 9 | 75.23% |
| TSLA210716C00370000 | 2021-05-13 2:31PM EDT | 370.00 | 221.50 | 211.70 | 213.05 | +8.35 | +3.92% | 2 | 26 | 75.34% |
| TSLA210716C00371000 | 2021-05-14 3:33PM EDT | 371.00 | 222.30 | 210.75 | 212.15 | 0.00 | - | 1 | 19 | 75.26% |
| TSLA210716C00372000 | 2021-05-13 10:10AM EDT | 372.00 | 206.15 | 216.90 | 218.25 | -11.55 | -5.31% | 2 | 14 | 96.55% |
| TSLA210716C00373000 | 2021-05-17 11:51AM EDT | 373.00 | 209.20 | 208.85 | 210.15 | 0.00 | - | 1 | 10 | 74.71% |
| TSLA210716C00374000 | 2021-03-23 3:55PM EDT | 374.00 | 296.40 | 358.35 | 360.00 | 0.00 | - | 3 | 0 | 348.60% |
| TSLA210716C00375000 | 2021-05-13 1:20PM EDT | 375.00 | 209.80 | 207.00 | 208.30 | 0.00 | - | 1 | 50 | 74.52% |
| TSLA210716C00376000 | 2021-05-18 10:39AM EDT | 376.00 | 217.25 | 206.05 | 207.35 | +11.40 | +5.54% | 1 | 19 | 74.33% |
| TSLA210716C00377000 | 2021-05-13 11:24AM EDT | 377.00 | 214.80 | 205.15 | 206.50 | +3.80 | +1.80% | 2 | 36 | 74.41% |
| TSLA210716C00378000 | 2021-05-13 12:00PM EDT | 378.00 | 200.80 | 204.20 | 205.50 | 0.00 | - | 5 | 31 | 74.13% |
| TSLA210716C00379000 | 2021-05-13 12:23PM EDT | 379.00 | 204.85 | 203.25 | 204.55 | 0.00 | - | 2 | 23 | 73.94% |
| TSLA210716C00380000 | 2021-04-27 9:33AM EDT | 380.00 | 198.15 | 202.35 | 203.70 | -141.85 | -41.72% | 1 | 64 | 74.01% |
| TSLA210716C00381000 | 2021-05-18 10:41AM EDT | 381.00 | 212.90 | 201.40 | 202.70 | +14.45 | +7.28% | 2 | 10 | 73.72% |
| TSLA210716C00382000 | 2021-05-13 12:17PM EDT | 382.00 | 216.20 | 200.50 | 201.85 | +7.35 | +3.52% | 3 | 20 | 73.78% |
| TSLA210716C00383000 | 2021-05-17 12:58PM EDT | 383.00 | 197.25 | 199.55 | 200.85 | 0.00 | - | 3 | 47 | 73.49% |
| TSLA210716C00384000 | 2021-05-18 9:35AM EDT | 384.00 | 192.90 | 198.65 | 200.00 | -10.35 | -5.09% | 1 | 33 | 73.54% |
| TSLA210716C00385000 | 2021-05-14 11:04AM EDT | 385.00 | 198.75 | 197.70 | 198.95 | 0.00 | - | 6 | 12 | 73.17% |
| TSLA210716C00386000 | 2021-05-18 11:51AM EDT | 386.00 | 207.15 | 196.80 | 198.15 | -1.00 | -0.48% | 1 | 8 | 73.29% |
| TSLA210716C00387000 | 2021-05-13 1:20PM EDT | 387.00 | 198.85 | 195.85 | 197.10 | 0.00 | - | 1 | 20 | 72.92% |
| TSLA210716C00388000 | 2021-05-14 10:56AM EDT | 388.00 | 206.00 | 194.95 | 196.30 | +0.45 | +0.22% | 2 | 24 | 73.03% |
| TSLA210716C00389000 | 2021-05-18 11:24AM EDT | 389.00 | 196.66 | 194.00 | 195.25 | -39.79 | -16.83% | 7 | 23 | 72.66% |
| TSLA210716C00390000 | 2021-05-18 3:57PM EDT | 390.00 | 194.85 | 193.10 | 194.45 | +1.55 | +0.80% | 4 | 63 | 72.77% |
| TSLA210716C00391000 | 2021-05-14 9:33AM EDT | 391.00 | 201.75 | 192.15 | 193.45 | +2.70 | +1.36% | 6 | 23 | 72.47% |
| TSLA210716C00392000 | 2021-04-22 9:30AM EDT | 392.00 | 191.95 | 191.25 | 192.60 | 0.00 | - | 5 | 17 | 72.49% |
| TSLA210716C00393000 | 2021-05-18 10:38AM EDT | 393.00 | 201.55 | 190.35 | 191.70 | +9.90 | +5.17% | 1 | 31 | 72.42% |
| TSLA210716C00394000 | 2021-05-18 10:38AM EDT | 394.00 | 200.50 | 189.40 | 190.65 | +18.35 | +10.07% | 1 | 46 | 72.04% |
| TSLA210716C00395000 | 2021-05-14 11:37AM EDT | 395.00 | 196.05 | 188.50 | 189.85 | -2.20 | -1.11% | 4 | 52 | 72.13% |
| TSLA210716C00396000 | 2021-05-18 9:35AM EDT | 396.00 | 182.00 | 187.60 | 188.95 | -4.80 | -2.57% | 1 | 11 | 72.05% |
| TSLA210716C00397000 | 2021-05-18 9:52AM EDT | 397.00 | 182.85 | 186.65 | 187.95 | +5.65 | +3.19% | 5 | 46 | 71.75% |
| TSLA210716C00398000 | 2021-05-18 3:48PM EDT | 398.00 | 188.40 | 185.75 | 187.00 | -40.75 | -17.78% | 4 | 23 | 71.59% |
| TSLA210716C00399000 | 2021-05-13 11:31AM EDT | 399.00 | 187.85 | 184.85 | 186.20 | 0.00 | - | 16 | 55 | 71.66% |
| TSLA210716C00400000 | 2021-05-18 1:31PM EDT | 400.00 | 196.65 | 183.95 | 185.30 | +21.61 | +12.35% | 3 | 1,454 | 71.57% |
| TSLA210716C00405000 | 2021-05-13 11:45AM EDT | 405.00 | 179.80 | 179.40 | 180.75 | 0.00 | - | 25 | 73 | 70.94% |
| TSLA210716C00410000 | 2021-05-17 1:16PM EDT | 410.00 | 185.75 | 174.90 | 176.20 | +17.30 | +10.27% | 2 | 111 | 70.32% |
| TSLA210716C00415000 | 2021-05-18 9:44AM EDT | 415.00 | 166.45 | 170.40 | 171.70 | +3.76 | +2.31% | 1 | 87 | 69.70% |
| TSLA210716C00420000 | 2021-05-17 10:43AM EDT | 420.00 | 172.30 | 166.00 | 167.25 | 0.00 | - | 2 | 171 | 69.20% |
| TSLA210716C00425000 | 2021-05-12 2:39PM EDT | 425.00 | 175.10 | 161.60 | 162.85 | -13.25 | -7.03% | 1 | 94 | 68.69% |
| TSLA210716C00430000 | 2021-05-14 11:02AM EDT | 430.00 | 166.85 | 157.20 | 158.45 | 0.00 | - | 37 | 167 | 68.10% |
| TSLA210716C00435000 | 2021-05-17 3:08PM EDT | 435.00 | 149.40 | 152.85 | 154.10 | +3.05 | +2.08% | 1 | 92 | 67.56% |
| TSLA210716C00440000 | 2021-05-18 11:53AM EDT | 440.00 | 149.95 | 148.55 | 149.80 | +10.20 | +7.30% | 7 | 305 | 67.06% |
| TSLA210716C00445000 | 2021-05-18 11:53AM EDT | 445.00 | 153.69 | 144.30 | 145.50 | +15.29 | +11.05% | 2 | 71 | 66.53% |
| TSLA210716C00450000 | 2021-05-18 2:23PM EDT | 450.00 | 146.06 | 140.05 | 141.30 | +13.81 | +10.44% | 18 | 395 | 66.03% |
| TSLA210716C00455000 | 2021-05-18 12:59PM EDT | 455.00 | 142.25 | 135.90 | 137.10 | +7.40 | +5.49% | 1 | 63 | 65.55% |
| TSLA210716C00460000 | 2021-05-18 10:35AM EDT | 460.00 | 142.04 | 131.75 | 133.00 | +3.69 | +2.67% | 15 | 169 | 65.09% |
| TSLA210716C00465000 | 2021-05-18 9:50AM EDT | 465.00 | 130.30 | 127.65 | 128.80 | +10.70 | +8.95% | 10 | 141 | 64.51% |
| TSLA210716C00470000 | 2021-05-18 1:31PM EDT | 470.00 | 135.05 | 123.65 | 124.85 | +15.90 | +13.34% | 2 | 162 | 64.15% |
| TSLA210716C00475000 | 2021-05-18 1:31PM EDT | 475.00 | 130.95 | 119.65 | 120.85 | +17.54 | +15.47% | 2 | 236 | 63.68% |
| TSLA210716C00480000 | 2021-05-17 3:38PM EDT | 480.00 | 116.08 | 115.75 | 116.95 | 0.00 | - | 22 | 354 | 63.29% |
| TSLA210716C00485000 | 2021-05-18 11:12AM EDT | 485.00 | 119.70 | 111.95 | 113.05 | +15.25 | +14.60% | 2 | 161 | 62.89% |
| TSLA210716C00490000 | 2021-05-18 12:08PM EDT | 490.00 | 109.00 | 108.10 | 109.25 | +4.65 | +4.46% | 6 | 235 | 62.46% |
| TSLA210716C00495000 | 2021-05-18 11:42AM EDT | 495.00 | 114.35 | 104.40 | 105.50 | +17.05 | +17.52% | 3 | 107 | 62.10% |
| TSLA210716C00500000 | 2021-05-18 3:53PM EDT | 500.00 | 101.80 | 100.70 | 101.70 | +4.20 | +4.30% | 36 | 716 | 61.62% |
| TSLA210716C00505000 | 2021-05-18 3:45PM EDT | 505.00 | 99.12 | 97.00 | 98.20 | +8.47 | +9.34% | 37 | 22 | 61.27% |
| TSLA210716C00510000 | 2021-05-18 3:19PM EDT | 510.00 | 97.10 | 93.55 | 94.55 | +6.45 | +7.12% | 6 | 392 | 60.91% |
| TSLA210716C00515000 | 2021-05-18 2:26PM EDT | 515.00 | 91.10 | 90.05 | 91.05 | +5.65 | +6.61% | 21 | 49 | 60.54% |
| TSLA210716C00520000 | 2021-05-18 3:19PM EDT | 520.00 | 87.85 | 86.65 | 87.70 | +3.95 | +4.71% | 31 | 714 | 60.25% |
| TSLA210716C00525000 | 2021-05-18 3:19PM EDT | 525.00 | 87.25 | 83.30 | 84.30 | +8.68 | +11.05% | 12 | 36 | 59.88% |
| TSLA210716C00530000 | 2021-05-18 3:19PM EDT | 530.00 | 83.35 | 80.05 | 80.95 | +10.13 | +13.84% | 18 | 161 | 59.52% |
| TSLA210716C00535000 | 2021-05-18 12:26PM EDT | 535.00 | 80.10 | 76.80 | 77.80 | +8.39 | +11.70% | 19 | 45 | 59.20% |
| TSLA210716C00540000 | 2021-05-18 1:29PM EDT | 540.00 | 74.45 | 73.70 | 74.55 | +5.87 | +8.56% | 33 | 531 | 58.84% |
| TSLA210716C00545000 | 2021-05-18 3:19PM EDT | 545.00 | 73.35 | 70.65 | 71.50 | +7.69 | +11.71% | 29 | 18 | 58.54% |
| TSLA210716C00550000 | 2021-05-18 3:19PM EDT | 550.00 | 68.70 | 67.65 | 68.45 | +0.38 | +0.56% | 82 | 1,054 | 58.19% |
| TSLA210716C00555000 | 2021-05-18 3:19PM EDT | 555.00 | 67.80 | 64.75 | 65.55 | +6.30 | +10.24% | 32 | 24 | 57.91% |
| TSLA210716C00560000 | 2021-05-18 3:35PM EDT | 560.00 | 65.25 | 61.95 | 62.65 | +2.80 | +4.48% | 2,956 | 344 | 57.60% |
