India markets open in 4 hours 59 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
573.73 -4.14 (-0.72%)
After hours: 6:45PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617C00001000 | 2021-05-10 2:55PM EDT | 1.00 | 624.00 | 570.45 | 582.40 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA220617C00002000 | 2021-05-14 2:53PM EDT | 2.00 | 585.98 | 569.45 | 581.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00003000 | 2021-02-10 4:35PM EDT | 3.00 | 803.08 | 681.00 | 700.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220617C00004000 | 2021-03-05 10:33AM EDT | 4.00 | 615.65 | 647.75 | 666.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00005000 | 2021-05-12 9:30AM EDT | 5.00 | 597.35 | 566.45 | 578.45 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA220617C00006000 | 2020-08-31 12:11AM EDT | 6.00 | 37.60 | 429.50 | 448.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220617C00007000 | 2020-08-31 12:11AM EDT | 7.00 | 394.46 | 428.50 | 447.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220617C00008000 | 2021-03-03 3:24PM EDT | 8.00 | 658.05 | 643.50 | 662.50 | 0.00 | - | 10 | 20 | 0.00% |
| TSLA220617C00009000 | 2021-04-14 9:30AM EDT | 9.00 | 761.66 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA220617C00010000 | 2021-05-12 9:30AM EDT | 10.00 | 592.36 | 561.50 | 573.50 | 0.00 | - | 1 | 8 | 320.80% |
| TSLA220617C00011000 | 2021-03-25 9:30AM EDT | 11.00 | 601.10 | 712.65 | 724.15 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617C00012000 | 2020-11-11 2:13PM EDT | 12.00 | 403.74 | 591.10 | 604.05 | 0.00 | - | 27 | 51 | 0.00% |
| TSLA220617C00014000 | 2020-10-05 12:43PM EDT | 14.00 | 411.81 | 401.15 | 416.25 | 0.00 | - | 5 | 5 | 0.00% |
| TSLA220617C00015000 | 2020-10-09 11:54AM EDT | 15.00 | 418.12 | 410.75 | 423.30 | 0.00 | - | 4 | 10 | 0.00% |
| TSLA220617C00016000 | 2020-08-31 12:11AM EDT | 16.00 | 35.90 | 420.00 | 438.00 | 0.00 | - | - | - | 0.00% |
| TSLA220617C00018000 | 2020-08-31 12:11AM EDT | 18.00 | 34.67 | 418.00 | 436.50 | 0.00 | - | - | - | 0.00% |
| TSLA220617C00020000 | 2020-10-22 3:37PM EDT | 20.00 | 412.09 | 464.65 | 479.50 | 0.00 | - | 2 | 35 | 0.00% |
| TSLA220617C00022000 | 2020-09-02 7:26PM EDT | 22.00 | 5.21 | 406.55 | 423.00 | 0.00 | - | - | - | 0.00% |
| TSLA220617C00024000 | 2021-03-15 3:15PM EDT | 24.00 | 679.57 | 699.00 | 719.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617C00025000 | 2020-08-25 9:30AM EDT | 25.00 | 1,949.08 | 2,178.50 | 2,198.00 | 0.00 | - | 12 | 34 | 0.00% |
