India markets closed
BSE SENSEX
38,040.57+15.12(+0.04%)Nifty 50
11,214.05+13.90(+0.12%)USD/INR
74.9700+0.0800(+0.11%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617C00005000 | 2020-07-16 3:36PM EDT | 5.00 | 1,514.05 | 1,438.50 | 1,458.50 | 0.00 | - | 5 | 6 | 200.98% |
| TSLA220617C00010000 | 2020-06-25 10:17AM EDT | 10.00 | 939.55 | 1,395.00 | 1,415.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617C00015000 | 2020-07-09 8:12PM EDT | 15.00 | 886.30 | 1,545.55 | 1,563.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA220617C00020000 | 2020-07-21 9:30AM EDT | 20.00 | 1,623.22 | 1,423.50 | 1,443.50 | 0.00 | - | 1 | 13 | 135.89% |
| TSLA220617C00025000 | 2020-07-23 9:32AM EDT | 25.00 | 1,612.60 | 1,418.50 | 1,438.15 | 0.00 | - | 4 | 20 | 123.00% |
| TSLA220617C00030000 | 2020-06-30 3:34PM EDT | 30.00 | 1,050.77 | 1,449.00 | 1,468.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617C00035000 | 2020-08-04 3:08PM EDT | 35.00 | 1,438.53 | 1,409.00 | 1,428.50 | 0.00 | - | 1 | 2 | 118.92% |
| TSLA220617C00040000 | 2020-07-21 9:30AM EDT | 40.00 | 1,603.80 | 1,404.00 | 1,423.50 | 0.00 | - | 1 | 90 | 113.87% |
| TSLA220617C00045000 | 2020-07-23 9:32AM EDT | 45.00 | 1,593.15 | 1,399.00 | 1,418.50 | 0.00 | - | 4 | 18 | 109.52% |
| TSLA220617C00050000 | 2020-06-30 3:34PM EDT | 50.00 | 1,031.62 | 1,432.60 | 1,451.00 | 0.00 | - | 2 | 3 | 283.19% |
| TSLA220617C00070000 | 2020-07-09 4:57PM EDT | 70.00 | 724.54 | 1,417.00 | 1,434.00 | 0.00 | - | 1 | 0 | 230.33% |
| TSLA220617C00075000 | 2020-07-09 4:57PM EDT | 75.00 | 720.24 | 1,412.00 | 1,430.00 | 0.00 | - | 1 | 0 | 221.19% |
| TSLA220617C00080000 | 2020-07-09 4:57PM EDT | 80.00 | 477.47 | 1,408.00 | 1,424.50 | 0.00 | - | 1 | - | 212.67% |
| TSLA220617C00100000 | 2020-07-24 3:59PM EDT | 100.00 | 1,320.00 | 1,346.50 | 1,366.00 | 0.00 | - | 2 | 7 | 97.61% |
| TSLA220617C00120000 | 2020-07-09 8:12PM EDT | 120.00 | 887.44 | 1,446.50 | 1,464.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00130000 | 2020-07-09 8:12PM EDT | 130.00 | 608.00 | 1,435.00 | 1,455.00 | 0.00 | - | - | 0 | 341.91% |
| TSLA220617C00140000 | 2020-07-09 8:12PM EDT | 140.00 | 379.60 | 1,428.55 | 1,444.50 | 0.00 | - | 1 | 2 | 300.29% |
| TSLA220617C00150000 | 2020-06-30 2:37PM EDT | 150.00 | 940.00 | 1,337.85 | 1,356.00 | 0.00 | - | 1 | 6 | 147.93% |
| TSLA220617C00180000 | 2020-07-09 8:12PM EDT | 180.00 | 399.65 | 1,387.55 | 1,407.00 | 0.00 | - | 5 | 1 | 224.10% |
| TSLA220617C00190000 | 2020-07-16 9:30AM EDT | 190.00 | 1,305.22 | 1,263.50 | 1,283.00 | 0.00 | - | 1 | 12 | 88.53% |
| TSLA220617C00200000 | 2020-07-31 1:32PM EDT | 200.00 | 1,250.00 | 1,254.50 | 1,274.00 | 0.00 | - | 1 | 16 | 87.81% |
| TSLA220617C00210000 | 2020-08-04 2:34PM EDT | 210.00 | 1,269.29 | 1,245.00 | 1,264.50 | 0.00 | - | 1 | 3 | 86.32% |
| TSLA220617C00220000 | 2020-07-09 8:12PM EDT | 220.00 | 300.18 | 1,278.00 | 1,296.00 | 0.00 | - | 1 | 3 | 127.35% |
| TSLA220617C00230000 | 2020-07-09 8:12PM EDT | 230.00 | 204.50 | 1,346.05 | 1,365.95 | 0.00 | - | 1 | 2 | 190.05% |
| TSLA220617C00240000 | 2020-07-10 9:56AM EDT | 240.00 | 1,180.00 | 1,218.00 | 1,237.50 | 0.00 | - | 1 | 4 | 84.12% |
| TSLA220617C00250000 | 2020-06-15 1:55PM EDT | 250.00 | 752.25 | 1,310.00 | 1,328.15 | 0.00 | - | 1 | 19 | 164.07% |
| TSLA220617C00260000 | 2020-07-09 8:12PM EDT | 260.00 | 492.00 | 1,319.55 | 1,339.45 | 0.00 | - | 2 | 8 | 174.92% |
| TSLA220617C00270000 | 2020-07-09 8:12PM EDT | 270.00 | 585.00 | 1,312.55 | 1,331.20 | 0.00 | - | 1 | 3 | 171.52% |
| TSLA220617C00280000 | 2020-07-20 12:51PM EDT | 280.00 | 1,310.00 | 1,183.00 | 1,202.50 | 0.00 | - | 2 | 24 | 82.08% |
| TSLA220617C00290000 | 2020-06-18 3:58PM EDT | 290.00 | 742.54 | 1,228.50 | 1,248.00 | 0.00 | - | 2 | 6 | 120.97% |
| TSLA220617C00300000 | 2020-07-22 2:54PM EDT | 300.00 | 1,315.00 | 1,165.50 | 1,185.00 | 0.00 | - | 1 | 201 | 80.93% |
| TSLA220617C00310000 | 2020-07-09 8:12PM EDT | 310.00 | 645.00 | 1,277.05 | 1,292.05 | 0.00 | - | 5 | 13 | 155.49% |
| TSLA220617C00320000 | 2020-07-13 12:09PM EDT | 320.00 | 1,459.19 | 1,148.00 | 1,167.50 | 0.00 | - | 3 | 20 | 79.74% |
| TSLA220617C00330000 | 2020-08-07 2:23PM EDT | 330.00 | 1,114.47 | 1,139.50 | 1,159.00 | +212.35 | +23.54% | 2 | 14 | 79.33% |
| TSLA220617C00340000 | 2020-07-01 1:11PM EDT | 340.00 | 808.95 | 1,112.00 | 1,131.00 | 0.00 | - | 1 | 8 | 60.70% |
| TSLA220617C00350000 | 2020-07-24 10:07AM EDT | 350.00 | 1,095.00 | 1,122.50 | 1,142.00 | 0.00 | - | 1 | 81 | 78.45% |
| TSLA220617C00360000 | 2020-07-20 10:40AM EDT | 360.00 | 1,185.50 | 1,114.00 | 1,133.50 | 0.00 | - | 45 | 136 | 77.98% |
| TSLA220617C00370000 | 2020-07-20 10:43AM EDT | 370.00 | 1,175.00 | 1,105.50 | 1,125.00 | 0.00 | - | 45 | 15 | 77.51% |
| TSLA220617C00380000 | 2020-07-13 2:28PM EDT | 380.00 | 1,213.80 | 1,097.00 | 1,117.00 | 0.00 | - | 1 | 5 | 77.18% |
| TSLA220617C00390000 | 2020-07-24 3:54PM EDT | 390.00 | 1,065.00 | 1,089.00 | 1,108.50 | 0.00 | - | 1 | 21 | 76.84% |
| TSLA220617C00400000 | 2020-07-31 9:46AM EDT | 400.00 | 1,129.80 | 1,080.50 | 1,100.50 | 0.00 | - | 1 | 448 | 76.48% |
| TSLA220617C00410000 | 2020-07-09 8:12PM EDT | 410.00 | 328.08 | 1,189.55 | 1,209.45 | 0.00 | - | 1 | 16 | 131.46% |
| TSLA220617C00420000 | 2020-07-08 11:53AM EDT | 420.00 | 1,031.65 | 1,074.55 | 1,093.95 | 0.00 | - | 1 | 54 | 81.17% |
| TSLA220617C00430000 | 2020-07-09 9:53AM EDT | 430.00 | 1,012.89 | 1,056.50 | 1,076.00 | 0.00 | - | 3 | 54 | 75.57% |
| TSLA220617C00440000 | 2020-07-31 10:17AM EDT | 440.00 | 1,066.78 | 1,048.00 | 1,068.00 | 0.00 | - | 1 | 44 | 75.15% |
| TSLA220617C00450000 | 2020-08-03 12:45PM EDT | 450.00 | 1,100.00 | 1,040.50 | 1,060.00 | 0.00 | - | 2 | 95 | 74.98% |
| TSLA220617C00460000 | 2020-07-13 9:47AM EDT | 460.00 | 1,375.00 | 1,032.50 | 1,052.50 | 0.00 | - | 1 | 14 | 74.78% |