| TSLA210716C00565000 | 2021-05-18 2:39PM EDT | 565.00 | 60.64 | 59.20 | 59.90 | +2.86 | +4.95% | 68 | 70 | 57.32% |
| TSLA210716C00570000 | 2021-05-18 3:58PM EDT | 570.00 | 57.60 | 56.55 | 57.15 | +0.36 | +0.63% | 109 | 989 | 57.02% |
| TSLA210716C00575000 | 2021-05-18 3:59PM EDT | 575.00 | 55.11 | 53.95 | 54.55 | +0.34 | +0.62% | 140 | 279 | 56.75% |
| TSLA210716C00580000 | 2021-05-18 3:59PM EDT | 580.00 | 52.10 | 51.45 | 52.05 | -0.10 | -0.19% | 196 | 1,127 | 56.51% |
| TSLA210716C00585000 | 2021-05-18 3:58PM EDT | 585.00 | 49.96 | 49.00 | 49.60 | +0.16 | +0.32% | 216 | 136 | 56.25% |
| TSLA210716C00590000 | 2021-05-18 3:54PM EDT | 590.00 | 47.82 | 46.65 | 47.25 | +0.70 | +1.49% | 270 | 388 | 56.01% |
| TSLA210716C00595000 | 2021-05-18 3:53PM EDT | 595.00 | 45.25 | 44.35 | 45.00 | +1.87 | +4.31% | 104 | 331 | 55.78% |
| TSLA210716C00600000 | 2021-05-18 3:59PM EDT | 600.00 | 43.15 | 42.20 | 42.85 | -0.16 | -0.37% | 7,381 | 8,856 | 55.60% |
| TSLA210716C00605000 | 2021-05-18 3:38PM EDT | 605.00 | 40.85 | 40.05 | 40.60 | +0.90 | +2.25% | 1,509 | 162 | 55.30% |
| TSLA210716C00610000 | 2021-05-18 3:48PM EDT | 610.00 | 39.35 | 38.05 | 38.55 | +0.75 | +1.94% | 170 | 876 | 55.10% |
| TSLA210716C00615000 | 2021-05-18 3:26PM EDT | 615.00 | 37.60 | 36.00 | 36.75 | +2.25 | +6.36% | 78 | 102 | 54.94% |
| TSLA210716C00620000 | 2021-05-18 3:53PM EDT | 620.00 | 35.00 | 34.15 | 34.70 | -0.06 | -0.17% | 141 | 758 | 54.67% |
| TSLA210716C00625000 | 2021-05-18 3:30PM EDT | 625.00 | 33.12 | 32.35 | 32.95 | +1.22 | +3.82% | 164 | 55 | 54.52% |
| TSLA210716C00630000 | 2021-05-18 3:59PM EDT | 630.00 | 31.20 | 30.65 | 31.20 | -0.15 | -0.48% | 168 | 642 | 54.35% |
| TSLA210716C00635000 | 2021-05-18 1:29PM EDT | 635.00 | 34.06 | 28.95 | 29.70 | +6.91 | +25.45% | 54 | 17 | 54.25% |
| TSLA210716C00640000 | 2021-05-18 3:27PM EDT | 640.00 | 30.10 | 27.40 | 27.95 | +1.63 | +5.73% | 69 | 569 | 54.02% |
| TSLA210716C00645000 | 2021-05-18 2:47PM EDT | 645.00 | 26.28 | 25.85 | 26.55 | +1.32 | +5.29% | 40 | 122 | 53.91% |
| TSLA210716C00650000 | 2021-05-18 3:57PM EDT | 650.00 | 25.20 | 24.50 | 25.05 | -0.30 | -1.18% | 350 | 9,510 | 53.79% |
| TSLA210716C00655000 | 2021-05-18 2:03PM EDT | 655.00 | 23.70 | 23.05 | 23.65 | -0.33 | -1.37% | 30 | 123 | 53.60% |
| TSLA210716C00660000 | 2021-05-18 3:56PM EDT | 660.00 | 22.37 | 21.80 | 22.35 | +0.69 | +3.18% | 58 | 917 | 53.51% |
| TSLA210716C00665000 | 2021-05-18 10:42AM EDT | 665.00 | 22.35 | 20.55 | 21.15 | +1.31 | +6.23% | 48 | 34 | 53.42% |
| TSLA210716C00670000 | 2021-05-18 3:53PM EDT | 670.00 | 20.10 | 19.45 | 20.00 | -0.35 | -1.71% | 90 | 2,998 | 53.38% |
| TSLA210716C00675000 | 2021-05-18 3:56PM EDT | 675.00 | 18.87 | 18.35 | 18.85 | +1.32 | +7.52% | 383 | 57 | 53.28% |
| TSLA210716C00680000 | 2021-05-18 3:56PM EDT | 680.00 | 17.75 | 17.30 | 17.80 | +1.07 | +6.41% | 93 | 2,162 | 53.21% |
| TSLA210716C00685000 | 2021-05-18 1:28PM EDT | 685.00 | 17.78 | 16.35 | 16.80 | +0.43 | +2.48% | 267 | 52 | 53.18% |
| TSLA210716C00690000 | 2021-05-18 1:48PM EDT | 690.00 | 16.00 | 15.40 | 15.90 | -0.20 | -1.23% | 54 | 2,548 | 53.15% |
| TSLA210716C00695000 | 2021-05-18 1:26PM EDT | 695.00 | 16.87 | 14.55 | 14.85 | +2.37 | +16.34% | 16 | 636 | 53.02% |
| TSLA210716C00700000 | 2021-05-18 3:56PM EDT | 700.00 | 14.17 | 13.80 | 14.20 | -0.33 | -2.28% | 2,303 | 24,753 | 53.18% |
| TSLA210716C00705000 | 2021-05-18 3:25PM EDT | 705.00 | 13.50 | 12.95 | 13.40 | +0.40 | +3.05% | 116 | 555 | 53.11% |
| TSLA210716C00710000 | 2021-05-18 3:28PM EDT | 710.00 | 12.60 | 12.25 | 12.65 | +0.55 | +4.56% | 124 | 5,918 | 53.13% |
| TSLA210716C00715000 | 2021-05-18 3:12PM EDT | 715.00 | 12.40 | 11.50 | 11.95 | +1.00 | +8.77% | 149 | 616 | 53.09% |
| TSLA210716C00720000 | 2021-05-18 3:39PM EDT | 720.00 | 11.00 | 10.85 | 11.35 | -0.30 | -2.65% | 196 | 13,829 | 53.16% |
| TSLA210716C00725000 | 2021-05-18 3:13PM EDT | 725.00 | 10.75 | 10.25 | 10.75 | -0.30 | -2.71% | 193 | 265 | 53.21% |
| TSLA210716C00730000 | 2021-05-18 3:31PM EDT | 730.00 | 10.13 | 9.70 | 10.15 | -0.22 | -2.13% | 55 | 1,208 | 53.25% |
| TSLA210716C00735000 | 2021-05-18 3:05PM EDT | 735.00 | 10.11 | 9.15 | 9.65 | +1.01 | +11.10% | 27 | 56 | 53.33% |
| TSLA210716C00740000 | 2021-05-18 1:42PM EDT | 740.00 | 9.07 | 8.65 | 9.15 | +0.24 | +2.72% | 64 | 1,094 | 53.40% |
| TSLA210716C00745000 | 2021-05-18 3:03PM EDT | 745.00 | 9.01 | 8.15 | 8.65 | +0.69 | +8.29% | 19 | 63 | 53.43% |
| TSLA210716C00750000 | 2021-05-18 3:53PM EDT | 750.00 | 8.12 | 7.75 | 8.25 | -0.23 | -2.75% | 465 | 7,142 | 53.60% |
| TSLA210716C00760000 | 2021-05-18 3:41PM EDT | 760.00 | 7.47 | 6.95 | 7.30 | -0.18 | -2.35% | 113 | 1,252 | 53.66% |
| TSLA210716C00770000 | 2021-05-18 2:29PM EDT | 770.00 | 7.00 | 6.20 | 6.60 | +0.24 | +3.55% | 9 | 486 | 53.85% |
| TSLA210716C00780000 | 2021-05-18 3:53PM EDT | 780.00 | 5.86 | 5.65 | 6.10 | -0.14 | -2.33% | 58 | 979 | 54.33% |
| TSLA210716C00790000 | 2021-05-18 11:34AM EDT | 790.00 | 6.00 | 5.10 | 5.50 | +0.40 | +7.14% | 19 | 459 | 54.57% |
| TSLA210716C00800000 | 2021-05-18 3:53PM EDT | 800.00 | 4.70 | 4.60 | 4.95 | -0.35 | -6.93% | 671 | 11,833 | 54.78% |
| TSLA210716C00810000 | 2021-05-18 3:34PM EDT | 810.00 | 4.45 | 4.20 | 4.50 | +0.20 | +4.71% | 73 | 1,105 | 55.12% |
| TSLA210716C00820000 | 2021-05-18 3:34PM EDT | 820.00 | 4.15 | 3.85 | 4.20 | +0.30 | +7.79% | 97 | 1,905 | 55.63% |
| TSLA210716C00830000 | 2021-05-18 3:18PM EDT | 830.00 | 4.07 | 3.50 | 3.85 | +0.82 | +25.23% | 17 | 745 | 55.97% |
| TSLA210716C00840000 | 2021-05-18 12:36PM EDT | 840.00 | 3.46 | 3.20 | 3.55 | +0.46 | +15.33% | 47 | 934 | 56.36% |
| TSLA210716C00850000 | 2021-05-18 2:24PM EDT | 850.00 | 3.30 | 2.94 | 3.30 | +0.05 | +1.54% | 304 | 4,639 | 56.81% |
| TSLA210716C00860000 | 2021-05-18 3:24PM EDT | 860.00 | 3.17 | 2.71 | 3.15 | -0.65 | -17.02% | 14 | 460 | 57.42% |
| TSLA210716C00870000 | 2021-05-18 3:46PM EDT | 870.00 | 2.75 | 2.51 | 2.92 | 0.00 | - | 34 | 1,193 | 57.86% |
| TSLA210716C00880000 | 2021-05-18 3:46PM EDT | 880.00 | 2.62 | 2.45 | 2.62 | +0.12 | +4.80% | 237 | 2,755 | 58.36% |
| TSLA210716C00890000 | 2021-05-18 3:25PM EDT | 890.00 | 2.57 | 2.16 | 2.48 | -0.21 | -7.55% | 11 | 446 | 58.63% |
| TSLA210716C00900000 | 2021-05-18 3:36PM EDT | 900.00 | 2.21 | 2.02 | 2.31 | -0.03 | -1.34% | 247 | 9,637 | 59.09% |
| TSLA210716C00910000 | 2021-05-18 3:33PM EDT | 910.00 | 2.08 | 1.96 | 2.35 | -0.03 | -1.42% | 19 | 1,071 | 60.21% |
| TSLA210716C00920000 | 2021-05-18 3:31PM EDT | 920.00 | 2.12 | 1.77 | 2.08 | +0.42 | +24.71% | 502 | 1,661 | 60.17% |
| TSLA210716C00930000 | 2021-05-17 1:39PM EDT | 930.00 | 2.14 | 1.67 | 2.11 | +0.27 | +14.44% | 12 | 475 | 61.10% |
| TSLA210716C00940000 | 2021-05-17 2:10PM EDT | 940.00 | 2.01 | 1.58 | 1.86 | +0.26 | +14.86% | 10 | 894 | 61.23% |
| TSLA210716C00950000 | 2021-05-18 2:29PM EDT | 950.00 | 1.65 | 1.49 | 1.78 | +0.12 | +7.84% | 347 | 11,104 | 61.79% |
| TSLA210716C00960000 | 2021-05-18 2:21PM EDT | 960.00 | 1.73 | 1.41 | 1.70 | -0.05 | -2.81% | 8 | 574 | 62.34% |
| TSLA210716C00970000 | 2021-05-18 9:48AM EDT | 970.00 | 1.59 | 1.34 | 1.60 | -0.16 | -9.14% | 607 | 1,829 | 62.82% |
| TSLA210716C00980000 | 2021-05-18 1:08PM EDT | 980.00 | 1.42 | 1.28 | 1.56 | -0.05 | -3.40% | 9 | 255 | 63.49% |
| TSLA210716C00990000 | 2021-05-18 2:18PM EDT | 990.00 | 1.57 | 1.25 | 1.50 | +0.27 | +20.77% | 11 | 387 | 64.16% |
| TSLA210716C01000000 | 2021-05-18 3:42PM EDT | 1,000.00 | 1.29 | 1.22 | 1.40 | 0.00 | - | 1,474 | 10,959 | 64.66% |