| TSLA220617C00026000 | 2021-03-29 11:00AM EDT | 26.00 | 577.35 | 662.50 | 681.80 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617C00028000 | 2021-03-29 11:00AM EDT | 28.00 | 575.35 | 660.55 | 679.75 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA220617C00030000 | 2021-03-10 12:24PM EDT | 30.00 | 647.00 | 639.90 | 645.05 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA220617C00032000 | 2020-09-02 7:26PM EDT | 32.00 | 92.00 | 397.50 | 415.00 | 0.00 | - | - | - | 0.00% |
| TSLA220617C00034000 | 2020-09-02 7:26PM EDT | 34.00 | 54.39 | 395.05 | 411.10 | 0.00 | - | - | - | 0.00% |
| TSLA220617C00035000 | 2020-08-24 2:52PM EDT | 35.00 | 1,972.32 | 2,168.50 | 2,188.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220617C00036000 | 2020-09-11 3:17PM EDT | 36.00 | 335.12 | 389.00 | 408.00 | 0.00 | - | 3 | 8 | 0.00% |
| TSLA220617C00038000 | 2021-05-11 12:29PM EDT | 38.00 | 576.70 | 534.15 | 546.05 | 0.00 | - | 1 | 60 | 101.76% |
| TSLA220617C00040000 | 2021-04-19 10:15AM EDT | 40.00 | 658.00 | 532.00 | 543.95 | 0.00 | - | 1 | 45 | 91.60% |
| TSLA220617C00042000 | 2021-03-03 11:32AM EDT | 42.00 | 632.00 | 609.50 | 629.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220617C00044000 | 2021-03-03 11:11AM EDT | 44.00 | 642.20 | 607.50 | 627.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA220617C00045000 | 2020-08-25 9:30AM EDT | 45.00 | 1,929.23 | 2,158.50 | 2,178.00 | 0.00 | - | 12 | 31 | 0.00% |
| TSLA220617C00046000 | 2021-05-10 2:23PM EDT | 46.00 | 589.75 | 526.15 | 538.10 | 0.00 | - | 1 | 10 | 95.31% |
| TSLA220617C00048000 | 2021-01-26 3:14PM EDT | 48.00 | 842.46 | 613.50 | 633.00 | 0.00 | - | 3 | 18 | 0.00% |
| TSLA220617C00050000 | 2021-05-06 3:31PM EDT | 50.00 | 563.47 | 522.45 | 534.30 | 0.00 | - | 1 | 75 | 99.95% |
| TSLA220617C00052000 | 2021-02-26 11:11AM EDT | 52.00 | 612.10 | 557.00 | 576.50 | 0.00 | - | 1 | 45 | 341.33% |
| TSLA220617C00054000 | 2021-05-05 1:57PM EDT | 54.00 | 620.30 | 518.55 | 530.40 | 0.00 | - | 2 | 5 | 98.97% |
| TSLA220617C00055000 | 2020-08-24 2:52PM EDT | 55.00 | 1,952.56 | 2,148.50 | 2,168.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA220617C00056000 | 2021-04-23 10:35AM EDT | 56.00 | 561.79 | 516.60 | 528.45 | 0.00 | - | 2 | 70 | 98.41% |
| TSLA220617C00058000 | 2021-05-07 12:05PM EDT | 58.00 | 559.89 | 514.65 | 526.50 | 0.00 | - | 8 | 30 | 97.85% |
| TSLA220617C00060000 | 2021-05-12 3:58PM EDT | 60.00 | 530.05 | 512.70 | 524.55 | 0.00 | - | 4 | 702 | 97.24% |
| TSLA220617C00062000 | 2021-03-25 12:16PM EDT | 62.00 | 575.50 | 662.40 | 673.85 | 0.00 | - | 25 | 54 | 0.00% |
| TSLA220617C00064000 | 2021-02-26 2:04PM EDT | 64.00 | 613.00 | 545.50 | 565.00 | 0.00 | - | 1 | 53 | 282.75% |
| TSLA220617C00066000 | 2020-12-15 10:59AM EDT | 66.00 | 576.20 | 770.50 | 788.50 | 0.00 | - | - | 70 | 0.00% |