| TSLA220617C00470000 | 2020-07-24 10:13AM EDT | 470.00 | 980.00 | 1,024.50 | 1,044.50 | 0.00 | - | 25 | 90 | 74.44% |
| TSLA220617C00480000 | 2020-07-16 9:51AM EDT | 480.00 | 1,099.60 | 1,016.50 | 1,036.50 | 0.00 | - | 2 | 50 | 74.09% |
| TSLA220617C00490000 | 2020-07-07 11:34AM EDT | 490.00 | 989.24 | 1,045.50 | 1,065.00 | 0.00 | - | 8 | 43 | 88.89% |
| TSLA220617C00500000 | 2020-08-07 10:56AM EDT | 500.00 | 1,043.30 | 1,001.50 | 1,021.40 | +8.30 | +0.80% | 1 | 904 | 73.77% |
| TSLA220617C00510000 | 2020-07-17 3:29PM EDT | 510.00 | 1,066.65 | 993.50 | 1,013.50 | 0.00 | - | 4 | 152 | 73.41% |
| TSLA220617C00520000 | 2020-07-24 9:44AM EDT | 520.00 | 945.00 | 986.00 | 1,006.00 | 0.00 | - | 1 | 29 | 73.22% |
| TSLA220617C00530000 | 2020-07-29 11:44AM EDT | 530.00 | 1,072.26 | 979.00 | 999.00 | 0.00 | - | 1 | 35 | 73.22% |
| TSLA220617C00540000 | 2020-07-23 1:40PM EDT | 540.00 | 1,052.81 | 971.50 | 991.50 | 0.00 | - | 2 | 530 | 72.99% |
| TSLA220617C00550000 | 2020-07-16 9:47AM EDT | 550.00 | 1,042.90 | 964.00 | 983.90 | 0.00 | - | 7 | 870 | 72.74% |
| TSLA220617C00560000 | 2020-07-13 12:13PM EDT | 560.00 | 1,278.00 | 957.00 | 976.50 | 0.00 | - | 2 | 336 | 72.60% |
| TSLA220617C00570000 | 2020-07-10 1:32PM EDT | 570.00 | 1,018.00 | 949.50 | 969.50 | 0.00 | - | 1 | 30 | 72.43% |
| TSLA220617C00580000 | 2020-07-24 9:59AM EDT | 580.00 | 903.51 | 942.50 | 962.50 | 0.00 | - | 13 | 158 | 72.33% |
| TSLA220617C00590000 | 2020-07-10 3:20PM EDT | 590.00 | 1,029.65 | 935.50 | 955.00 | 0.00 | - | 2 | 27 | 72.12% |
| TSLA220617C00600000 | 2020-08-07 3:00PM EDT | 600.00 | 930.00 | 928.50 | 947.50 | -38.00 | -3.93% | 20 | 1,237 | 71.91% |
| TSLA220617C00610000 | 2020-07-15 10:22AM EDT | 610.00 | 1,015.70 | 921.50 | 941.00 | 0.00 | - | 2 | 1,062 | 71.85% |
| TSLA220617C00620000 | 2020-07-28 12:01PM EDT | 620.00 | 1,007.69 | 914.50 | 934.00 | 0.00 | - | 1 | 27 | 71.69% |
| TSLA220617C00630000 | 2020-07-20 2:50PM EDT | 630.00 | 1,099.84 | 908.00 | 927.50 | 0.00 | - | 108 | 300 | 71.68% |
| TSLA220617C00640000 | 2020-07-09 4:57PM EDT | 640.00 | 437.04 | 946.40 | 958.40 | 0.00 | - | 2 | 432 | 83.85% |
| TSLA220617C00650000 | 2020-07-13 12:52PM EDT | 650.00 | 1,172.25 | 894.50 | 914.00 | 0.00 | - | 1 | 2,115 | 71.45% |
| TSLA220617C00660000 | 2020-07-31 2:09PM EDT | 660.00 | 877.03 | 887.50 | 907.00 | +9.53 | +1.10% | 1 | 710 | 71.24% |
| TSLA220617C00670000 | 2020-07-27 12:09PM EDT | 670.00 | 886.95 | 881.00 | 900.00 | 0.00 | - | 1 | 151 | 71.10% |
| TSLA220617C00680000 | 2020-07-31 2:37PM EDT | 680.00 | 865.47 | 874.50 | 893.50 | 0.00 | - | 1 | 402 | 71.01% |
| TSLA220617C00690000 | 2020-07-07 9:40AM EDT | 690.00 | 822.00 | 897.55 | 916.95 | 0.00 | - | 1 | 136 | 79.04% |
| TSLA220617C00700000 | 2020-08-04 3:14PM EDT | 700.00 | 890.00 | 861.50 | 881.00 | 0.00 | - | 3 | 860 | 70.87% |
| TSLA220617C00710000 | 2020-07-22 10:00AM EDT | 710.00 | 1,005.00 | 855.00 | 874.50 | 0.00 | - | 10 | 87 | 70.75% |
| TSLA220617C00720000 | 2020-07-31 3:54PM EDT | 720.00 | 843.67 | 849.00 | 868.50 | 0.00 | - | 3 | 188 | 70.75% |
| TSLA220617C00730000 | 2020-07-23 3:59PM EDT | 730.00 | 905.00 | 842.50 | 862.00 | 0.00 | - | 1 | 61 | 70.61% |
| TSLA220617C00740000 | 2020-08-04 3:41PM EDT | 740.00 | 877.85 | 836.50 | 855.50 | 0.00 | - | 1 | 159 | 70.51% |
| TSLA220617C00750000 | 2020-07-28 10:39AM EDT | 750.00 | 896.00 | 830.00 | 849.50 | 0.00 | - | 1 | 360 | 70.41% |
| TSLA220617C00760000 | 2020-07-24 9:37AM EDT | 760.00 | 788.97 | 824.00 | 843.50 | 0.00 | - | 5 | 40 | 70.36% |
| TSLA220617C00770000 | 2020-07-23 9:38AM EDT | 770.00 | 1,011.15 | 818.00 | 837.50 | 0.00 | - | 1 | 122 | 70.30% |
| TSLA220617C00780000 | 2020-07-24 9:37AM EDT | 780.00 | 777.02 | 812.00 | 831.50 | 0.00 | - | 5 | 472 | 70.23% |
| TSLA220617C00790000 | 2020-07-29 3:59PM EDT | 790.00 | 864.05 | 806.50 | 825.50 | 0.00 | - | 1 | 1,031 | 70.21% |
| TSLA220617C00800000 | 2020-08-07 12:08PM EDT | 800.00 | 810.00 | 800.50 | 819.50 | -34.00 | -4.03% | 34 | 1,896 | 70.11% |
| TSLA220617C00810000 | 2020-07-28 1:19PM EDT | 810.00 | 862.25 | 794.50 | 814.00 | 0.00 | - | 1 | 90 | 70.07% |
| TSLA220617C00820000 | 2020-07-20 12:22PM EDT | 820.00 | 875.00 | 789.00 | 808.50 | 0.00 | - | 2 | 199 | 70.07% |
| TSLA220617C00830000 | 2020-07-21 1:19PM EDT | 830.00 | 916.55 | 783.00 | 802.50 | 0.00 | - | 11 | 72 | 69.95% |
| TSLA220617C00840000 | 2020-07-13 12:45PM EDT | 840.00 | 1,079.45 | 777.50 | 797.00 | 0.00 | - | 5 | 21 | 69.93% |
| TSLA220617C00850000 | 2020-07-24 3:50PM EDT | 850.00 | 752.00 | 772.00 | 791.50 | 0.00 | - | 1 | 809 | 69.90% |
| TSLA220617C00860000 | 2020-08-04 3:54PM EDT | 860.00 | 804.00 | 766.50 | 786.00 | 0.00 | - | 2 | 46 | 69.86% |
| TSLA220617C00870000 | 2020-07-24 9:33AM EDT | 870.00 | 742.96 | 761.00 | 780.50 | 0.00 | - | 5 | 31 | 69.81% |
| TSLA220617C00880000 | 2020-08-05 11:52AM EDT | 880.00 | 790.00 | 755.50 | 775.00 | 0.00 | - | 2 | 33 | 69.75% |
| TSLA220617C00890000 | 2020-07-27 10:30AM EDT | 890.00 | 763.00 | 750.00 | 769.50 | 0.00 | - | 1 | 27 | 69.69% |
| TSLA220617C00900000 | 2020-08-07 10:44AM EDT | 900.00 | 782.59 | 745.00 | 764.50 | -4.81 | -0.61% | 2 | 3,515 | 69.71% |
| TSLA220617C00910000 | 2020-07-01 10:29AM EDT | 910.00 | 473.30 | 758.60 | 776.50 | 0.00 | - | 2 | 21 | 73.33% |
| TSLA220617C00920000 | 2020-07-14 10:26AM EDT | 920.00 | 828.70 | 734.50 | 753.50 | 0.00 | - | 5 | 78 | 69.59% |
| TSLA220617C00930000 | 2020-08-07 9:41AM EDT | 930.00 | 762.22 | 729.00 | 748.50 | -62.08 | -7.53% | 4 | 37 | 69.54% |
| TSLA220617C00940000 | 2020-07-17 12:22PM EDT | 940.00 | 757.00 | 724.00 | 743.50 | -58.70 | -7.20% | 4 | 1,098 | 69.53% |
| TSLA220617C00950000 | 2020-08-04 10:36AM EDT | 950.00 | 760.00 | 719.00 | 738.50 | 0.00 | - | 2 | 1,246 | 69.52% |
| TSLA220617C00960000 | 2020-07-24 9:30AM EDT | 960.00 | 690.30 | 714.00 | 733.50 | 0.00 | - | 1 | 413 | 69.49% |