| TSLA210716C01010000 | 2021-05-17 3:23PM EDT | 1,010.00 | 1.50 | 1.21 | 1.38 | +0.40 | +36.36% | 3 | 173 | 65.50% |
| TSLA210716C01020000 | 2021-05-18 3:57PM EDT | 1,020.00 | 1.22 | 1.16 | 1.33 | -0.24 | -16.44% | 24 | 168 | 66.06% |
| TSLA210716C01030000 | 2021-05-17 10:50AM EDT | 1,030.00 | 1.29 | 1.11 | 1.29 | -0.16 | -11.03% | 1 | 198 | 66.63% |
| TSLA210716C01040000 | 2021-05-17 2:33PM EDT | 1,040.00 | 1.01 | 1.07 | 1.24 | 0.00 | - | 38 | 215 | 67.18% |
| TSLA210716C01050000 | 2021-05-18 3:51PM EDT | 1,050.00 | 1.08 | 1.03 | 1.20 | +0.09 | +9.09% | 23 | 2,707 | 67.72% |
| TSLA210716C01060000 | 2021-05-18 10:07AM EDT | 1,060.00 | 1.08 | 0.99 | 1.31 | +0.10 | +10.20% | 3 | 280 | 68.91% |
| TSLA210716C01070000 | 2021-05-14 12:11PM EDT | 1,070.00 | 1.13 | 0.95 | 1.13 | 0.00 | - | 1 | 400 | 68.82% |
| TSLA210716C01080000 | 2021-05-13 2:05PM EDT | 1,080.00 | 1.10 | 0.92 | 1.07 | 0.00 | - | 1 | 961 | 69.25% |
| TSLA210716C01090000 | 2021-05-17 2:58PM EDT | 1,090.00 | 0.85 | 0.88 | 1.05 | 0.00 | - | 4 | 211 | 69.80% |
| TSLA210716C01100000 | 2021-05-18 1:15PM EDT | 1,100.00 | 0.90 | 0.85 | 1.02 | +0.10 | +12.50% | 58 | 1,393 | 70.34% |
| TSLA210716C01110000 | 2021-05-18 12:04PM EDT | 1,110.00 | 1.00 | 0.82 | 0.99 | +0.04 | +4.17% | 3 | 99 | 70.85% |
| TSLA210716C01120000 | 2021-05-17 12:21PM EDT | 1,120.00 | 0.90 | 0.79 | 0.96 | -0.20 | -18.18% | 1 | 119 | 71.34% |
| TSLA210716C01130000 | 2021-05-18 11:26AM EDT | 1,130.00 | 0.96 | 0.76 | 0.93 | +0.01 | +1.05% | 1 | 90 | 71.80% |
| TSLA210716C01140000 | 2021-05-11 12:53PM EDT | 1,140.00 | 1.06 | 0.74 | 0.91 | 0.00 | - | 19 | 294 | 72.36% |
| TSLA210716C01150000 | 2021-05-18 1:10PM EDT | 1,150.00 | 0.84 | 0.71 | 0.88 | +0.15 | +21.74% | 49 | 257 | 72.78% |
| TSLA210716C01160000 | 2021-05-14 1:00PM EDT | 1,160.00 | 0.82 | 0.69 | 0.86 | 0.00 | - | 6 | 173 | 73.32% |
| TSLA210716C01170000 | 2021-05-13 11:41AM EDT | 1,170.00 | 0.91 | 0.66 | 0.83 | 0.00 | - | 5 | 104 | 73.71% |
| TSLA210716C01180000 | 2021-05-11 2:31PM EDT | 1,180.00 | 0.72 | 0.64 | 0.81 | 0.00 | - | 1 | 100 | 74.19% |
| TSLA210716C01190000 | 2021-05-13 2:47PM EDT | 1,190.00 | 0.82 | 0.62 | 0.79 | 0.00 | - | 2 | 170 | 74.66% |
| TSLA210716C01200000 | 2021-05-18 2:51PM EDT | 1,200.00 | 0.70 | 0.60 | 0.77 | +0.09 | +14.75% | 52 | 3,275 | 75.12% |
| TSLA210716C01225000 | 2021-05-18 12:16PM EDT | 1,225.00 | 0.72 | 0.55 | 0.72 | -0.06 | -7.69% | 63 | 108 | 76.20% |
| TSLA210716C01250000 | 2021-05-18 2:37PM EDT | 1,250.00 | 0.60 | 0.52 | 0.68 | -0.06 | -9.09% | 6 | 373 | 77.39% |
| TSLA210716C01275000 | 2021-05-17 3:51PM EDT | 1,275.00 | 0.57 | 0.47 | 0.69 | +0.08 | +16.33% | 81 | 686 | 78.74% |
| TSLA210716C01300000 | 2021-05-18 2:28PM EDT | 1,300.00 | 0.50 | 0.45 | 0.55 | +0.10 | +25.00% | 6 | 985 | 79.00% |
| TSLA210716C01325000 | 2021-05-18 12:13PM EDT | 1,325.00 | 0.53 | 0.24 | 0.52 | -0.01 | -1.85% | 1 | 162 | 78.17% |
| TSLA210716C01350000 | 2021-05-17 11:05AM EDT | 1,350.00 | 0.46 | 0.20 | 0.50 | -0.09 | -16.36% | 7 | 277 | 79.00% |
| TSLA210716C01375000 | 2021-05-13 3:07PM EDT | 1,375.00 | 0.51 | 0.17 | 0.47 | 0.00 | - | 1 | 280 | 79.69% |
| TSLA210716C01400000 | 2021-05-18 1:42PM EDT | 1,400.00 | 0.39 | 0.35 | 0.54 | -0.08 | -17.02% | 4 | 561 | 83.98% |
| TSLA210716C01420000 | 2020-08-24 12:05AM EDT | 1,420.00 | 850.99 | 991.90 | 1,010.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01425000 | 2021-05-13 2:36PM EDT | 1,425.00 | 0.37 | 0.30 | 0.48 | -0.07 | -15.91% | 1 | 234 | 84.23% |
| TSLA210716C01440000 | 2020-08-10 9:39AM EDT | 1,440.00 | 384.50 | 980.50 | 997.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA210716C01450000 | 2021-05-18 12:52PM EDT | 1,450.00 | 0.42 | 0.26 | 0.45 | +0.14 | +50.00% | 3 | 112 | 84.77% |
| TSLA210716C01475000 | 2021-05-17 9:40AM EDT | 1,475.00 | 0.35 | 0.25 | 0.44 | 0.00 | - | 1 | 212 | 85.84% |
| TSLA210716C01500000 | 2021-05-18 12:29PM EDT | 1,500.00 | 0.29 | 0.15 | 0.42 | +0.04 | +16.00% | 3 | 7,254 | 85.50% |
| TSLA210716C01510000 | 2020-08-17 12:02AM EDT | 1,510.00 | 400.15 | 938.10 | 955.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716C01520000 | 2020-08-24 12:05AM EDT | 1,520.00 | 586.30 | 931.00 | 949.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716C01525000 | 2021-05-17 12:13PM EDT | 1,525.00 | 0.29 | 0.03 | 0.38 | -0.07 | -19.44% | 1 | 176 | 84.08% |
| TSLA210716C01550000 | 2021-05-17 1:23PM EDT | 1,550.00 | 0.38 | 0.01 | 0.35 | 0.00 | - | 4 | 154 | 84.28% |
| TSLA210716C01570000 | 2020-08-24 11:48AM EDT | 1,570.00 | 732.00 | 903.00 | 920.00 | 0.00 | - | - | - | 0.00% |
| TSLA210716C01575000 | 2021-05-18 11:47AM EDT | 1,575.00 | 0.32 | 0.00 | 0.34 | +0.01 | +3.23% | 3 | 156 | 84.96% |
| TSLA210716C01600000 | 2021-05-17 12:52PM EDT | 1,600.00 | 0.27 | 0.20 | 0.33 | -0.03 | -10.00% | 11 | 338 | 89.80% |
| TSLA210716C01625000 | 2021-05-14 12:39PM EDT | 1,625.00 | 0.26 | 0.00 | 0.32 | 0.00 | - | 1 | 419 | 86.82% |
| TSLA210716C01650000 | 2021-05-18 2:44PM EDT | 1,650.00 | 0.25 | 0.09 | 0.30 | +0.05 | +25.00% | 2 | 326 | 89.50% |
| TSLA210716C01675000 | 2021-05-18 11:24AM EDT | 1,675.00 | 0.25 | 0.00 | 0.23 | +0.08 | +47.06% | 1 | 479 | 86.52% |
| TSLA210716C01680000 | 2020-08-24 10:07AM EDT | 1,680.00 | 651.50 | 840.00 | 859.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C01690000 | 2020-08-17 12:02AM EDT | 1,690.00 | 425.50 | 835.00 | 854.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01700000 | 2021-05-18 3:07PM EDT | 1,700.00 | 0.21 | 0.17 | 0.22 | +0.02 | +10.53% | 53 | 3,919 | 91.70% |
| TSLA210716C01800000 | 2020-08-24 12:05AM EDT | 1,800.00 | 531.92 | 780.00 | 798.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716C01850000 | 2020-08-24 12:05AM EDT | 1,850.00 | 493.00 | 755.00 | 774.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01870000 | 2020-08-24 12:05AM EDT | 1,870.00 | 631.40 | 746.70 | 765.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210716C01875000 | 2020-08-26 9:58AM EDT | 1,875.00 | 657.70 | 744.00 | 762.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210716C01880000 | 2020-08-26 9:58AM EDT | 1,880.00 | 655.50 | 742.00 | 760.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C01885000 | 2020-08-24 12:05AM EDT | 1,885.00 | 519.32 | 739.50 | 758.00 | 0.00 | - | - | 4 | 0.00% |
| TSLA210716C01890000 | 2020-08-24 12:05AM EDT | 1,890.00 | 492.58 | 737.50 | 756.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA210716C01895000 | 2020-08-24 12:05AM EDT | 1,895.00 | 490.72 | 735.00 | 753.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716C01900000 | 2020-08-27 12:13PM EDT | 1,900.00 | 790.72 | 733.70 | 751.50 | +7.06 | +0.90% | 3 | 10 | 0.00% |
| TSLA210716C01905000 | 2020-08-24 2:34PM EDT | 1,905.00 | 572.97 | 732.00 | 749.50 | 0.00 | - | - | 6 | 0.00% |
| TSLA210716C01910000 | 2020-08-26 9:51AM EDT | 1,910.00 | 633.23 | 730.00 | 747.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210716C01950000 | 2020-08-24 12:06AM EDT | 1,950.00 | 525.00 | 710.50 | 728.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01965000 | 2020-08-26 3:15PM EDT | 1,965.00 | 645.00 | 704.00 | 722.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01970000 | 2020-08-24 10:54AM EDT | 1,970.00 | 515.00 | 701.50 | 720.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01980000 | 2020-08-25 12:07PM EDT | 1,980.00 | 529.04 | 697.50 | 716.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01985000 | 2020-08-25 12:07PM EDT | 1,985.00 | 527.18 | 695.00 | 713.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C01995000 | 2020-08-27 1:43PM EDT | 1,995.00 | 716.00 | 691.00 | 709.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716C02000000 | 2020-08-26 10:56AM EDT | 2,000.00 | 600.00 | 690.50 | 707.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C02025000 | 2020-08-26 3:15PM EDT | 2,025.00 | 620.65 | 678.50 | 696.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C02050000 | 2020-08-26 2:58PM EDT | 2,050.00 | 590.60 | 668.00 | 686.50 | 0.00 | - | 4 | 14 | 0.00% |