| TSLA220617C00970000 | 2020-07-20 1:04PM EDT | 970.00 | 865.00 | 709.00 | 728.50 | 0.00 | - | 1 | 45 | 69.46% |
| TSLA220617C00980000 | 2020-07-24 11:55AM EDT | 980.00 | 690.50 | 704.00 | 723.50 | 0.00 | - | 1 | 1,080 | 69.42% |
| TSLA220617C00990000 | 2020-08-04 9:43AM EDT | 990.00 | 760.00 | 699.50 | 718.50 | 0.00 | - | 1 | 1,036 | 69.42% |
| TSLA220617C00995000 | 2020-07-29 3:58PM EDT | 995.00 | 760.75 | 697.00 | 716.00 | 0.00 | - | 1 | 128 | 69.40% |
| TSLA220617C01000000 | 2020-08-07 2:23PM EDT | 1,000.00 | 675.00 | 694.50 | 714.00 | -76.00 | -10.12% | 14 | 2,185 | 69.41% |
| TSLA220617C01005000 | 2020-08-05 11:40AM EDT | 1,005.00 | 730.00 | 692.00 | 711.50 | 0.00 | - | 1 | 34 | 69.38% |
| TSLA220617C01010000 | 2020-07-29 3:57PM EDT | 1,010.00 | 745.44 | 689.50 | 709.00 | 0.00 | - | 6 | 50 | 69.35% |
| TSLA220617C01015000 | 2020-07-29 3:59PM EDT | 1,015.00 | 741.85 | 687.50 | 706.50 | 0.00 | - | 4 | 871 | 69.37% |
| TSLA220617C01020000 | 2020-07-29 3:59PM EDT | 1,020.00 | 739.48 | 685.00 | 704.00 | 0.00 | - | 4 | 29 | 69.33% |
| TSLA220617C01040000 | 2020-08-05 12:33PM EDT | 1,040.00 | 720.00 | 675.50 | 695.00 | 0.00 | - | 6 | 32 | 69.31% |
| TSLA220617C01050000 | 2020-07-23 3:01PM EDT | 1,050.00 | 745.00 | 671.00 | 690.00 | 0.00 | - | 10 | 300 | 69.27% |
| TSLA220617C01060000 | 2020-08-04 3:15PM EDT | 1,060.00 | 698.01 | 666.50 | 685.50 | 0.00 | - | 600 | 538 | 69.26% |
| TSLA220617C01080000 | 2020-07-15 2:22PM EDT | 1,080.00 | 774.88 | 657.50 | 676.50 | 0.00 | - | 1 | 109 | 69.23% |
| TSLA220617C01100000 | 2020-08-03 9:56AM EDT | 1,100.00 | 707.59 | 648.50 | 667.50 | 0.00 | - | 1 | 1,149 | 69.17% |
| TSLA220617C01120000 | 2020-08-03 1:43PM EDT | 1,120.00 | 683.74 | 640.00 | 659.00 | 0.00 | - | 1 | 72 | 69.18% |
| TSLA220617C01130000 | 2020-07-21 3:31PM EDT | 1,130.00 | 758.00 | 635.50 | 654.50 | 0.00 | - | 1 | 658 | 69.13% |
| TSLA220617C01140000 | 2020-07-22 10:43AM EDT | 1,140.00 | 764.00 | 631.00 | 650.00 | 0.00 | - | 2 | 41 | 69.07% |
| TSLA220617C01150000 | 2020-07-23 9:45AM EDT | 1,150.00 | 774.42 | 627.00 | 645.50 | 0.00 | - | 1 | 91 | 69.05% |
| TSLA220617C01160000 | 2020-08-06 2:55PM EDT | 1,160.00 | 679.25 | 623.00 | 642.00 | 0.00 | - | 50 | 1,049 | 69.11% |
| TSLA220617C01170000 | 2020-07-13 9:57AM EDT | 1,170.00 | 925.79 | 618.50 | 637.00 | 0.00 | - | 3 | 7 | 69.00% |
| TSLA220617C01180000 | 2020-07-13 9:57AM EDT | 1,180.00 | 921.71 | 614.50 | 633.00 | 0.00 | - | 2 | 12 | 69.00% |
| TSLA220617C01190000 | 2020-07-24 10:37AM EDT | 1,190.00 | 593.73 | 610.50 | 629.00 | 0.00 | - | 5 | 55 | 69.00% |
| TSLA220617C01200000 | 2020-08-07 1:39PM EDT | 1,200.00 | 610.00 | 606.50 | 625.00 | -38.65 | -5.96% | 3 | 850 | 69.00% |
| TSLA220617C01210000 | 2020-07-21 9:47AM EDT | 1,210.00 | 770.00 | 602.50 | 621.00 | 0.00 | - | 4 | 31 | 68.99% |
| TSLA220617C01220000 | 2020-07-29 1:12PM EDT | 1,220.00 | 658.55 | 598.50 | 617.00 | 0.00 | - | 1 | 89 | 68.97% |
| TSLA220617C01230000 | 2020-07-10 3:27PM EDT | 1,230.00 | 705.00 | 594.50 | 613.00 | 0.00 | - | 2 | 91 | 68.95% |
| TSLA220617C01240000 | 2020-07-23 10:00AM EDT | 1,240.00 | 725.75 | 591.00 | 610.00 | 0.00 | - | 1 | 24 | 69.04% |
| TSLA220617C01250000 | 2020-07-20 1:42PM EDT | 1,250.00 | 769.00 | 587.00 | 605.50 | 0.00 | - | 4 | 529 | 68.97% |
| TSLA220617C01260000 | 2020-07-20 1:42PM EDT | 1,260.00 | 765.00 | 583.50 | 601.50 | 0.00 | - | 1 | 130 | 68.97% |
| TSLA220617C01270000 | 2020-07-31 10:48AM EDT | 1,270.00 | 603.35 | 579.50 | 598.00 | 0.00 | - | 1 | 102 | 68.97% |
| TSLA220617C01280000 | 2020-08-07 12:02PM EDT | 1,280.00 | 585.00 | 576.00 | 594.00 | -55.00 | -8.59% | 4 | 535 | 68.96% |
| TSLA220617C01290000 | 2020-07-16 12:35PM EDT | 1,290.00 | 690.00 | 572.00 | 590.50 | 0.00 | - | 1 | 140 | 68.95% |
| TSLA220617C01300000 | 2020-08-06 2:24PM EDT | 1,300.00 | 611.17 | 568.50 | 587.00 | 0.00 | - | 4 | 1,888 | 68.97% |
| TSLA220617C01320000 | 2020-07-21 1:08PM EDT | 1,320.00 | 709.77 | 561.50 | 579.50 | 0.00 | - | 1 | 2 | 68.96% |
| TSLA220617C01330000 | 2020-07-20 12:22PM EDT | 1,330.00 | 644.42 | 558.00 | 576.00 | 0.00 | - | 1 | 2 | 68.97% |
| TSLA220617C01350000 | 2020-07-28 3:26PM EDT | 1,350.00 | 605.00 | 551.00 | 569.00 | 0.00 | - | 7 | 176 | 68.97% |
| TSLA220617C01360000 | 2020-07-14 10:00AM EDT | 1,360.00 | 688.37 | 547.50 | 566.00 | 0.00 | - | 1 | 8 | 69.00% |
| TSLA220617C01370000 | 2020-07-10 1:29PM EDT | 1,370.00 | 655.00 | 544.00 | 562.50 | 0.00 | - | 3 | 2 | 68.99% |
| TSLA220617C01380000 | 2020-07-31 10:58AM EDT | 1,380.00 | 562.71 | 540.50 | 559.00 | 0.00 | - | 2 | 6 | 68.97% |
| TSLA220617C01390000 | 2020-07-14 9:51AM EDT | 1,390.00 | 652.10 | 537.50 | 555.50 | 0.00 | - | 5 | 11 | 68.99% |
| TSLA220617C01400000 | 2020-08-07 2:38PM EDT | 1,400.00 | 530.00 | 534.00 | 552.00 | -40.42 | -7.09% | 3 | 439 | 68.97% |
| TSLA220617C01410000 | 2020-07-27 9:44AM EDT | 1,410.00 | 526.71 | 530.50 | 549.00 | 0.00 | - | 1 | 1 | 68.98% |
| TSLA220617C01420000 | 2020-08-04 11:41AM EDT | 1,420.00 | 557.41 | 527.50 | 545.50 | 0.00 | - | 2 | 3 | 68.99% |
| TSLA220617C01430000 | 2020-07-30 3:54PM EDT | 1,430.00 | 564.98 | 524.00 | 542.50 | 0.00 | - | 1 | 1 | 68.99% |
| TSLA220617C01440000 | 2020-07-30 3:54PM EDT | 1,440.00 | 561.60 | 521.00 | 539.50 | 0.00 | - | 1 | 1 | 69.02% |
| TSLA220617C01450000 | 2020-08-06 2:39PM EDT | 1,450.00 | 526.55 | 517.50 | 536.00 | -33.32 | -5.95% | 1 | 335 | 68.98% |
| TSLA220617C01460000 | 2020-07-10 2:35PM EDT | 1,460.00 | 606.20 | 514.50 | 533.00 | 0.00 | - | 1 | 2 | 69.01% |
| TSLA220617C01470000 | 2020-08-04 11:41AM EDT | 1,470.00 | 540.41 | 511.50 | 530.00 | 0.00 | - | 2 | 13 | 69.03% |
| TSLA220617C01480000 | 2020-08-04 11:46AM EDT | 1,480.00 | 540.58 | 508.50 | 526.50 | 0.00 | - | 1 | 7 | 69.01% |