| TSLA210716C02075000 | 2020-08-28 3:43PM EDT | 2,075.00 | 677.88 | 658.00 | 676.00 | +76.98 | +12.81% | 3 | 3 | 0.00% |
| TSLA210716C02100000 | 2020-08-28 3:43PM EDT | 2,100.00 | 667.93 | 649.50 | 667.00 | +77.43 | +13.11% | 3 | 6 | 0.00% |
| TSLA210716C02125000 | 2020-08-26 1:06PM EDT | 2,125.00 | 568.88 | 638.00 | 656.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716C02150000 | 2020-08-27 12:37PM EDT | 2,150.00 | 608.25 | 630.00 | 647.50 | 0.00 | - | 2 | 23 | 0.00% |
| TSLA210716C02175000 | 2020-08-27 10:14AM EDT | 2,175.00 | 600.00 | 619.00 | 637.50 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA210716C02200000 | 2020-08-28 2:33PM EDT | 2,200.00 | 624.24 | 610.00 | 628.00 | +34.99 | +5.94% | 14 | 4 | 0.00% |
| TSLA210716C02275000 | 2020-08-27 12:20PM EDT | 2,275.00 | 650.00 | 583.00 | 601.00 | +50.00 | +8.33% | 1 | 2 | 0.00% |
| TSLA210716C02300000 | 2020-08-28 12:44PM EDT | 2,300.00 | 606.70 | 575.50 | 592.50 | +10.70 | +1.80% | 2 | 1 | 0.00% |
| TSLA210716C02325000 | 2020-08-26 10:09AM EDT | 2,325.00 | 482.00 | 566.00 | 584.00 | 0.00 | - | - | 12 | 1,489.45% |
| TSLA210716C02400000 | 2020-08-27 12:29PM EDT | 2,400.00 | 543.00 | 541.00 | 559.00 | 0.00 | - | 9 | 4 | 1,108.67% |
| TSLA210716C02425000 | 2020-08-24 2:52PM EDT | 2,425.00 | 398.85 | 534.40 | 552.00 | 0.00 | - | - | 1 | 1,066.92% |
| TSLA210716C02450000 | 2020-08-26 1:30PM EDT | 2,450.00 | 469.81 | 524.80 | 543.50 | 0.00 | - | - | 2 | 1,021.00% |
| TSLA210716C02500000 | 2020-08-27 1:44PM EDT | 2,500.00 | 525.85 | 511.80 | 529.00 | 0.00 | - | 49 | 27 | 965.34% |
| TSLA210716C02700000 | 2020-08-26 3:27PM EDT | 2,700.00 | 408.31 | 454.00 | 472.50 | 0.00 | - | - | 1 | 814.04% |
| TSLA210716C02800000 | 2020-08-27 12:12PM EDT | 2,800.00 | 459.00 | 429.00 | 447.00 | 0.00 | - | - | 2 | 767.34% |
| TSLA210716C03000000 | 2020-08-27 12:26PM EDT | 3,000.00 | 393.88 | 383.40 | 401.50 | 0.00 | - | - | 1 | 698.44% |
| TSLA210716C03200000 | 2020-08-26 10:19AM EDT | 3,200.00 | 384.37 | 344.10 | 362.00 | +100.37 | +35.34% | 7 | 1 | 649.28% |
| TSLA210716C03400000 | 2020-08-28 1:07PM EDT | 3,400.00 | 321.42 | 308.50 | 327.00 | -2.96 | -0.91% | 3 | 5 | 610.59% |
| TSLA210716C03500000 | 2020-08-27 1:22PM EDT | 3,500.00 | 290.89 | 294.00 | 312.00 | 0.00 | - | - | 7 | 595.84% |
| TSLA210716C03700000 | 2020-08-27 3:52PM EDT | 3,700.00 | 272.77 | 264.00 | 283.00 | 0.00 | - | - | 5 | 567.46% |
| TSLA210716C03900000 | 2020-08-27 3:45PM EDT | 3,900.00 | 253.80 | 238.80 | 258.00 | 0.00 | - | - | 1 | 544.97% |
| TSLA210716C04000000 | 2020-08-28 2:36PM EDT | 4,000.00 | 246.00 | 227.00 | 246.50 | +10.98 | +4.67% | 51 | 17 | 534.87% |
Putsfor16 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA210716P00050000 | 2021-05-18 3:26PM EDT | 50.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 235 | 1,355 | 192.97% |
| TSLA210716P00100000 | 2021-05-18 3:41PM EDT | 100.00 | 0.10 | 0.10 | 0.16 | -0.03 | -23.08% | 175 | 1,327 | 157.03% |
| TSLA210716P00150000 | 2021-05-18 12:37PM EDT | 150.00 | 0.24 | 0.07 | 0.33 | -0.09 | -27.27% | 104 | 1,098 | 126.76% |
| TSLA210716P00200000 | 2021-05-18 3:45PM EDT | 200.00 | 0.53 | 0.50 | 0.64 | -0.09 | -14.52% | 98 | 1,825 | 114.01% |
| TSLA210716P00250000 | 2021-05-18 2:43PM EDT | 250.00 | 0.99 | 0.94 | 1.12 | -0.15 | -13.16% | 49 | 619 | 99.37% |
| TSLA210716P00260000 | 2021-05-18 12:13PM EDT | 260.00 | 1.04 | 1.07 | 1.21 | -0.36 | -25.71% | 68 | 3,501 | 96.58% |
| TSLA210716P00262000 | 2021-04-29 10:49AM EDT | 262.00 | 1.13 | 1.10 | 1.22 | -0.87 | -43.50% | 9 | 298 | 95.97% |
| TSLA210716P00264000 | 2021-05-07 11:02AM EDT | 264.00 | 1.16 | 1.12 | 1.25 | +0.19 | +19.59% | 9 | 84 | 95.46% |
| TSLA210716P00268000 | 2021-05-14 3:50PM EDT | 268.00 | 1.22 | 1.18 | 1.30 | -0.35 | -22.29% | 12 | 104 | 94.46% |
| TSLA210716P00270000 | 2021-05-17 1:46PM EDT | 270.00 | 1.14 | 1.21 | 1.33 | -0.63 | -35.59% | 1 | 254 | 93.98% |
| TSLA210716P00272000 | 2021-04-19 10:02AM EDT | 272.00 | 1.48 | 1.25 | 1.36 | -0.22 | -12.94% | 1 | 46 | 93.55% |
| TSLA210716P00274000 | 2021-05-12 3:41PM EDT | 274.00 | 2.57 | 1.28 | 1.45 | 0.00 | - | 1 | 72 | 93.41% |
| TSLA210716P00276000 | 2021-05-13 3:53PM EDT | 276.00 | 1.34 | 1.31 | 1.43 | -1.29 | -49.05% | 2 | 28 | 92.64% |
| TSLA210716P00278000 | 2021-05-10 3:23PM EDT | 278.00 | 1.77 | 1.35 | 1.52 | 0.00 | - | 2 | 36 | 92.50% |
| TSLA210716P00280000 | 2021-05-18 1:26PM EDT | 280.00 | 1.34 | 1.38 | 1.50 | -0.39 | -22.54% | 11 | 380 | 91.75% |
| TSLA210716P00282000 | 2021-05-10 3:44PM EDT | 282.00 | 2.04 | 1.42 | 1.53 | 0.00 | - | 1 | 58 | 91.31% |
| TSLA210716P00284000 | 2021-05-13 3:22PM EDT | 284.00 | 1.49 | 1.46 | 1.61 | -1.66 | -52.70% | 1 | 42 | 91.09% |
| TSLA210716P00286000 | 2021-05-18 10:50AM EDT | 286.00 | 1.50 | 1.50 | 1.65 | -0.63 | -29.58% | 14 | 59 | 90.67% |
| TSLA210716P00288000 | 2021-05-18 2:33PM EDT | 288.00 | 1.63 | 1.53 | 1.65 | -0.32 | -16.41% | 17 | 95 | 90.01% |
| TSLA210716P00292000 | 2021-05-17 2:38PM EDT | 292.00 | 1.62 | 1.52 | 1.78 | -0.70 | -30.17% | 5 | 45 | 88.96% |
| TSLA210716P00294000 | 2021-05-18 3:59PM EDT | 294.00 | 1.66 | 1.56 | 1.77 | -0.78 | -31.97% | 3 | 68 | 88.31% |
| TSLA210716P00296000 | 2021-05-06 10:36AM EDT | 296.00 | 2.70 | 1.60 | 1.81 | 0.00 | - | 1 | 63 | 87.88% |
| TSLA210716P00298000 | 2021-05-18 3:10PM EDT | 298.00 | 1.78 | 1.67 | 1.86 | -1.87 | -51.23% | 3 | 65 | 87.62% |
| TSLA210716P00300000 | 2021-05-18 3:54PM EDT | 300.00 | 1.80 | 1.72 | 1.90 | -0.40 | -18.18% | 655 | 2,879 | 87.21% |
| TSLA210716P00302000 | 2021-04-28 10:12AM EDT | 302.00 | 2.37 | 1.76 | 1.95 | 0.00 | - | 5 | 135 | 86.79% |
| TSLA210716P00304000 | 2021-05-17 2:28PM EDT | 304.00 | 2.70 | 1.83 | 2.04 | 0.00 | - | 2 | 35 | 86.66% |
| TSLA210716P00305000 | 2021-05-10 1:22PM EDT | 305.00 | 2.05 | 1.85 | 2.02 | 0.00 | - | 1 | 47 | 86.27% |
| TSLA210716P00306000 | 2021-05-18 11:05AM EDT | 306.00 | 1.88 | 1.88 | 2.11 | -0.89 | -32.13% | 1 | 43 | 86.35% |
| TSLA210716P00308000 | 2021-05-11 10:06AM EDT | 308.00 | 4.25 | 1.93 | 2.10 | 0.00 | - | 2 | 35 | 85.72% |
| TSLA210716P00310000 | 2021-05-18 1:17PM EDT | 310.00 | 1.89 | 1.97 | 2.19 | -0.79 | -29.48% | 81 | 340 | 85.44% |
| TSLA210716P00312000 | 2021-05-17 2:28PM EDT | 312.00 | 3.00 | 2.04 | 2.26 | 0.00 | - | 1 | 111 | 85.18% |
| TSLA210716P00314000 | 2021-04-27 10:09AM EDT | 314.00 | 1.68 | 2.08 | 2.29 | 0.00 | - | 6 | 24 | 84.66% |
| TSLA210716P00315000 | 2021-05-07 3:34PM EDT | 315.00 | 1.88 | 2.13 | 2.33 | 0.00 | - | 5 | 53 | 84.58% |
| TSLA210716P00316000 | 2021-04-21 10:51AM EDT | 316.00 | 2.26 | 2.16 | 2.37 | 0.00 | - | 1 | 51 | 84.44% |
| TSLA210716P00318000 | 2021-04-19 9:41AM EDT | 318.00 | 2.69 | 2.15 | 2.42 | 0.00 | - | 7 | 39 | 83.80% |
| TSLA210716P00320000 | 2021-05-18 3:51PM EDT | 320.00 | 2.29 | 2.21 | 2.48 | -1.21 | -34.57% | 47 | 173 | 83.45% |
| TSLA210716P00322000 | 2021-05-17 1:10PM EDT | 322.00 | 3.40 | 2.27 | 2.54 | 0.00 | - | 8 | 27 | 83.07% |
| TSLA210716P00324000 | 2021-05-17 1:10PM EDT | 324.00 | 3.50 | 2.33 | 2.61 | 0.00 | - | 2 | 275 | 82.73% |