| TSLA220617C01490000 | 2020-08-05 12:52PM EDT | 1,490.00 | 550.00 | 505.50 | 523.50 | 0.00 | - | 1 | 164 | 69.03% |
| TSLA220617C01500000 | 2020-08-07 3:00PM EDT | 1,500.00 | 501.62 | 502.50 | 520.50 | -41.95 | -7.72% | 15 | 3,180 | 69.04% |
| TSLA220617C01510000 | 2020-08-07 3:00PM EDT | 1,510.00 | 499.12 | 499.00 | 517.50 | -120.73 | -19.48% | 1 | 14 | 69.01% |
| TSLA220617C01520000 | 2020-07-22 10:39AM EDT | 1,520.00 | 626.47 | 496.00 | 514.50 | 0.00 | - | 4 | 15 | 69.02% |
| TSLA220617C01530000 | 2020-08-03 12:42PM EDT | 1,530.00 | 530.60 | 493.00 | 511.50 | 0.00 | - | 1 | 8 | 69.02% |
| TSLA220617C01540000 | 2020-07-20 3:47PM EDT | 1,540.00 | 669.90 | 490.50 | 508.50 | 0.00 | - | 4 | 18 | 69.05% |
| TSLA220617C01550000 | 2020-08-04 12:45PM EDT | 1,550.00 | 511.00 | 487.50 | 506.00 | 0.00 | - | 2 | 508 | 69.08% |
| TSLA220617C01560000 | 2020-08-03 11:26AM EDT | 1,560.00 | 530.23 | 484.50 | 503.00 | 0.00 | - | 2 | 102 | 69.07% |
| TSLA220617C01570000 | 2020-07-24 9:35AM EDT | 1,570.00 | 470.00 | 481.50 | 500.00 | 0.00 | - | 1 | 12 | 69.06% |
| TSLA220617C01580000 | 2020-07-21 1:10PM EDT | 1,580.00 | 613.36 | 479.00 | 497.50 | 0.00 | - | 5 | 96 | 69.11% |
| TSLA220617C01590000 | 2020-07-20 3:24PM EDT | 1,590.00 | 660.00 | 476.00 | 494.50 | 0.00 | - | 1 | 74 | 69.09% |
| TSLA220617C01600000 | 2020-08-07 1:11PM EDT | 1,600.00 | 461.00 | 473.00 | 491.50 | -59.97 | -11.51% | 16 | 1,357 | 69.07% |
| TSLA220617C01620000 | 2020-08-06 1:37PM EDT | 1,620.00 | 506.11 | 467.50 | 486.00 | 0.00 | - | 24 | 3 | 69.09% |
| TSLA220617C01640000 | 2020-07-24 10:45AM EDT | 1,640.00 | 452.02 | 462.00 | 480.50 | 0.00 | - | 4 | 11 | 69.09% |
| TSLA220617C01650000 | 2020-08-03 9:46AM EDT | 1,650.00 | 490.00 | 459.50 | 478.00 | 0.00 | - | 1 | 123 | 69.12% |
| TSLA220617C01660000 | 2020-07-28 11:40AM EDT | 1,660.00 | 539.05 | 457.00 | 475.50 | 0.00 | - | 2 | 4 | 69.15% |
| TSLA220617C01680000 | 2020-08-03 11:26AM EDT | 1,680.00 | 495.74 | 451.50 | 470.00 | 0.00 | - | 3 | 3 | 69.13% |
| TSLA220617C01700000 | 2020-08-07 2:01PM EDT | 1,700.00 | 445.00 | 446.50 | 465.00 | -42.00 | -8.62% | 19 | 281 | 69.17% |
| TSLA220617C01720000 | 2020-07-24 12:57PM EDT | 1,720.00 | 429.09 | 441.50 | 460.00 | 0.00 | - | 2 | 3 | 69.19% |
| TSLA220617C01740000 | 2020-08-04 11:46AM EDT | 1,740.00 | 468.81 | 436.50 | 455.00 | 0.00 | - | 1 | 5 | 69.21% |
| TSLA220617C01750000 | 2020-08-04 12:43PM EDT | 1,750.00 | 442.05 | 434.00 | 452.50 | -21.32 | -4.60% | 1 | 416 | 69.21% |
| TSLA220617C01760000 | 2020-08-06 1:42PM EDT | 1,760.00 | 465.00 | 431.50 | 449.50 | -3.71 | -0.79% | 2 | 20 | 69.18% |
| TSLA220617C01780000 | 2020-08-06 1:42PM EDT | 1,780.00 | 463.79 | 426.50 | 445.00 | 0.00 | - | 100 | 105 | 69.21% |
| TSLA220617C01800000 | 2020-08-07 1:32PM EDT | 1,800.00 | 422.86 | 422.20 | 434.10 | -44.17 | -9.46% | 18 | 4,213 | 68.85% |
| TSLA220617C01820000 | 2020-07-28 10:55AM EDT | 1,820.00 | 460.00 | 417.00 | 435.00 | 0.00 | - | 1 | 5 | 69.20% |
| TSLA220617C01840000 | 2020-07-23 12:34PM EDT | 1,840.00 | 483.59 | 412.50 | 431.00 | 0.00 | - | - | 1 | 69.26% |
| TSLA220617C01860000 | 2020-08-04 1:16PM EDT | 1,860.00 | 438.49 | 408.00 | 427.00 | 0.00 | - | 1 | 21 | 69.31% |
| TSLA220617C01880000 | 2020-07-16 9:31AM EDT | 1,880.00 | 529.22 | 403.50 | 421.50 | 0.00 | - | 10 | 15 | 69.26% |
| TSLA220617C01900000 | 2020-07-31 12:36PM EDT | 1,900.00 | 432.39 | 399.50 | 417.50 | 0.00 | - | 1 | 111 | 69.33% |
| TSLA220617C01920000 | 2020-07-28 2:53PM EDT | 1,920.00 | 440.00 | 395.00 | 413.50 | 0.00 | - | 2 | 23 | 69.36% |
| TSLA220617C01940000 | 2020-07-24 9:47AM EDT | 1,940.00 | 366.14 | 390.50 | 408.50 | 0.00 | - | 1 | 2 | 69.31% |
| TSLA220617C01960000 | 2020-07-23 11:14AM EDT | 1,960.00 | 497.82 | 386.50 | 404.50 | 0.00 | - | 2 | 15 | 69.35% |
| TSLA220617C01980000 | 2020-07-29 9:43AM EDT | 1,980.00 | 428.00 | 382.50 | 401.00 | 0.00 | - | 2 | 23 | 69.42% |
| TSLA220617C02000000 | 2020-08-07 3:04PM EDT | 2,000.00 | 383.93 | 378.50 | 396.50 | -36.07 | -8.59% | 103 | 1,452 | 69.41% |
| TSLA220617C02050000 | 2020-07-24 11:20AM EDT | 2,050.00 | 363.12 | 368.50 | 386.50 | 0.00 | - | 5 | 9 | 69.45% |
| TSLA220617C02100000 | 2020-08-07 1:21PM EDT | 2,100.00 | 350.00 | 359.00 | 377.00 | -48.00 | -12.06% | 5 | 326 | 69.49% |
| TSLA220617C02150000 | 2020-08-04 9:49AM EDT | 2,150.00 | 403.48 | 350.00 | 368.50 | 0.00 | - | 2 | 3 | 69.59% |
| TSLA220617C02200000 | 2020-08-07 1:51PM EDT | 2,200.00 | 340.37 | 341.50 | 360.00 | -33.63 | -8.99% | 1 | 51 | 69.68% |
| TSLA220617C02250000 | 2020-08-03 9:58AM EDT | 2,250.00 | 359.00 | 333.00 | 351.50 | 0.00 | - | 2 | 20 | 69.73% |
| TSLA220617C02300000 | 2020-08-07 1:52PM EDT | 2,300.00 | 322.62 | 325.00 | 343.50 | -42.38 | -11.61% | 2 | 25 | 69.81% |
| TSLA220617C02350000 | 2020-08-07 11:56AM EDT | 2,350.00 | 329.80 | 317.00 | 336.00 | +6.35 | +1.96% | 32 | 44 | 69.88% |
| TSLA220617C02400000 | 2020-08-06 3:17PM EDT | 2,400.00 | 345.50 | 309.50 | 328.50 | 0.00 | - | 2 | 406 | 69.94% |
| TSLA220617C02450000 | 2020-08-07 2:19PM EDT | 2,450.00 | 305.00 | 302.00 | 320.50 | -4.97 | -1.60% | 2 | 12 | 69.95% |
| TSLA220617C02500000 | 2020-08-05 3:29PM EDT | 2,500.00 | 329.14 | 295.50 | 315.00 | 0.00 | - | 2 | 97 | 70.14% |
| TSLA220617C02550000 | 2020-07-27 2:12PM EDT | 2,550.00 | 317.75 | 289.00 | 308.50 | 0.00 | - | 1 | 25 | 70.24% |
| TSLA220617C02600000 | 2020-08-04 3:49PM EDT | 2,600.00 | 311.37 | 281.50 | 300.00 | 0.00 | - | 5 | 134 | 70.12% |
| TSLA220617C02650000 | 2020-08-07 1:51PM EDT | 2,650.00 | 277.37 | 275.50 | 294.00 | -34.53 | -11.07% | 1 | 17 | 70.22% |
| TSLA220617C02700000 | 2020-08-03 10:40AM EDT | 2,700.00 | 272.80 | 269.50 | 287.50 | -39.46 | -12.64% | 12 | 40 | 70.27% |
| TSLA220617C02750000 | 2020-07-24 10:52AM EDT | 2,750.00 | 300.02 | 263.50 | 282.00 | 0.00 | - | 1 | 15 | 70.35% |