| TSLA210716P00325000 | 2021-05-17 1:16PM EDT | 325.00 | 2.21 | 2.40 | 2.64 | -1.41 | -38.95% | 1 | 52 | 82.67% |
| TSLA210716P00326000 | 2021-04-28 9:42AM EDT | 326.00 | 3.80 | 2.40 | 2.67 | 0.00 | - | 1 | 13 | 82.37% |
| TSLA210716P00328000 | 2021-05-18 12:05PM EDT | 328.00 | 2.55 | 2.50 | 2.74 | -1.10 | -30.14% | 1 | 43 | 82.14% |
| TSLA210716P00330000 | 2021-05-18 2:59PM EDT | 330.00 | 2.82 | 2.57 | 2.81 | -0.55 | -16.32% | 12 | 200 | 81.80% |
| TSLA210716P00332000 | 2021-05-18 11:19AM EDT | 332.00 | 2.58 | 2.60 | 2.88 | -1.27 | -32.99% | 62 | 73 | 81.34% |
| TSLA210716P00334000 | 2021-03-29 10:44AM EDT | 334.00 | 8.30 | 1.80 | 1.98 | 0.00 | - | 1 | 2 | 75.10% |
| TSLA210716P00335000 | 2021-05-17 1:54PM EDT | 335.00 | 2.70 | 2.71 | 2.99 | -1.45 | -34.94% | 4 | 48 | 80.82% |
| TSLA210716P00336000 | 2021-05-06 9:57AM EDT | 336.00 | 2.55 | 2.75 | 3.05 | +0.36 | +16.44% | 1 | 137 | 80.73% |
| TSLA210716P00337000 | 2021-05-14 10:49AM EDT | 337.00 | 3.95 | 2.82 | 3.05 | 0.00 | - | 32 | 34 | 80.54% |
| TSLA210716P00338000 | 2021-05-18 1:36PM EDT | 338.00 | 2.57 | 2.86 | 3.10 | +0.07 | +2.80% | 2 | 20 | 80.41% |
| TSLA210716P00339000 | 2021-05-18 11:19AM EDT | 339.00 | 2.66 | 2.86 | 3.15 | -1.34 | -33.50% | 3 | 58 | 80.18% |
| TSLA210716P00340000 | 2021-05-18 2:59PM EDT | 340.00 | 3.15 | 2.90 | 3.15 | -0.95 | -23.17% | 13 | 315 | 79.90% |
| TSLA210716P00341000 | 2021-05-14 2:36PM EDT | 341.00 | 3.75 | 2.94 | 3.20 | -0.27 | -6.72% | 2 | 63 | 79.76% |
| TSLA210716P00342000 | 2021-05-18 11:42AM EDT | 342.00 | 2.88 | 3.00 | 3.30 | +0.92 | +46.94% | 1 | 16 | 79.81% |
| TSLA210716P00343000 | 2021-04-26 10:54AM EDT | 343.00 | 4.30 | 3.05 | 3.30 | 0.00 | - | 1 | 22 | 79.57% |
| TSLA210716P00344000 | 2021-05-18 11:23AM EDT | 344.00 | 3.05 | 3.10 | 3.35 | -1.50 | -32.97% | 5 | 20 | 79.44% |
| TSLA210716P00345000 | 2021-05-17 12:50PM EDT | 345.00 | 3.35 | 3.15 | 3.35 | -0.95 | -22.09% | 1 | 36 | 79.19% |
| TSLA210716P00346000 | 2021-05-10 1:01PM EDT | 346.00 | 3.45 | 3.15 | 3.40 | +0.17 | +5.18% | 2 | 19 | 78.94% |
| TSLA210716P00347000 | 2021-04-09 11:59AM EDT | 347.00 | 3.55 | 2.45 | 2.81 | 0.00 | - | 1 | 45 | 75.12% |
| TSLA210716P00348000 | 2021-05-18 1:02PM EDT | 348.00 | 3.25 | 3.25 | 3.55 | -1.70 | -34.34% | 1 | 166 | 78.81% |
| TSLA210716P00349000 | 2021-05-11 9:34AM EDT | 349.00 | 5.05 | 3.25 | 3.55 | 0.00 | - | 4 | 97 | 78.43% |
| TSLA210716P00350000 | 2021-05-18 3:17PM EDT | 350.00 | 3.55 | 3.30 | 3.60 | -0.45 | -11.25% | 59 | 5,345 | 78.30% |
| TSLA210716P00351000 | 2021-05-10 12:11PM EDT | 351.00 | 5.55 | 3.40 | 3.65 | 0.00 | - | 1 | 27 | 78.28% |
| TSLA210716P00352000 | 2021-05-14 10:53AM EDT | 352.00 | 4.80 | 3.40 | 3.70 | 0.00 | - | 14 | 77 | 78.03% |
| TSLA210716P00353000 | 2021-04-23 2:55PM EDT | 353.00 | 3.00 | 3.45 | 3.75 | 0.00 | - | 1 | 40 | 77.89% |
| TSLA210716P00354000 | 2021-05-17 2:42PM EDT | 354.00 | 5.25 | 3.50 | 3.80 | 0.00 | - | 1 | 156 | 77.75% |
| TSLA210716P00355000 | 2021-05-13 3:57PM EDT | 355.00 | 6.78 | 3.55 | 3.85 | 0.00 | - | 3 | 173 | 77.60% |
| TSLA210716P00356000 | 2021-05-11 3:35PM EDT | 356.00 | 3.85 | 3.60 | 3.90 | -0.28 | -6.78% | 4 | 17 | 77.45% |
| TSLA210716P00357000 | 2021-05-07 2:49PM EDT | 357.00 | 6.00 | 3.65 | 3.95 | 0.00 | - | 2 | 10 | 77.30% |
| TSLA210716P00358000 | 2021-05-04 2:11PM EDT | 358.00 | 5.40 | 3.70 | 4.05 | 0.00 | - | 5 | 23 | 77.26% |
| TSLA210716P00359000 | 2021-05-13 3:25PM EDT | 359.00 | 5.10 | 3.75 | 4.05 | 0.00 | - | 4 | 17 | 76.99% |
| TSLA210716P00360000 | 2021-05-18 3:00PM EDT | 360.00 | 4.05 | 3.80 | 4.10 | -1.20 | -22.86% | 11 | 1,035 | 76.83% |
| TSLA210716P00361000 | 2021-05-18 11:17AM EDT | 361.00 | 4.15 | 3.85 | 4.15 | -1.35 | -24.55% | 5 | 44 | 76.67% |
| TSLA210716P00362000 | 2021-05-10 11:37AM EDT | 362.00 | 5.40 | 3.90 | 4.20 | 0.00 | - | 4 | 46 | 76.51% |
| TSLA210716P00363000 | 2021-05-14 10:56AM EDT | 363.00 | 5.00 | 3.95 | 4.25 | -0.60 | -10.71% | 1 | 18 | 76.35% |
| TSLA210716P00364000 | 2021-05-18 11:53AM EDT | 364.00 | 3.92 | 4.00 | 4.30 | -2.34 | -37.38% | 3 | 65 | 76.18% |
| TSLA210716P00365000 | 2021-05-14 10:53AM EDT | 365.00 | 5.60 | 4.10 | 4.35 | 0.00 | - | 13 | 86 | 76.12% |
| TSLA210716P00366000 | 2021-05-14 10:52AM EDT | 366.00 | 5.65 | 4.15 | 4.40 | 0.00 | - | 6 | 41 | 75.95% |
| TSLA210716P00367000 | 2021-05-07 12:48PM EDT | 367.00 | 7.50 | 4.20 | 4.45 | 0.00 | - | 6 | 25 | 75.78% |
| TSLA210716P00368000 | 2021-05-14 9:30AM EDT | 368.00 | 4.35 | 4.25 | 4.55 | -1.30 | -23.01% | 13 | 46 | 75.70% |
| TSLA210716P00369000 | 2021-05-18 11:53AM EDT | 369.00 | 4.19 | 4.25 | 4.60 | -1.56 | -27.13% | 2 | 47 | 75.43% |
| TSLA210716P00370000 | 2021-05-18 1:41PM EDT | 370.00 | 4.01 | 4.35 | 4.65 | -2.42 | -37.64% | 41 | 321 | 75.35% |
| TSLA210716P00371000 | 2021-05-14 10:53AM EDT | 371.00 | 6.00 | 4.45 | 4.70 | 0.00 | - | 9 | 16 | 75.27% |
| TSLA210716P00372000 | 2021-04-09 11:20AM EDT | 372.00 | 4.80 | 3.25 | 3.65 | 0.00 | - | 2 | 22 | 70.24% |
| TSLA210716P00373000 | 2021-05-14 1:11PM EDT | 373.00 | 6.40 | 4.55 | 4.85 | 0.00 | - | 12 | 39 | 74.99% |
| TSLA210716P00374000 | 2021-05-18 12:12PM EDT | 374.00 | 4.40 | 4.60 | 4.90 | -2.00 | -31.25% | 8 | 81 | 74.80% |
| TSLA210716P00375000 | 2021-05-18 2:45PM EDT | 375.00 | 4.95 | 4.70 | 4.95 | -0.75 | -13.16% | 4 | 119 | 74.71% |
| TSLA210716P00376000 | 2021-05-13 11:55AM EDT | 376.00 | 4.85 | 4.75 | 5.05 | -4.05 | -45.51% | 5 | 26 | 74.62% |
| TSLA210716P00377000 | 2021-05-14 2:11PM EDT | 377.00 | 4.30 | 4.80 | 5.10 | -2.40 | -35.82% | 1 | 28 | 74.42% |
| TSLA210716P00378000 | 2021-05-18 2:45PM EDT | 378.00 | 5.15 | 4.85 | 5.15 | -1.50 | -22.56% | 7 | 20 | 74.23% |
| TSLA210716P00379000 | 2021-05-18 12:28PM EDT | 379.00 | 4.80 | 4.95 | 5.25 | -1.60 | -25.00% | 1 | 11 | 74.21% |
| TSLA210716P00380000 | 2021-05-17 3:34PM EDT | 380.00 | 6.00 | 5.00 | 5.30 | 0.00 | - | 6 | 168 | 74.01% |
| TSLA210716P00381000 | 2021-05-14 11:42AM EDT | 381.00 | 7.15 | 5.05 | 5.35 | 0.00 | - | 4 | 5 | 73.82% |
| TSLA210716P00382000 | 2021-05-18 11:19AM EDT | 382.00 | 4.65 | 5.15 | 5.45 | -1.60 | -25.60% | 1 | 50 | 73.79% |
| TSLA210716P00383000 | 2021-05-14 1:50PM EDT | 383.00 | 6.45 | 5.20 | 5.55 | -0.01 | -0.15% | 3 | 33 | 73.67% |
| TSLA210716P00384000 | 2021-05-14 10:53AM EDT | 384.00 | 7.00 | 5.25 | 5.60 | 0.00 | - | 4 | 36 | 73.46% |
| TSLA210716P00385000 | 2021-05-18 2:39PM EDT | 385.00 | 5.75 | 5.30 | 5.65 | -2.15 | -27.22% | 3 | 101 | 73.25% |
| TSLA210716P00386000 | 2021-05-18 11:20AM EDT | 386.00 | 4.85 | 5.35 | 5.70 | -2.25 | -31.69% | 3 | 20 | 73.05% |
| TSLA210716P00387000 | 2021-05-17 3:22PM EDT | 387.00 | 5.55 | 5.45 | 5.80 | -2.05 | -26.97% | 2 | 21 | 73.00% |
| TSLA210716P00388000 | 2021-05-17 12:01PM EDT | 388.00 | 5.10 | 5.55 | 5.85 | -2.25 | -30.61% | 6 | 74 | 72.88% |
| TSLA210716P00389000 | 2021-05-18 3:59PM EDT | 389.00 | 5.70 | 5.60 | 5.95 | -1.83 | -24.30% | 11 | 63 | 72.74% |
| TSLA210716P00390000 | 2021-05-18 12:02PM EDT | 390.00 | 5.50 | 5.70 | 6.05 | -2.75 | -33.33% | 63 | 464 | 72.69% |
| TSLA210716P00391000 | 2021-05-18 11:08AM EDT | 391.00 | 5.85 | 5.75 | 6.10 | -2.20 | -27.33% | 15 | 60 | 72.47% |
| TSLA210716P00392000 | 2021-05-14 11:28AM EDT | 392.00 | 7.90 | 5.90 | 6.20 | 0.00 | - | 1 | 54 | 72.49% |
| TSLA210716P00393000 | 2021-05-18 3:59PM EDT | 393.00 | 6.00 | 5.95 | 6.25 | -1.75 | -22.58% | 6 | 52 | 72.27% |
| TSLA210716P00394000 | 2021-05-18 2:31PM EDT | 394.00 | 5.90 | 6.05 | 6.40 | -1.85 | -23.87% | 11 | 38 | 72.28% |