| TSLA220617C02800000 | 2020-08-04 3:49PM EDT | 2,800.00 | 286.95 | 258.00 | 277.50 | 0.00 | - | 11 | 107 | 70.51% |
| TSLA220617C02850000 | 2020-08-07 12:03PM EDT | 2,850.00 | 265.00 | 252.50 | 271.50 | -25.00 | -8.62% | 1 | 242 | 70.54% |
| TSLA220617C02900000 | 2020-08-04 9:49AM EDT | 2,900.00 | 294.74 | 247.00 | 265.50 | 0.00 | - | 1 | 103 | 70.56% |
| TSLA220617C03000000 | 2020-08-05 9:31AM EDT | 3,000.00 | 264.00 | 236.50 | 255.50 | -3.72 | -1.39% | 1 | 143 | 70.68% |
| TSLA220617C03100000 | 2020-08-07 11:50AM EDT | 3,100.00 | 246.50 | 227.00 | 246.00 | -16.50 | -6.27% | 1 | 12 | 70.81% |
| TSLA220617C03200000 | 2020-08-07 12:41PM EDT | 3,200.00 | 229.53 | 218.50 | 238.00 | -17.70 | -7.16% | 1 | 192 | 71.04% |
| TSLA220617C03300000 | 2020-07-31 2:05PM EDT | 3,300.00 | 219.00 | 210.00 | 229.00 | 0.00 | - | 4 | 174 | 71.13% |
| TSLA220617C03400000 | 2020-07-31 3:55PM EDT | 3,400.00 | 214.20 | 202.00 | 221.00 | 0.00 | - | 1 | 86 | 71.26% |
| TSLA220617C03500000 | 2020-08-07 2:38PM EDT | 3,500.00 | 204.73 | 201.00 | 214.00 | -17.27 | -7.78% | 14 | 647 | 71.87% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P00005000 | 2020-08-07 1:20PM EDT | 5.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 21 | 21,813 | 160.94% |
| TSLA220617P00010000 | 2020-08-07 3:07PM EDT | 10.00 | 0.34 | 0.29 | 0.40 | +0.05 | +17.24% | 32 | 5,351 | 147.46% |
| TSLA220617P00015000 | 2020-08-06 3:46PM EDT | 15.00 | 0.58 | 0.50 | 0.84 | 0.00 | - | 33 | 3,359 | 144.34% |
| TSLA220617P00020000 | 2020-08-06 12:55PM EDT | 20.00 | 0.76 | 0.73 | 1.20 | 0.00 | - | 1 | 334 | 139.89% |
| TSLA220617P00025000 | 2020-08-06 12:55PM EDT | 25.00 | 0.90 | 0.80 | 0.00 | 0.00 | - | 13 | 740 | 116.80% |
| TSLA220617P00030000 | 2020-07-27 3:21PM EDT | 30.00 | 1.20 | 0.70 | 3.05 | 0.00 | - | 1 | 142 | 136.62% |
| TSLA220617P00035000 | 2020-07-02 10:07AM EDT | 35.00 | 1.88 | 0.85 | 2.70 | 0.00 | - | 1 | 108 | 128.76% |
| TSLA220617P00040000 | 2020-07-27 11:53AM EDT | 40.00 | 2.00 | 1.15 | 2.75 | 0.00 | - | 2 | 155 | 124.96% |
| TSLA220617P00045000 | 2020-07-23 2:26PM EDT | 45.00 | 2.30 | 1.39 | 3.40 | 0.00 | - | 1 | 31 | 124.04% |
| TSLA220617P00050000 | 2020-08-07 2:31PM EDT | 50.00 | 2.13 | 1.50 | 2.73 | +0.13 | +6.50% | 17 | 956 | 117.19% |
| TSLA220617P00055000 | 2020-08-05 2:24PM EDT | 55.00 | 4.65 | 1.50 | 5.50 | 0.00 | - | 2 | 20 | 123.10% |
| TSLA220617P00060000 | 2020-07-30 3:14PM EDT | 60.00 | 2.60 | 2.25 | 2.98 | 0.00 | - | 5 | 94 | 113.51% |
| TSLA220617P00065000 | 2020-07-21 10:30AM EDT | 65.00 | 3.70 | 1.66 | 4.50 | 0.00 | - | 2 | 203 | 113.17% |
| TSLA220617P00070000 | 2020-07-13 10:46AM EDT | 70.00 | 5.90 | 2.50 | 8.10 | 0.00 | - | 2 | 60 | 121.16% |
| TSLA220617P00075000 | 2020-07-28 9:50AM EDT | 75.00 | 1.00 | 0.15 | 7.65 | 0.00 | - | 1 | 69 | 111.50% |
| TSLA220617P00080000 | 2020-07-27 3:12PM EDT | 80.00 | 5.46 | 2.90 | 17.50 | 0.00 | - | 1 | 44 | 131.57% |
| TSLA220617P00085000 | 2020-07-13 9:58AM EDT | 85.00 | 6.00 | 3.50 | 8.55 | 0.00 | - | 2 | 54 | 114.82% |
| TSLA220617P00090000 | 2020-07-17 12:42PM EDT | 90.00 | 6.00 | 3.60 | 9.00 | 0.00 | - | 2 | 81 | 113.10% |
| TSLA220617P00095000 | 2020-06-15 1:16PM EDT | 95.00 | 7.30 | 2.50 | 12.00 | 0.00 | - | 2 | 10 | 113.65% |
| TSLA220617P00100000 | 2020-08-07 2:23PM EDT | 100.00 | 5.00 | 4.30 | 5.50 | +0.48 | +10.62% | 62 | 1,038 | 103.27% |
| TSLA220617P00105000 | 2020-07-27 12:36PM EDT | 105.00 | 6.00 | 0.00 | 10.00 | 0.00 | - | 20 | 36 | 101.52% |
| TSLA220617P00110000 | 2020-07-15 2:36PM EDT | 110.00 | 8.10 | 0.50 | 10.50 | 0.00 | - | 1 | 98 | 101.23% |
| TSLA220617P00115000 | 2020-07-10 3:39PM EDT | 115.00 | 8.00 | 1.00 | 10.50 | 0.00 | - | 2 | 13 | 100.09% |
| TSLA220617P00120000 | 2020-08-05 12:53PM EDT | 120.00 | 6.42 | 3.95 | 11.50 | 0.00 | - | 2 | 25 | 103.89% |
| TSLA220617P00130000 | 2020-07-09 12:31PM EDT | 130.00 | 9.75 | 4.45 | 12.00 | 0.00 | - | 1 | 26 | 101.43% |
| TSLA220617P00140000 | 2020-08-05 10:44AM EDT | 140.00 | 7.85 | 3.00 | 12.50 | 0.00 | - | 2 | 79 | 96.86% |
| TSLA220617P00150000 | 2020-08-05 3:17PM EDT | 150.00 | 8.40 | 7.05 | 11.05 | 0.00 | - | 5 | 402 | 96.66% |
| TSLA220617P00160000 | 2020-08-06 12:00PM EDT | 160.00 | 9.50 | 6.25 | 14.00 | 0.00 | - | 5 | 29 | 95.84% |
| TSLA220617P00170000 | 2020-07-06 11:42AM EDT | 170.00 | 14.00 | 5.00 | 14.85 | 0.00 | - | 1 | 26 | 92.61% |
| TSLA220617P00180000 | 2020-07-07 12:23PM EDT | 180.00 | 15.55 | 8.35 | 16.50 | 0.00 | - | 1 | 103 | 94.33% |
| TSLA220617P00190000 | 2020-08-06 3:28PM EDT | 190.00 | 10.80 | 6.00 | 13.40 | 0.00 | - | 1 | 32 | 87.10% |
| TSLA220617P00200000 | 2020-08-07 2:24PM EDT | 200.00 | 12.35 | 12.00 | 12.60 | +1.20 | +10.76% | 170 | 914 | 89.07% |
| TSLA220617P00210000 | 2020-08-06 3:37PM EDT | 210.00 | 14.10 | 10.00 | 18.50 | 0.00 | - | 1 | 43 | 89.60% |
| TSLA220617P00220000 | 2020-07-31 2:20PM EDT | 220.00 | 20.45 | 8.50 | 18.50 | 0.00 | - | 6 | 55 | 86.31% |
| TSLA220617P00230000 | 2020-07-31 2:50PM EDT | 230.00 | 16.90 | 9.50 | 18.50 | 0.00 | - | 7 | 259 | 84.87% |
| TSLA220617P00240000 | 2020-07-24 3:45PM EDT | 240.00 | 17.50 | 10.50 | 19.15 | 0.00 | - | 4 | 115 | 83.90% |
| TSLA220617P00250000 | 2020-08-05 2:49PM EDT | 250.00 | 16.01 | 12.50 | 19.15 | 0.00 | - | 5 | 357 | 83.16% |
| TSLA220617P00260000 | 2020-08-06 3:37PM EDT | 260.00 | 18.86 | 12.50 | 22.50 | 0.00 | - | 1 | 117 | 83.17% |
| TSLA220617P00270000 | 2020-07-10 1:14PM EDT | 270.00 | 28.75 | 14.00 | 23.50 | 0.00 | - | 1 | 16 | 82.64% |
| TSLA220617P00280000 | 2020-07-27 3:36PM EDT | 280.00 | 23.00 | 15.00 | 24.50 | 0.00 | - | 1 | 63 | 81.85% |
| TSLA220617P00290000 | 2020-07-20 10:48AM EDT | 290.00 | 26.80 | 16.00 | 25.50 | 0.00 | - | 1 | 19 | 81.05% |
| TSLA220617P00300000 | 2020-08-06 3:49PM EDT | 300.00 | 22.25 | 20.00 | 24.00 | 0.00 | - | 22 | 765 | 80.50% |
| TSLA220617P00310000 | 2020-08-03 12:03PM EDT | 310.00 | 24.00 | 21.05 | 28.00 | 0.00 | - | 1 | 607 | 81.02% |
| TSLA220617P00320000 | 2020-08-06 12:52PM EDT | 320.00 | 24.95 | 21.00 | 30.00 | 0.00 | - | 1 | 50 | 80.17% |
| TSLA220617P00330000 | 2020-08-05 10:24AM EDT | 330.00 | 26.30 | 21.00 | 30.50 | 0.00 | - | 3 | 57 | 78.75% |
| TSLA220617P00340000 | 2020-08-05 10:24AM EDT | 340.00 | 27.70 | 23.00 | 32.50 | 0.00 | - | 6 | 36 | 78.73% |
| TSLA220617P00350000 | 2020-08-04 1:05PM EDT | 350.00 | 29.43 | 24.00 | 33.50 | 0.00 | - | 1 | 758 | 77.92% |
| TSLA220617P00360000 | 2020-07-31 3:52PM EDT | 360.00 | 35.00 | 25.50 | 35.50 | 0.00 | - | 10 | 146 | 77.66% |
| TSLA220617P00370000 | 2020-06-29 11:21AM EDT | 370.00 | 47.38 | 30.00 | 40.00 | 0.00 | - | 2 | 68 | 79.17% |
| TSLA220617P00380000 | 2020-07-23 1:20PM EDT | 380.00 | 35.00 | 28.50 | 38.00 | 0.00 | - | 1 | 169 | 76.56% |
| TSLA220617P00390000 | 2020-07-20 1:17PM EDT | 390.00 | 43.67 | 30.00 | 39.50 | 0.00 | - | 1 | 33 | 76.09% |
| TSLA220617P00400000 | 2020-08-07 2:19PM EDT | 400.00 | 39.00 | 36.00 | 42.00 | +1.90 | +5.12% | 1 | 521 | 77.23% |
| TSLA220617P00410000 | 2020-08-05 11:27AM EDT | 410.00 | 38.26 | 33.50 | 42.50 | 0.00 | - | 1 | 533 | 75.26% |
| TSLA220617P00420000 | 2020-07-24 9:30AM EDT | 420.00 | 47.50 | 35.00 | 44.50 | 0.00 | - | 10 | 104 | 74.89% |
| TSLA220617P00430000 | 2020-07-09 12:39PM EDT | 430.00 | 55.00 | 37.00 | 46.50 | 0.00 | - | 5 | 26 | 74.66% |
| TSLA220617P00440000 | 2020-07-22 3:43PM EDT | 440.00 | 45.77 | 39.00 | 49.00 | 0.00 | - | 1 | 30 | 74.53% |
| TSLA220617P00450000 | 2020-08-03 10:58AM EDT | 450.00 | 47.50 | 41.00 | 50.50 | 0.00 | - | 24 | 1,139 | 74.12% |
| TSLA220617P00460000 | 2020-07-21 1:26PM EDT | 460.00 | 54.25 | 43.00 | 53.00 | 0.00 | - | 1 | 61 | 73.95% |
| TSLA220617P00470000 | 2020-07-23 1:55PM EDT | 470.00 | 53.08 | 46.00 | 55.00 | 0.00 | - | 6 | 37 | 73.87% |
| TSLA220617P00480000 | 2020-07-24 11:28AM EDT | 480.00 | 55.56 | 47.50 | 57.45 | 0.00 | - | 3 | 33 | 73.53% |
| TSLA220617P00490000 | 2020-08-03 3:45PM EDT | 490.00 | 56.43 | 50.00 | 59.50 | 0.00 | - | 1 | 93 | 73.31% |
| TSLA220617P00500000 | 2020-08-07 1:46PM EDT | 500.00 | 58.64 | 54.00 | 61.35 | +2.31 | +4.10% | 26 | 1,292 | 73.36% |
| TSLA220617P00510000 | 2020-08-07 2:45PM EDT | 510.00 | 55.55 | 54.00 | 64.00 | -8.70 | -13.54% | 1 | 80 | 72.70% |
| TSLA220617P00520000 | 2020-07-13 10:41AM EDT | 520.00 | 84.21 | 57.00 | 66.50 | 0.00 | - | 3 | 28 | 72.63% |
| TSLA220617P00530000 | 2020-07-20 1:36PM EDT | 530.00 | 71.00 | 59.50 | 69.00 | 0.00 | - | 1 | 39 | 72.45% |
| TSLA220617P00540000 | 2020-07-27 2:00PM EDT | 540.00 | 70.00 | 61.50 | 71.50 | 0.00 | - | 2 | 42 | 72.15% |
| TSLA220617P00550000 | 2020-08-07 3:34PM EDT | 550.00 | 70.00 | 64.00 | 74.00 | +1.75 | +2.56% | 30 | 132 | 71.93% |
| TSLA220617P00560000 | 2020-08-03 10:19AM EDT | 560.00 | 75.01 | 67.00 | 76.50 | 0.00 | - | 1 | 226 | 71.79% |
| TSLA220617P00570000 | 2020-07-29 10:42AM EDT | 570.00 | 78.82 | 69.50 | 79.00 | 0.00 | - | 1 | 221 | 71.55% |
| TSLA220617P00580000 | 2020-07-23 12:22PM EDT | 580.00 | 74.72 | 72.50 | 82.00 | 0.00 | - | 12 | 557 | 71.47% |
| TSLA220617P00590000 | 2020-07-30 10:59AM EDT | 590.00 | 82.85 | 75.00 | 84.50 | 0.00 | - | 1 | 17 | 71.21% |
| TSLA220617P00600000 | 2020-08-07 9:33AM EDT | 600.00 | 83.00 | 79.50 | 88.00 | +1.85 | +2.28% | 4 | 505 | 71.44% |
| TSLA220617P00610000 | 2020-07-22 3:58PM EDT | 610.00 | 85.50 | 80.50 | 90.50 | 0.00 | - | 4 | 1,913 | 70.89% |
| TSLA220617P00620000 | 2020-08-03 2:02PM EDT | 620.00 | 88.48 | 83.50 | 93.50 | 0.00 | - | 3 | 510 | 70.76% |
| TSLA220617P00630000 | 2020-07-13 2:09PM EDT | 630.00 | 122.00 | 87.00 | 96.50 | 0.00 | - | 1 | 42 | 70.69% |
| TSLA220617P00640000 | 2020-07-23 1:55PM EDT | 640.00 | 96.77 | 90.00 | 99.50 | 0.00 | - | 4 | 205 | 70.52% |
| TSLA220617P00650000 | 2020-07-24 11:28AM EDT | 650.00 | 101.31 | 93.00 | 103.00 | 0.00 | - | 2 | 1,747 | 70.42% |
| TSLA220617P00660000 | 2020-07-30 12:47PM EDT | 660.00 | 107.00 | 96.50 | 106.00 | 0.00 | - | 2 | 1,954 | 70.31% |
| TSLA220617P00670000 | 2020-07-23 2:58PM EDT | 670.00 | 106.34 | 99.50 | 109.50 | 0.00 | - | 3 | 1,851 | 70.18% |
| TSLA220617P00680000 | 2020-08-04 10:56AM EDT | 680.00 | 107.78 | 100.50 | 116.50 | 0.00 | - | 1 | 226 | 70.26% |
| TSLA220617P00690000 | 2020-07-30 12:49PM EDT | 690.00 | 120.50 | 103.50 | 119.00 | 0.00 | - | 1 | 32 | 69.97% |
| TSLA220617P00700000 | 2020-08-07 12:59PM EDT | 700.00 | 116.00 | 109.50 | 123.50 | +2.00 | +1.75% | 2 | 854 | 70.35% |
| TSLA220617P00710000 | 2020-07-30 12:49PM EDT | 710.00 | 120.84 | 110.50 | 126.00 | 0.00 | - | 1 | 42 | 69.77% |
| TSLA220617P00720000 | 2020-07-28 11:33AM EDT | 720.00 | 120.22 | 117.00 | 130.00 | 0.00 | - | 2 | 100 | 70.12% |
| TSLA220617P00730000 | 2020-07-23 12:22PM EDT | 730.00 | 119.46 | 117.50 | 133.00 | 0.00 | - | 8 | 296 | 69.53% |
| TSLA220617P00740000 | 2020-07-27 10:48AM EDT | 740.00 | 129.51 | 121.50 | 137.00 | 0.00 | - | 3 | 1,084 | 69.52% |
| TSLA220617P00750000 | 2020-07-23 2:20PM EDT | 750.00 | 133.70 | 126.00 | 141.00 | 0.00 | - | 49 | 817 | 69.56% |
| TSLA220617P00760000 | 2020-07-20 12:36PM EDT | 760.00 | 150.00 | 129.00 | 144.50 | 0.00 | - | 1 | 29 | 69.34% |
| TSLA220617P00770000 | 2020-08-03 2:02PM EDT | 770.00 | 139.61 | 134.00 | 149.00 | 0.00 | - | 2 | 723 | 69.48% |
| TSLA220617P00780000 | 2020-07-07 10:56AM EDT | 780.00 | 162.54 | 139.00 | 152.50 | 0.00 | - | 10 | 29 | 69.48% |
| TSLA220617P00790000 | 2020-07-21 10:01AM EDT | 790.00 | 153.00 | 141.00 | 156.50 | 0.00 | - | 1 | 605 | 69.17% |
| TSLA220617P00800000 | 2020-08-07 3:09PM EDT | 800.00 | 155.31 | 146.50 | 161.00 | +0.31 | +0.20% | 4 | 2,117 | 69.32% |
| TSLA220617P00810000 | 2020-07-06 2:59PM EDT | 810.00 | 178.80 | 151.00 | 166.50 | 0.00 | - | 2 | 25 | 69.46% |