| TSLA210716P00395000 | 2021-05-18 3:49PM EDT | 395.00 | 6.21 | 6.10 | 6.40 | -1.19 | -16.08% | 13 | 494 | 71.97% |
| TSLA210716P00396000 | 2021-05-18 3:00PM EDT | 396.00 | 6.30 | 6.20 | 6.50 | -1.45 | -18.71% | 12 | 68 | 71.90% |
| TSLA210716P00397000 | 2021-04-30 3:44PM EDT | 397.00 | 6.67 | 6.30 | 6.65 | -0.98 | -12.81% | 29 | 134 | 71.90% |
| TSLA210716P00398000 | 2021-05-18 3:37PM EDT | 398.00 | 6.50 | 6.35 | 6.70 | -1.85 | -22.16% | 16 | 152 | 71.67% |
| TSLA210716P00399000 | 2021-05-18 1:35PM EDT | 399.00 | 6.50 | 6.50 | 6.75 | -2.13 | -24.68% | 38 | 234 | 71.59% |
| TSLA210716P00400000 | 2021-05-18 3:58PM EDT | 400.00 | 6.80 | 6.65 | 6.85 | -0.95 | -12.26% | 1,157 | 13,600 | 71.57% |
| TSLA210716P00405000 | 2021-05-18 3:58PM EDT | 405.00 | 7.10 | 7.00 | 7.30 | -2.45 | -25.65% | 10 | 426 | 70.81% |
| TSLA210716P00410000 | 2021-05-18 3:03PM EDT | 410.00 | 7.55 | 7.40 | 7.75 | -2.40 | -24.12% | 127 | 298 | 70.06% |
| TSLA210716P00415000 | 2021-05-17 2:04PM EDT | 415.00 | 7.00 | 7.95 | 8.30 | -4.00 | -36.36% | 6 | 262 | 69.58% |
| TSLA210716P00420000 | 2021-05-18 3:28PM EDT | 420.00 | 8.40 | 8.50 | 8.85 | -1.61 | -16.08% | 48 | 2,359 | 69.02% |
| TSLA210716P00425000 | 2021-05-18 3:59PM EDT | 425.00 | 9.10 | 9.05 | 9.40 | -3.74 | -29.13% | 37 | 297 | 68.40% |
| TSLA210716P00430000 | 2021-05-18 3:37PM EDT | 430.00 | 9.90 | 9.65 | 10.05 | -3.28 | -24.89% | 39 | 815 | 67.89% |
| TSLA210716P00435000 | 2021-05-18 3:59PM EDT | 435.00 | 10.35 | 10.35 | 10.70 | -3.65 | -26.07% | 43 | 703 | 67.41% |
| TSLA210716P00440000 | 2021-05-18 3:41PM EDT | 440.00 | 11.05 | 10.95 | 11.40 | -2.05 | -15.65% | 37 | 583 | 66.80% |
| TSLA210716P00445000 | 2021-05-18 3:37PM EDT | 445.00 | 11.95 | 11.70 | 12.10 | -3.85 | -24.37% | 24 | 370 | 66.28% |
| TSLA210716P00450000 | 2021-05-18 3:59PM EDT | 450.00 | 12.85 | 12.55 | 12.90 | -1.42 | -9.95% | 4,211 | 3,467 | 65.89% |
| TSLA210716P00455000 | 2021-05-18 3:23PM EDT | 455.00 | 13.45 | 13.25 | 13.75 | -2.05 | -13.23% | 393 | 581 | 65.32% |
| TSLA210716P00460000 | 2021-05-18 3:30PM EDT | 460.00 | 14.64 | 14.15 | 14.60 | -4.07 | -21.75% | 711 | 216 | 64.87% |
| TSLA210716P00465000 | 2021-05-18 3:28PM EDT | 465.00 | 14.80 | 15.05 | 15.55 | -4.53 | -23.44% | 40 | 171 | 64.43% |
| TSLA210716P00470000 | 2021-05-18 2:46PM EDT | 470.00 | 16.82 | 16.00 | 16.50 | -1.38 | -7.58% | 603 | 358 | 63.95% |
| TSLA210716P00475000 | 2021-05-18 3:41PM EDT | 475.00 | 17.15 | 17.00 | 17.50 | -2.19 | -11.32% | 9,082 | 1,626 | 63.48% |
| TSLA210716P00480000 | 2021-05-18 3:53PM EDT | 480.00 | 18.10 | 18.10 | 18.60 | -3.21 | -15.06% | 102 | 739 | 63.10% |
| TSLA210716P00485000 | 2021-05-18 2:42PM EDT | 485.00 | 19.50 | 19.25 | 19.75 | -2.11 | -9.76% | 94 | 708 | 62.71% |
| TSLA210716P00490000 | 2021-05-18 3:51PM EDT | 490.00 | 20.93 | 20.50 | 20.90 | -1.62 | -7.18% | 86 | 1,239 | 62.32% |
| TSLA210716P00495000 | 2021-05-18 3:59PM EDT | 495.00 | 21.70 | 21.70 | 21.90 | -4.95 | -18.57% | 111 | 494 | 61.71% |
| TSLA210716P00500000 | 2021-05-18 3:59PM EDT | 500.00 | 23.10 | 22.90 | 23.45 | -1.95 | -7.78% | 1,780 | 4,126 | 61.42% |
| TSLA210716P00505000 | 2021-05-18 2:34PM EDT | 505.00 | 24.88 | 24.40 | 24.85 | -2.31 | -8.50% | 37 | 108 | 61.14% |
| TSLA210716P00510000 | 2021-05-18 1:02PM EDT | 510.00 | 24.77 | 25.80 | 26.30 | -5.17 | -17.27% | 160 | 1,081 | 60.75% |
| TSLA210716P00515000 | 2021-05-18 11:26AM EDT | 515.00 | 25.67 | 27.35 | 27.80 | -5.43 | -17.46% | 24 | 51 | 60.42% |
| TSLA210716P00520000 | 2021-05-18 1:29PM EDT | 520.00 | 27.17 | 28.85 | 29.40 | -4.83 | -15.09% | 46 | 981 | 60.03% |
| TSLA210716P00525000 | 2021-05-18 2:46PM EDT | 525.00 | 30.20 | 30.45 | 31.00 | -2.57 | -7.84% | 50 | 99 | 59.64% |
| TSLA210716P00530000 | 2021-05-18 3:55PM EDT | 530.00 | 32.55 | 32.20 | 32.70 | -4.25 | -11.55% | 102 | 1,337 | 59.31% |
| TSLA210716P00535000 | 2021-05-18 3:30PM EDT | 535.00 | 32.90 | 33.95 | 34.50 | -5.85 | -15.10% | 76 | 118 | 58.97% |
| TSLA210716P00540000 | 2021-05-18 3:59PM EDT | 540.00 | 36.31 | 35.85 | 36.35 | -1.69 | -4.45% | 733 | 858 | 58.67% |
| TSLA210716P00545000 | 2021-05-18 3:30PM EDT | 545.00 | 36.55 | 37.70 | 38.25 | -5.82 | -13.74% | 84 | 603 | 58.29% |
| TSLA210716P00550000 | 2021-05-18 3:55PM EDT | 550.00 | 39.74 | 39.75 | 40.25 | -4.28 | -9.72% | 521 | 3,950 | 58.00% |
| TSLA210716P00555000 | 2021-05-18 3:46PM EDT | 555.00 | 42.00 | 41.80 | 42.30 | -6.09 | -12.66% | 437 | 65 | 57.66% |
| TSLA210716P00560000 | 2021-05-18 3:46PM EDT | 560.00 | 43.25 | 43.95 | 44.50 | -3.35 | -7.19% | 136 | 1,356 | 57.38% |
| TSLA210716P00565000 | 2021-05-18 3:51PM EDT | 565.00 | 46.30 | 45.90 | 46.70 | -7.76 | -14.35% | 94 | 83 | 56.92% |
| TSLA210716P00570000 | 2021-05-18 3:59PM EDT | 570.00 | 49.00 | 48.50 | 49.00 | -2.30 | -4.48% | 396 | 1,259 | 56.78% |
| TSLA210716P00575000 | 2021-05-18 3:30PM EDT | 575.00 | 50.65 | 50.85 | 51.45 | -4.89 | -8.80% | 139 | 327 | 56.51% |
| TSLA210716P00580000 | 2021-05-18 3:57PM EDT | 580.00 | 53.20 | 53.35 | 53.90 | -3.41 | -6.02% | 258 | 1,377 | 56.25% |
| TSLA210716P00585000 | 2021-05-18 3:47PM EDT | 585.00 | 55.05 | 55.90 | 56.50 | -3.68 | -6.27% | 158 | 292 | 56.01% |
| TSLA210716P00590000 | 2021-05-18 3:59PM EDT | 590.00 | 58.63 | 58.50 | 59.15 | -2.62 | -4.28% | 835 | 1,535 | 55.75% |
| TSLA210716P00595000 | 2021-05-18 3:59PM EDT | 595.00 | 61.33 | 61.05 | 61.90 | -8.29 | -11.91% | 139 | 187 | 55.44% |
| TSLA210716P00600000 | 2021-05-18 3:34PM EDT | 600.00 | 63.98 | 64.00 | 64.70 | -5.52 | -7.94% | 328 | 6,257 | 55.29% |
| TSLA210716P00605000 | 2021-05-18 3:47PM EDT | 605.00 | 65.86 | 66.85 | 67.60 | -3.39 | -4.90% | 45 | 484 | 55.06% |
| TSLA210716P00610000 | 2021-05-18 3:39PM EDT | 610.00 | 69.05 | 69.70 | 70.60 | -9.22 | -11.78% | 79 | 1,712 | 54.81% |
| TSLA210716P00615000 | 2021-05-18 12:06PM EDT | 615.00 | 73.95 | 72.70 | 73.65 | -7.75 | -9.49% | 38 | 38 | 54.59% |
| TSLA210716P00620000 | 2021-05-18 3:07PM EDT | 620.00 | 75.10 | 76.00 | 76.80 | -7.45 | -9.02% | 33 | 1,193 | 54.51% |
| TSLA210716P00625000 | 2021-05-18 3:20PM EDT | 625.00 | 78.30 | 79.10 | 79.90 | -6.67 | -7.85% | 46 | 327 | 54.23% |
| TSLA210716P00630000 | 2021-05-18 3:28PM EDT | 630.00 | 81.10 | 82.35 | 83.15 | -11.29 | -12.22% | 47 | 1,068 | 54.03% |
| TSLA210716P00635000 | 2021-05-18 2:12PM EDT | 635.00 | 81.80 | 85.55 | 86.60 | -15.90 | -16.27% | 14 | 35 | 53.83% |
| TSLA210716P00640000 | 2021-05-18 1:52PM EDT | 640.00 | 89.85 | 89.00 | 90.00 | -9.15 | -9.24% | 13 | 2,218 | 53.68% |
| TSLA210716P00645000 | 2021-05-18 2:37PM EDT | 645.00 | 93.50 | 92.40 | 93.55 | -6.42 | -6.43% | 29 | 1,044 | 53.51% |
| TSLA210716P00650000 | 2021-05-18 3:53PM EDT | 650.00 | 96.35 | 96.10 | 97.10 | -6.25 | -6.09% | 50 | 3,787 | 53.44% |
| TSLA210716P00655000 | 2021-05-18 2:05PM EDT | 655.00 | 98.60 | 99.60 | 100.75 | -13.00 | -11.65% | 12 | 21 | 53.24% |
| TSLA210716P00660000 | 2021-05-18 3:55PM EDT | 660.00 | 103.45 | 103.30 | 104.50 | -10.00 | -8.81% | 5 | 1,105 | 53.15% |
| TSLA210716P00665000 | 2021-05-18 3:40PM EDT | 665.00 | 105.75 | 107.10 | 108.25 | -14.05 | -11.73% | 15 | 21 | 53.06% |
| TSLA210716P00670000 | 2021-05-18 3:34PM EDT | 670.00 | 109.55 | 110.85 | 112.10 | -12.43 | -10.19% | 18 | 1,214 | 52.92% |
| TSLA210716P00675000 | 2021-05-18 2:37PM EDT | 675.00 | 113.05 | 114.75 | 116.00 | -8.40 | -6.92% | 14 | 34 | 52.84% |
| TSLA210716P00680000 | 2021-05-18 3:05PM EDT | 680.00 | 117.75 | 118.70 | 119.95 | -11.85 | -9.14% | 24 | 1,710 | 52.76% |