| TSLA220617P00820000 | 2020-07-21 2:34PM EDT | 820.00 | 163.00 | 155.00 | 169.50 | 0.00 | - | 1 | 114 | 69.25% |
| TSLA220617P00830000 | 2020-07-21 2:41PM EDT | 830.00 | 166.86 | 159.00 | 173.50 | 0.00 | - | 2 | 21 | 69.14% |
| TSLA220617P00840000 | 2020-07-20 12:35PM EDT | 840.00 | 182.50 | 163.50 | 177.50 | 0.00 | - | 6 | 9 | 69.07% |
| TSLA220617P00850000 | 2020-07-28 11:17AM EDT | 850.00 | 172.81 | 168.00 | 182.00 | 0.00 | - | 4 | 222 | 69.06% |
| TSLA220617P00860000 | 2020-07-27 3:17PM EDT | 860.00 | 174.00 | 170.50 | 186.00 | 0.00 | - | 1 | 12 | 68.76% |
| TSLA220617P00870000 | 2020-07-14 9:30AM EDT | 870.00 | 211.36 | 176.50 | 191.00 | 0.00 | - | 1 | 9 | 68.94% |
| TSLA220617P00880000 | 2020-07-20 2:42PM EDT | 880.00 | 195.00 | 180.00 | 195.00 | 0.00 | - | 2 | 12 | 68.73% |
| TSLA220617P00890000 | 2020-07-27 9:41AM EDT | 890.00 | 197.47 | 185.00 | 199.50 | 0.00 | - | 1 | 5 | 68.73% |
| TSLA220617P00900000 | 2020-08-03 11:54AM EDT | 900.00 | 200.00 | 191.00 | 205.00 | +6.00 | +3.09% | 1 | 746 | 68.92% |
| TSLA220617P00910000 | 2020-07-07 9:33AM EDT | 910.00 | 215.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| TSLA220617P00920000 | 2020-07-29 3:55PM EDT | 920.00 | 204.91 | 202.00 | 216.00 | 0.00 | - | 3 | 11 | 69.17% |
| TSLA220617P00930000 | 2020-07-20 3:30PM EDT | 930.00 | 214.47 | 203.05 | 220.20 | 0.00 | - | 6 | 12 | 68.70% |
| TSLA220617P00940000 | 2020-07-28 3:45PM EDT | 940.00 | 216.24 | 208.05 | 225.20 | 0.00 | - | 1 | 28 | 68.71% |
| TSLA220617P00950000 | 2020-08-03 2:30PM EDT | 950.00 | 218.66 | 212.55 | 229.90 | 0.00 | - | 3 | 213 | 68.62% |
| TSLA220617P00960000 | 2020-07-31 1:30PM EDT | 960.00 | 231.32 | 218.50 | 235.25 | 0.00 | - | 1 | 11 | 68.73% |
| TSLA220617P00970000 | 2020-07-20 3:27PM EDT | 970.00 | 233.45 | 222.00 | 239.85 | 0.00 | - | 2 | 6 | 68.53% |
| TSLA220617P00980000 | 2020-07-24 9:30AM EDT | 980.00 | 240.00 | 227.00 | 244.95 | 0.00 | - | 1 | 62 | 68.51% |
| TSLA220617P00990000 | 2020-08-07 2:41PM EDT | 990.00 | 244.59 | 232.00 | 249.90 | -18.91 | -7.18% | 1 | 15 | 68.46% |
| TSLA220617P00995000 | 2020-07-30 12:21PM EDT | 995.00 | 249.95 | 234.00 | 251.95 | 0.00 | - | 1 | 19 | 68.35% |
| TSLA220617P01000000 | 2020-08-05 11:25AM EDT | 1,000.00 | 243.30 | 236.50 | 254.50 | 0.00 | - | 11 | 612 | 68.34% |
| TSLA220617P01005000 | 2020-07-23 3:41PM EDT | 1,005.00 | 241.22 | 238.10 | 256.50 | 0.00 | - | 2 | 3 | 68.18% |
| TSLA220617P01010000 | 2020-07-20 3:48PM EDT | 1,010.00 | 251.60 | 241.05 | 259.95 | 0.00 | - | 2 | 1 | 68.28% |
| TSLA220617P01015000 | 2020-07-23 10:25AM EDT | 1,015.00 | 233.04 | 244.00 | 262.45 | 0.00 | - | 2 | 4 | 68.30% |
| TSLA220617P01020000 | 2020-07-13 12:56PM EDT | 1,020.00 | 287.25 | 247.00 | 265.45 | 0.00 | - | 3 | 4 | 68.36% |
| TSLA220617P01040000 | 2020-07-23 10:25AM EDT | 1,040.00 | 245.31 | 256.50 | 275.50 | 0.00 | - | 2 | 2 | 68.18% |
| TSLA220617P01050000 | 2020-07-21 1:51PM EDT | 1,050.00 | 273.82 | 262.00 | 280.95 | 0.00 | - | 3 | 18 | 68.19% |
| TSLA220617P01060000 | 2020-07-22 1:50PM EDT | 1,060.00 | 269.47 | 269.00 | 285.50 | 0.00 | - | 4 | 13 | 68.24% |
| TSLA220617P01080000 | 2020-07-24 12:10PM EDT | 1,080.00 | 287.00 | 278.00 | 296.50 | 0.00 | - | 23 | 30 | 68.05% |
| TSLA220617P01100000 | 2020-07-24 12:49PM EDT | 1,100.00 | 302.07 | 289.00 | 307.50 | 0.00 | - | 5 | 50 | 68.01% |
| TSLA220617P01120000 | 2020-07-29 2:53PM EDT | 1,120.00 | 304.81 | 301.00 | 319.50 | 0.00 | - | 3 | 7 | 68.12% |
| TSLA220617P01130000 | 2020-07-22 3:23PM EDT | 1,130.00 | 303.43 | 305.50 | 324.50 | 0.00 | - | - | 0 | 67.95% |
| TSLA220617P01140000 | 2020-07-24 10:08AM EDT | 1,140.00 | 320.13 | 313.00 | 331.00 | 0.00 | - | 10 | 1 | 68.15% |
| TSLA220617P01150000 | 2020-07-24 10:08AM EDT | 1,150.00 | 325.88 | 317.00 | 336.00 | 0.00 | - | 10 | 2 | 67.94% |
| TSLA220617P01160000 | 2020-07-22 1:36PM EDT | 1,160.00 | 322.74 | 323.50 | 342.00 | 0.00 | - | 1 | 36 | 68.00% |
| TSLA220617P01170000 | 2020-07-22 3:27PM EDT | 1,170.00 | 325.75 | 329.50 | 348.00 | 0.00 | - | 2 | 19 | 68.02% |
| TSLA220617P01180000 | 2020-07-09 8:12PM EDT | 1,180.00 | 637.00 | 328.70 | 344.45 | 0.00 | - | - | 2 | 66.72% |
| TSLA220617P01190000 | 2020-07-23 9:49AM EDT | 1,190.00 | 321.12 | 341.00 | 359.00 | 0.00 | - | 1 | 2 | 67.92% |
| TSLA220617P01200000 | 2020-07-14 11:57AM EDT | 1,200.00 | 421.93 | 348.50 | 366.50 | 0.00 | - | 2 | 129 | 68.16% |
| TSLA220617P01210000 | 2020-07-23 9:49AM EDT | 1,210.00 | 332.12 | 352.50 | 371.50 | 0.00 | - | 1 | 4 | 67.91% |
| TSLA220617P01220000 | 2020-07-23 9:50AM EDT | 1,220.00 | 338.34 | 358.00 | 377.00 | 0.00 | - | 1 | 1 | 67.82% |
| TSLA220617P01230000 | 2020-07-02 10:06AM EDT | 1,230.00 | 416.00 | 377.00 | 395.85 | 0.00 | - | 1 | 1 | 69.83% |
| TSLA220617P01240000 | 2020-07-23 9:50AM EDT | 1,240.00 | 349.34 | 372.00 | 389.95 | 0.00 | - | 1 | 23 | 68.02% |
| TSLA220617P01250000 | 2020-08-05 2:05PM EDT | 1,250.00 | 387.87 | 378.50 | 396.50 | 0.00 | - | 1 | 32 | 68.07% |
| TSLA220617P01260000 | 2020-07-23 9:51AM EDT | 1,260.00 | 360.49 | 383.00 | 402.00 | 0.00 | - | 1 | 1 | 67.89% |
| TSLA220617P01270000 | 2020-07-13 9:37AM EDT | 1,270.00 | 410.00 | 389.00 | 408.00 | 0.00 | - | 1 | 2 | 67.86% |
| TSLA220617P01280000 | 2020-07-23 9:51AM EDT | 1,280.00 | 372.03 | 397.00 | 415.00 | 0.00 | - | 2 | 5 | 68.04% |
| TSLA220617P01290000 | 2020-07-06 2:38PM EDT | 1,290.00 | 442.00 | 402.25 | 418.50 | 0.00 | - | 4 | 5 | 67.75% |
| TSLA220617P01300000 | 2020-08-06 1:38PM EDT | 1,300.00 | 420.75 | 408.00 | 426.50 | 0.00 | - | 1 | 140 | 67.84% |
| TSLA220617P01320000 | 2020-07-21 10:44AM EDT | 1,320.00 | 422.72 | 421.50 | 439.50 | 0.00 | - | - | 1 | 67.91% |
| TSLA220617P01330000 | 2020-07-21 10:44AM EDT | 1,330.00 | 428.80 | 428.00 | 446.00 | 0.00 | - | - | 1 | 67.92% |
| TSLA220617P01350000 | 2020-08-05 2:47PM EDT | 1,350.00 | 447.22 | 441.00 | 459.00 | 0.00 | - | 1 | 5 | 67.93% |