| TSLA210716P00685000 | 2021-05-18 3:23PM EDT | 685.00 | 121.15 | 122.80 | 124.00 | -13.74 | -10.19% | 21 | 51 | 52.78% |
| TSLA210716P00690000 | 2021-05-18 11:21AM EDT | 690.00 | 124.20 | 126.80 | 128.05 | -14.55 | -10.49% | 27 | 1,621 | 52.67% |
| TSLA210716P00695000 | 2021-05-18 3:19PM EDT | 695.00 | 129.55 | 130.85 | 132.20 | -12.80 | -8.99% | 5 | 119 | 52.60% |
| TSLA210716P00700000 | 2021-05-18 3:22PM EDT | 700.00 | 134.22 | 135.25 | 136.35 | -3.93 | -2.84% | 484 | 5,197 | 52.72% |
| TSLA210716P00705000 | 2021-05-18 3:22PM EDT | 705.00 | 137.85 | 139.25 | 140.60 | -12.90 | -8.56% | 9 | 15 | 52.56% |
| TSLA210716P00710000 | 2021-05-17 3:28PM EDT | 710.00 | 145.70 | 143.50 | 144.85 | -9.65 | -6.21% | 2 | 663 | 52.52% |
| TSLA210716P00715000 | 2021-05-17 1:59PM EDT | 715.00 | 137.60 | 147.85 | 149.15 | -22.44 | -14.02% | 3 | 18 | 52.55% |
| TSLA210716P00720000 | 2021-05-17 2:36PM EDT | 720.00 | 151.26 | 152.15 | 153.50 | -16.29 | -9.72% | 2 | 1,201 | 52.51% |
| TSLA210716P00725000 | 2021-05-17 12:10AM EDT | 725.00 | 155.53 | 156.55 | 157.90 | -3.72 | -2.34% | 5 | 15 | 52.55% |
| TSLA210716P00730000 | 2021-05-17 12:42PM EDT | 730.00 | 166.15 | 161.00 | 162.35 | 0.00 | - | 12 | 542 | 52.61% |
| TSLA210716P00735000 | 2021-05-18 2:26PM EDT | 735.00 | 160.75 | 165.45 | 166.80 | -15.49 | -8.79% | 5 | 7 | 52.63% |
| TSLA210716P00740000 | 2021-05-18 1:44PM EDT | 740.00 | 162.23 | 170.00 | 171.30 | -6.12 | -3.64% | 48 | 770 | 52.73% |
| TSLA210716P00745000 | 2021-05-18 9:42AM EDT | 745.00 | 173.09 | 174.50 | 175.85 | -13.51 | -7.24% | 7 | 9 | 52.78% |
| TSLA210716P00750000 | 2021-05-18 3:03PM EDT | 750.00 | 177.24 | 179.20 | 180.40 | -12.18 | -6.43% | 23 | 1,040 | 52.98% |
| TSLA210716P00760000 | 2021-05-17 12:49PM EDT | 760.00 | 184.24 | 188.40 | 189.65 | -6.81 | -3.56% | 15 | 250 | 53.20% |
| TSLA210716P00770000 | 2021-05-18 10:28AM EDT | 770.00 | 193.95 | 197.60 | 198.85 | -15.24 | -7.29% | 5 | 242 | 53.20% |
| TSLA210716P00780000 | 2021-05-18 1:43PM EDT | 780.00 | 198.80 | 207.10 | 208.30 | -19.98 | -9.13% | 3 | 268 | 53.64% |
| TSLA210716P00790000 | 2021-05-18 10:11AM EDT | 790.00 | 217.30 | 216.60 | 217.80 | -3.95 | -1.79% | 1 | 117 | 54.02% |
| TSLA210716P00800000 | 2021-05-18 3:31PM EDT | 800.00 | 220.65 | 226.00 | 227.30 | -13.21 | -5.65% | 6 | 1,756 | 54.12% |
| TSLA210716P00810000 | 2021-05-17 2:12PM EDT | 810.00 | 227.85 | 235.70 | 236.90 | -19.34 | -7.82% | 1 | 368 | 54.64% |
| TSLA210716P00820000 | 2021-05-17 1:02PM EDT | 820.00 | 251.15 | 245.20 | 246.50 | 0.00 | - | 2 | 167 | 54.74% |
| TSLA210716P00830000 | 2021-05-18 1:29PM EDT | 830.00 | 245.09 | 254.95 | 256.20 | -13.21 | -5.11% | 5 | 87 | 55.27% |
| TSLA210716P00840000 | 2021-05-14 11:41AM EDT | 840.00 | 261.78 | 264.55 | 265.85 | 0.00 | - | 2 | 137 | 55.35% |
| TSLA210716P00850000 | 2021-05-13 2:04PM EDT | 850.00 | 283.70 | 274.40 | 275.60 | 0.00 | - | 2 | 1,322 | 55.95% |
| TSLA210716P00860000 | 2021-05-14 9:50AM EDT | 860.00 | 293.50 | 284.05 | 285.35 | 0.00 | - | 11 | 71 | 56.06% |
| TSLA210716P00870000 | 2021-05-18 12:12PM EDT | 870.00 | 286.80 | 293.85 | 295.15 | -14.84 | -4.92% | 1 | 97 | 56.48% |
| TSLA210716P00880000 | 2021-05-06 2:57PM EDT | 880.00 | 310.83 | 303.75 | 305.00 | 0.00 | - | 13 | 90 | 57.15% |
| TSLA210716P00890000 | 2021-05-12 10:46AM EDT | 890.00 | 296.81 | 313.45 | 314.80 | 0.00 | - | 103 | 146 | 57.17% |
| TSLA210716P00900000 | 2021-05-17 3:01PM EDT | 900.00 | 333.99 | 323.35 | 324.65 | 0.00 | - | 60 | 612 | 57.70% |
| TSLA210716P00910000 | 2021-04-29 12:10PM EDT | 910.00 | 250.15 | 333.35 | 334.55 | 0.00 | - | 2 | 83 | 58.57% |
| TSLA210716P00920000 | 2021-05-05 9:35AM EDT | 920.00 | 311.45 | 343.20 | 344.45 | 0.00 | - | 1 | 79 | 59.01% |
| TSLA210716P00930000 | 2021-05-13 10:46AM EDT | 930.00 | 345.95 | 352.95 | 354.30 | 0.00 | - | 2 | 47 | 58.91% |
| TSLA210716P00940000 | 2021-05-05 3:02PM EDT | 940.00 | 276.15 | 355.85 | 372.00 | 0.00 | - | 1 | 46 | 61.75% |
| TSLA210716P00950000 | 2021-05-17 1:04PM EDT | 950.00 | 379.00 | 365.75 | 381.90 | 0.00 | - | 1 | 32 | 62.24% |
| TSLA210716P00960000 | 2021-05-07 2:08PM EDT | 960.00 | 297.61 | 375.35 | 392.00 | 0.00 | - | 9 | 36 | 62.38% |
| TSLA210716P00970000 | 2021-04-27 9:57AM EDT | 970.00 | 272.95 | 385.55 | 398.75 | 0.00 | - | 80 | 88 | 82.88% |
| TSLA210716P00980000 | 2021-04-27 9:57AM EDT | 980.00 | 282.15 | 395.20 | 411.60 | 0.00 | - | 80 | 89 | 62.55% |
| TSLA210716P00990000 | 2021-05-06 12:49PM EDT | 990.00 | 328.30 | 405.40 | 421.55 | 0.00 | - | 1 | 41 | 64.06% |
| TSLA210716P01000000 | 2021-05-13 10:56AM EDT | 1,000.00 | 417.52 | 415.35 | 431.40 | 0.00 | - | 2 | 115 | 64.31% |
| TSLA210716P01010000 | 2021-05-05 10:18AM EDT | 1,010.00 | 343.10 | 425.00 | 441.00 | 0.00 | - | 4 | 14 | 62.09% |
| TSLA210716P01020000 | 2021-04-23 11:24AM EDT | 1,020.00 | 299.35 | 434.95 | 451.35 | 0.00 | - | 2 | 8 | 64.36% |
| TSLA210716P01030000 | 2021-05-05 10:02AM EDT | 1,030.00 | 358.75 | 445.00 | 461.70 | 0.00 | - | 2 | 20 | 66.92% |
| TSLA210716P01040000 | 2021-05-05 10:02AM EDT | 1,040.00 | 466.95 | 454.80 | 471.70 | 0.00 | - | 1 | 13 | 67.03% |
| TSLA210716P01050000 | 2021-04-08 10:26AM EDT | 1,050.00 | 373.65 | 379.10 | 380.75 | 0.00 | - | 1 | 26 | 0.00% |
| TSLA210716P01060000 | 2021-04-14 10:26AM EDT | 1,060.00 | 325.00 | 467.35 | 476.30 | 0.00 | - | 5 | 24 | 0.00% |
| TSLA210716P01070000 | 2021-04-29 12:15PM EDT | 1,070.00 | 402.95 | 484.95 | 501.15 | 0.00 | - | 2 | 23 | 67.85% |
| TSLA210716P01080000 | 2021-04-29 9:35AM EDT | 1,080.00 | 382.85 | 494.95 | 511.00 | 0.00 | - | 2 | 18 | 67.94% |
| TSLA210716P01090000 | 2021-04-19 2:39PM EDT | 1,090.00 | 392.20 | 504.90 | 521.55 | 0.00 | - | 2 | 16 | 71.17% |
| TSLA210716P01100000 | 2021-04-30 11:37AM EDT | 1,100.00 | 401.25 | 514.85 | 531.50 | 0.00 | - | 2 | 14 | 71.56% |
| TSLA210716P01110000 | 2021-03-19 11:02AM EDT | 1,110.00 | 475.25 | 380.70 | 382.60 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA210716P01120000 | 2021-04-28 12:17PM EDT | 1,120.00 | 427.10 | 534.80 | 551.45 | 0.00 | - | 1 | 22 | 72.73% |
| TSLA210716P01130000 | 2021-04-28 1:36PM EDT | 1,130.00 | 433.55 | 544.75 | 560.80 | 0.00 | - | 1 | 14 | 69.65% |
| TSLA210716P01140000 | 2021-04-21 1:05PM EDT | 1,140.00 | 424.30 | 554.75 | 570.95 | 0.00 | - | 1 | 14 | 71.36% |
| TSLA210716P01150000 | 2021-03-09 10:44AM EDT | 1,150.00 | 490.20 | 443.60 | 453.30 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA210716P01160000 | 2021-04-21 11:25AM EDT | 1,160.00 | 445.05 | 574.70 | 590.90 | 0.00 | - | 1 | 14 | 72.24% |
| TSLA210716P01170000 | 2021-03-04 4:44PM EDT | 1,170.00 | 560.25 | 510.50 | 516.25 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA210716P01180000 | 2021-03-08 11:33AM EDT | 1,180.00 | 581.20 | 495.35 | 497.35 | 0.00 | - | 5 | 16 | 0.00% |
| TSLA210716P01190000 | 2021-03-04 1:26PM EDT | 1,190.00 | 576.50 | 530.10 | 535.85 | 0.00 | - | 4 | 14 | 0.00% |
| TSLA210716P01200000 | 2021-05-04 10:30AM EDT | 1,200.00 | 530.77 | 614.60 | 631.35 | 0.00 | - | 1 | 22 | 77.32% |
| TSLA210716P01225000 | 2021-04-21 10:09AM EDT | 1,225.00 | 521.50 | 639.55 | 656.30 | 0.00 | - | 1 | 7 | 78.54% |
| TSLA210716P01250000 | 2021-04-21 9:37AM EDT | 1,250.00 | 552.00 | 664.60 | 681.25 | 0.00 | - | 1 | 17 | 80.30% |
| TSLA210716P01275000 | 2021-03-10 12:29PM EDT | 1,275.00 | 621.80 | 604.40 | 606.25 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA210716P01300000 | 2021-04-13 12:13PM EDT | 1,300.00 | 565.70 | 725.65 | 731.25 | 0.00 | - | 5 | 10 | 114.19% |