| TSLA220617P01360000 | 2020-07-09 2:42PM EDT | 1,360.00 | 493.80 | 446.50 | 465.00 | 0.00 | - | 1 | 1 | 67.82% |
| TSLA220617P01370000 | 2020-07-22 10:33AM EDT | 1,370.00 | 447.00 | 453.00 | 471.50 | 0.00 | - | 1 | 0 | 67.82% |
| TSLA220617P01380000 | 2020-07-07 10:54AM EDT | 1,380.00 | 496.00 | 457.00 | 474.00 | 0.00 | - | - | 3 | 67.34% |
| TSLA220617P01390000 | 2020-07-23 11:50AM EDT | 1,390.00 | 444.25 | 466.00 | 484.50 | 0.00 | - | 1 | 8 | 67.80% |
| TSLA220617P01400000 | 2020-08-05 2:47PM EDT | 1,400.00 | 479.87 | 472.50 | 491.00 | 0.00 | - | 1 | 583 | 67.78% |
| TSLA220617P01410000 | 2020-07-13 10:21AM EDT | 1,410.00 | 512.00 | 478.50 | 497.50 | 0.00 | - | 5 | 5 | 67.72% |
| TSLA220617P01440000 | 2020-07-28 9:54AM EDT | 1,440.00 | 499.00 | 500.00 | 518.00 | 0.00 | - | 1 | 1 | 67.85% |
| TSLA220617P01450000 | 2020-08-03 3:17PM EDT | 1,450.00 | 510.92 | 506.50 | 524.50 | 0.00 | - | 1 | 41 | 67.81% |
| TSLA220617P01460000 | 2020-08-03 3:17PM EDT | 1,460.00 | 517.12 | 513.00 | 531.50 | 0.00 | - | 1 | 1 | 67.81% |
| TSLA220617P01470000 | 2020-07-16 1:38PM EDT | 1,470.00 | 585.00 | 519.00 | 537.50 | 0.00 | - | 1 | 1 | 67.69% |
| TSLA220617P01480000 | 2020-07-14 10:24AM EDT | 1,480.00 | 605.00 | 527.00 | 545.00 | 0.00 | - | 3 | 7 | 67.82% |
| TSLA220617P01490000 | 2020-07-10 3:20PM EDT | 1,490.00 | 576.98 | 534.00 | 552.00 | 0.00 | - | 1 | 1 | 67.84% |
| TSLA220617P01500000 | 2020-08-03 1:17PM EDT | 1,500.00 | 539.89 | 541.50 | 559.50 | 0.00 | - | 1 | 219 | 67.93% |
| TSLA220617P01510000 | 2020-07-16 9:46AM EDT | 1,510.00 | 626.24 | 547.50 | 565.50 | 0.00 | - | - | 2 | 67.80% |
| TSLA220617P01520000 | 2020-07-21 11:02AM EDT | 1,520.00 | 541.60 | 553.50 | 572.00 | 0.00 | - | 1 | 11 | 67.70% |
| TSLA220617P01530000 | 2020-07-31 2:53PM EDT | 1,530.00 | 580.25 | 561.00 | 579.50 | 0.00 | - | 2 | 1 | 67.78% |
| TSLA220617P01540000 | 2020-07-31 2:53PM EDT | 1,540.00 | 587.25 | 568.00 | 586.50 | 0.00 | - | 2 | 0 | 67.78% |
| TSLA220617P01550000 | 2020-07-23 12:45PM EDT | 1,550.00 | 563.97 | 575.00 | 593.50 | 0.00 | - | 1 | 6 | 67.78% |
| TSLA220617P01560000 | 2020-07-21 9:31AM EDT | 1,560.00 | 574.07 | 582.00 | 600.50 | 0.00 | - | 1 | 1 | 67.77% |
| TSLA220617P01590000 | 2020-07-23 3:11PM EDT | 1,590.00 | 600.60 | 603.00 | 621.50 | 0.00 | - | 1 | 3 | 67.74% |
| TSLA220617P01600000 | 2020-07-31 10:42AM EDT | 1,600.00 | 620.00 | 610.00 | 628.50 | 0.00 | - | 12 | 48 | 67.72% |
| TSLA220617P01650000 | 2020-07-16 3:38PM EDT | 1,650.00 | 714.97 | 646.50 | 665.00 | 0.00 | - | 1 | 3 | 67.79% |
| TSLA220617P01680000 | 2020-07-21 11:23AM EDT | 1,680.00 | 654.50 | 667.00 | 685.50 | 0.00 | - | - | 8 | 67.61% |
| TSLA220617P01700000 | 2020-07-28 2:35PM EDT | 1,700.00 | 680.00 | 682.50 | 701.00 | 0.00 | - | 1 | 67 | 67.71% |
| TSLA220617P01720000 | 2020-07-13 12:33PM EDT | 1,720.00 | 713.65 | 697.50 | 716.00 | 0.00 | - | - | 1 | 67.75% |
| TSLA220617P01740000 | 2020-07-13 12:33PM EDT | 1,740.00 | 727.60 | 711.50 | 730.00 | 0.00 | - | - | 1 | 67.63% |
| TSLA220617P01750000 | 2020-07-23 9:30AM EDT | 1,750.00 | 675.90 | 719.00 | 737.50 | 0.00 | - | 1 | 7 | 67.64% |
| TSLA220617P01780000 | 2020-07-22 12:12PM EDT | 1,780.00 | 728.55 | 742.00 | 761.00 | 0.00 | - | - | 2 | 67.74% |
| TSLA220617P01800000 | 2020-07-29 10:53AM EDT | 1,800.00 | 757.03 | 756.50 | 775.50 | 0.00 | - | 1 | 346 | 67.67% |
| TSLA220617P01840000 | 2020-07-16 3:46PM EDT | 1,840.00 | 861.50 | 787.05 | 806.00 | 0.00 | - | 1 | 3 | 67.69% |
| TSLA220617P01860000 | 2020-07-13 1:16PM EDT | 1,860.00 | 818.55 | 802.55 | 820.50 | 0.00 | - | - | 6 | 67.65% |
| TSLA220617P01880000 | 2020-07-13 1:14PM EDT | 1,880.00 | 834.65 | 818.50 | 837.00 | 0.00 | - | 4 | 5 | 67.76% |
| TSLA220617P01900000 | 2020-07-13 1:14PM EDT | 1,900.00 | 849.65 | 833.00 | 852.50 | 0.00 | - | - | 4 | 67.70% |
| TSLA220617P01920000 | 2020-07-13 1:20PM EDT | 1,920.00 | 861.05 | 849.50 | 868.00 | 0.00 | - | - | 13 | 67.76% |
| TSLA220617P01940000 | 2020-07-13 1:16PM EDT | 1,940.00 | 878.30 | 864.50 | 883.50 | 0.00 | - | - | 6 | 67.72% |
| TSLA220617P01960000 | 2020-07-13 1:16PM EDT | 1,960.00 | 897.30 | 880.05 | 899.00 | 0.00 | - | - | 5 | 67.70% |
| TSLA220617P01980000 | 2020-07-13 12:35PM EDT | 1,980.00 | 904.35 | 896.50 | 915.00 | 0.00 | - | - | 3 | 67.77% |
| TSLA220617P02000000 | 2020-07-29 3:17PM EDT | 2,000.00 | 911.04 | 912.00 | 931.00 | 0.00 | - | 1 | 32 | 67.77% |
| TSLA220617P02050000 | 2020-07-22 9:52AM EDT | 2,050.00 | 924.29 | 951.50 | 970.50 | 0.00 | - | 10 | 1 | 67.74% |
| TSLA220617P02100000 | 2020-07-29 10:53AM EDT | 2,100.00 | 989.03 | 991.50 | 1,011.00 | 0.00 | - | 1 | 22 | 67.76% |
| TSLA220617P02200000 | 2020-07-30 9:30AM EDT | 2,200.00 | 1,075.39 | 1,073.00 | 1,092.00 | 0.00 | - | - | 1 | 67.77% |
| TSLA220617P02400000 | 2020-07-15 9:51AM EDT | 2,400.00 | 1,324.00 | 1,240.00 | 1,259.00 | 0.00 | - | 5 | 5 | 67.87% |
| TSLA220617P02500000 | 2020-07-30 9:30AM EDT | 2,500.00 | 1,323.40 | 1,325.00 | 1,344.00 | 0.00 | - | 1 | 3 | 67.90% |
| TSLA220617P02800000 | 2020-07-31 3:53PM EDT | 2,800.00 | 1,609.12 | 1,586.00 | 1,605.50 | 0.00 | - | 1 | 10 | 68.07% |
| TSLA220617P02850000 | 2020-07-28 11:40AM EDT | 2,850.00 | 1,580.00 | 1,630.00 | 1,649.50 | 0.00 | - | 1 | 7 | 68.07% |
| TSLA220617P02900000 | 2020-07-27 10:01AM EDT | 2,900.00 | 1,664.85 | 1,674.50 | 1,694.00 | 0.00 | - | 4 | 4 | 68.10% |
| TSLA220617P03000000 | 2020-07-16 3:13PM EDT | 3,000.00 | 1,838.00 | 1,764.00 | 1,783.50 | 0.00 | - | - | 1 | 68.17% |
| TSLA220617P03200000 | 2020-07-23 2:54PM EDT | 3,200.00 | 1,920.00 | 1,944.50 | 1,964.00 | 0.00 | - | 2 | 1 | 68.25% |
| TSLA220617P03500000 | 2020-08-04 12:23PM EDT | 3,500.00 | 2,232.00 | 2,219.50 | 2,239.00 | 0.00 | - | 1 | 14 | 68.40% |
© 2020 Verizon Media. All rights reserved.