| TSLA210716P01310000 | 2020-08-17 9:41AM EDT | 1,310.00 | 238.72 | 158.50 | 174.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA210716P01320000 | 2020-08-26 12:42PM EDT | 1,320.00 | 172.10 | 162.00 | 177.50 | 0.00 | - | 14 | 4 | 0.00% |
| TSLA210716P01325000 | 2021-04-13 11:47AM EDT | 1,325.00 | 593.60 | 750.65 | 756.25 | 0.00 | - | 5 | 6 | 116.18% |
| TSLA210716P01340000 | 2020-08-24 3:58PM EDT | 1,340.00 | 192.00 | 168.80 | 184.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA210716P01350000 | 2021-02-11 2:16PM EDT | 1,350.00 | 572.45 | 666.80 | 669.70 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA210716P01360000 | 2020-08-17 10:52AM EDT | 1,360.00 | 244.17 | 175.50 | 191.00 | 0.00 | - | 6 | 1 | 0.00% |
| TSLA210716P01370000 | 2020-08-24 12:05AM EDT | 1,370.00 | 244.91 | 179.00 | 194.00 | 0.00 | - | - | - | 0.00% |
| TSLA210716P01375000 | 2021-03-15 12:05AM EDT | 1,375.00 | 701.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA210716P01380000 | 2020-08-27 1:27PM EDT | 1,380.00 | 186.00 | 182.50 | 197.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA210716P01390000 | 2020-08-24 12:05AM EDT | 1,390.00 | 250.77 | 186.00 | 201.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01400000 | 2021-03-25 11:02AM EDT | 1,400.00 | 782.25 | 671.70 | 673.35 | 0.00 | - | 7 | 10 | 0.00% |
| TSLA210716P01410000 | 2020-08-24 12:05AM EDT | 1,410.00 | 254.61 | 193.00 | 208.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01420000 | 2020-08-24 12:05AM EDT | 1,420.00 | 259.04 | 196.50 | 212.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01425000 | 2021-02-23 11:42AM EDT | 1,425.00 | 744.45 | 791.95 | 794.45 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA210716P01430000 | 2020-08-17 3:51PM EDT | 1,430.00 | 260.32 | 200.05 | 218.50 | 0.00 | - | 8 | 2 | 0.00% |
| TSLA210716P01440000 | 2020-08-26 10:16AM EDT | 1,440.00 | 217.00 | 202.50 | 221.50 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA210716P01450000 | 2021-03-19 10:52AM EDT | 1,450.00 | 806.45 | 712.25 | 714.35 | 0.00 | - | 9 | 7 | 0.00% |
| TSLA210716P01460000 | 2020-08-24 12:05AM EDT | 1,460.00 | 256.14 | 210.25 | 229.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716P01470000 | 2020-08-24 12:05AM EDT | 1,470.00 | 260.45 | 214.40 | 233.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716P01475000 | 2021-04-20 10:39AM EDT | 1,475.00 | 747.25 | 889.30 | 905.50 | 0.00 | - | 1 | 5 | 84.47% |
| TSLA210716P01480000 | 2020-08-24 12:05AM EDT | 1,480.00 | 264.07 | 218.00 | 237.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01490000 | 2020-08-24 12:05AM EDT | 1,490.00 | 267.32 | 222.00 | 241.00 | 0.00 | - | - | - | 0.00% |
| TSLA210716P01500000 | 2021-04-30 9:56AM EDT | 1,500.00 | 825.00 | 914.25 | 930.55 | 0.00 | - | 3 | 3 | 85.79% |
| TSLA210716P01510000 | 2020-08-24 12:05AM EDT | 1,510.00 | 243.40 | 230.10 | 249.00 | 0.00 | - | - | 21 | 0.00% |
| TSLA210716P01520000 | 2020-08-26 12:42PM EDT | 1,520.00 | 247.50 | 234.10 | 253.00 | 0.00 | - | 14 | 3 | 0.00% |
| TSLA210716P01525000 | 2021-03-19 9:36AM EDT | 1,525.00 | 877.90 | 786.55 | 788.85 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA210716P01530000 | 2020-08-24 12:05AM EDT | 1,530.00 | 260.40 | 237.50 | 257.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01540000 | 2020-08-20 2:47PM EDT | 1,540.00 | 260.35 | 242.20 | 261.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716P01550000 | 2020-08-17 12:04AM EDT | 1,550.00 | 415.98 | 246.20 | 265.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01560000 | 2020-08-24 12:05AM EDT | 1,560.00 | 303.25 | 251.10 | 269.50 | 0.00 | - | - | - | 0.00% |
| TSLA210716P01575000 | 2021-03-04 1:11PM EDT | 1,575.00 | 948.40 | 911.20 | 916.95 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA210716P01580000 | 2020-08-24 12:26PM EDT | 1,580.00 | 281.80 | 259.00 | 278.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01600000 | 2021-03-04 1:11PM EDT | 1,600.00 | 973.15 | 936.15 | 941.80 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA210716P01625000 | 2021-03-05 11:37AM EDT | 1,625.00 | 1,054.65 | 961.10 | 966.75 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA210716P01640000 | 2020-08-24 12:05AM EDT | 1,640.00 | 319.78 | 285.70 | 304.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01650000 | 2021-03-05 11:31AM EDT | 1,650.00 | 1,074.25 | 984.80 | 992.45 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA210716P01660000 | 2020-08-24 9:50AM EDT | 1,660.00 | 311.40 | 294.00 | 313.50 | 0.00 | - | - | 12 | 0.00% |
| TSLA210716P01675000 | 2021-03-10 10:30AM EDT | 1,675.00 | 979.93 | 997.55 | 999.85 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA210716P01680000 | 2020-08-10 10:30AM EDT | 1,680.00 | 560.40 | 303.50 | 322.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA210716P01690000 | 2020-08-10 10:30AM EDT | 1,690.00 | 567.70 | 308.50 | 327.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210716P01700000 | 2021-03-30 2:04PM EDT | 1,700.00 | 1,083.00 | 1,018.25 | 1,028.10 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA210716P01790000 | 2020-08-26 3:57PM EDT | 1,790.00 | 362.95 | 357.00 | 376.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210716P01800000 | 2020-08-26 3:57PM EDT | 1,800.00 | 367.75 | 362.00 | 381.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210716P01820000 | 2020-08-24 12:05AM EDT | 1,820.00 | 399.98 | 372.50 | 391.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01850000 | 2020-08-24 12:05AM EDT | 1,850.00 | 473.60 | 388.00 | 407.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01870000 | 2020-08-24 12:05AM EDT | 1,870.00 | 476.36 | 398.50 | 417.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716P01875000 | 2020-08-24 12:05AM EDT | 1,875.00 | 479.43 | 401.50 | 420.50 | 0.00 | - | - | 2 | 0.00% |
| TSLA210716P01885000 | 2020-08-24 12:05AM EDT | 1,885.00 | 450.00 | 406.50 | 425.50 | 0.00 | - | - | - | 0.00% |
| TSLA210716P01890000 | 2020-08-24 12:05AM EDT | 1,890.00 | 486.60 | 409.50 | 428.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01930000 | 2020-08-27 10:00AM EDT | 1,930.00 | 418.13 | 431.00 | 450.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01940000 | 2020-08-27 10:00AM EDT | 1,940.00 | 423.48 | 436.50 | 455.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01950000 | 2020-08-28 12:44PM EDT | 1,950.00 | 444.13 | 442.00 | 461.00 | -4.24 | -0.95% | 2 | 2 | 0.00% |
| TSLA210716P01955000 | 2020-08-28 12:44PM EDT | 1,955.00 | 446.78 | 445.00 | 464.00 | -4.44 | -0.98% | 2 | 2 | 0.00% |
| TSLA210716P01970000 | 2020-08-24 12:05AM EDT | 1,970.00 | 507.50 | 453.50 | 472.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P01990000 | 2020-08-28 12:39PM EDT | 1,990.00 | 464.13 | 465.00 | 483.50 | -65.27 | -12.33% | 15 | 1 | 0.00% |
| TSLA210716P01995000 | 2020-08-26 1:47PM EDT | 1,995.00 | 479.33 | 467.50 | 486.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA210716P02000000 | 2020-08-28 2:45PM EDT | 2,000.00 | 482.54 | 470.50 | 489.50 | +0.26 | +0.05% | 27 | 16 | 0.00% |
| TSLA210716P02100000 | 2020-08-28 2:45PM EDT | 2,100.00 | 541.13 | 529.50 | 548.00 | +14.13 | +2.68% | 12 | 1 | 0.00% |
| TSLA210716P02150000 | 2020-08-26 1:30PM EDT | 2,150.00 | 575.04 | 559.80 | 578.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA210716P02200000 | 2020-08-27 3:38PM EDT | 2,200.00 | 586.37 | 591.40 | 609.50 | 0.00 | - | - | 33 | 0.00% |
| TSLA210716P03700000 | 2020-08-25 9:35AM EDT | 3,700.00 | 1,878.25 | 1,741.50 | 1,759.50 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