| TSLA220617C00068000 | 2021-04-05 9:41AM EDT | 68.00 | 631.25 | 601.70 | 626.70 | 0.00 | - | 5 | 36 | 0.00% |
| TSLA220617C00070000 | 2021-04-13 9:30AM EDT | 70.00 | 643.10 | 0.00 | 0.00 | 0.00 | - | 14 | 191 | 0.00% |
| TSLA220617C00072000 | 2021-02-23 10:40AM EDT | 72.00 | 571.45 | 561.25 | 567.05 | 0.00 | - | - | 675 | 340.72% |
| TSLA220617C00074000 | 2021-05-10 1:10PM EDT | 74.00 | 565.70 | 498.85 | 510.80 | 0.00 | - | 2 | 67 | 90.87% |
| TSLA220617C00075000 | 2020-07-09 4:57PM EDT | 75.00 | 720.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00076000 | 2021-05-06 11:59AM EDT | 76.00 | 590.75 | 497.10 | 509.00 | 0.00 | - | 1 | 20 | 92.49% |
| TSLA220617C00078000 | 2021-02-17 2:23PM EDT | 78.00 | 705.05 | 576.55 | 583.25 | 0.00 | - | 1 | 95 | 0.00% |
| TSLA220617C00080000 | 2021-05-11 3:24PM EDT | 80.00 | 486.88 | 493.05 | 504.95 | 0.00 | - | 15 | 883 | 89.50% |
| TSLA220617C00082000 | 2021-01-25 10:59AM EDT | 82.00 | 811.59 | 642.90 | 649.65 | 0.00 | - | 1 | 46 | 0.00% |
| TSLA220617C00084000 | 2021-05-17 3:26PM EDT | 84.00 | 483.03 | 489.15 | 501.10 | 0.00 | - | 1 | 219 | 88.64% |
| TSLA220617C00086000 | 2021-01-26 10:34AM EDT | 86.00 | 803.10 | 577.50 | 596.50 | 0.00 | - | 1 | 221 | 0.00% |
| TSLA220617C00088000 | 2021-03-31 3:36PM EDT | 88.00 | 582.51 | 620.20 | 626.20 | 0.00 | - | 1 | 208 | 0.00% |
| TSLA220617C00090000 | 2021-04-26 2:32PM EDT | 90.00 | 649.50 | 483.35 | 495.25 | 0.00 | - | 1 | 345 | 87.13% |
| TSLA220617C00092000 | 2021-04-30 1:12PM EDT | 92.00 | 618.00 | 481.65 | 493.50 | 0.00 | - | 2 | 44 | 88.55% |
| TSLA220617C00094000 | 2021-05-05 12:02PM EDT | 94.00 | 586.33 | 479.50 | 491.40 | 0.00 | - | 4 | 426 | 86.43% |
| TSLA220617C00096000 | 2021-05-07 3:09PM EDT | 96.00 | 576.70 | 477.60 | 489.45 | 0.00 | - | 2 | 212 | 86.06% |
| TSLA220617C00098000 | 2021-03-24 10:26AM EDT | 98.00 | 559.37 | 627.50 | 638.90 | 0.00 | - | 1 | 198 | 0.00% |
| TSLA220617C00100000 | 2021-05-12 12:25PM EDT | 100.00 | 471.00 | 473.75 | 485.60 | 0.00 | - | 1 | 2,953 | 85.28% |
| TSLA220617C00102000 | 2021-03-05 11:26AM EDT | 102.00 | 486.66 | 551.00 | 570.00 | 0.00 | - | 2 | 281 | 338.48% |
| TSLA220617C00104000 | 2021-05-04 12:01PM EDT | 104.00 | 560.00 | 469.90 | 481.75 | 0.00 | - | 1 | 132 | 84.47% |
| TSLA220617C00106000 | 2021-05-12 11:51AM EDT | 106.00 | 495.74 | 475.85 | 484.45 | 0.00 | - | 2 | 160 | 111.83% |
| TSLA220617C00108000 | 2020-11-24 12:12PM EDT | 108.00 | 440.75 | 553.20 | 558.30 | 0.00 | - | 5 | 985 | 318.98% |
| TSLA220617C00110000 | 2021-05-14 10:25AM EDT | 110.00 | 473.85 | 464.15 | 476.00 | 0.00 | - | 2 | 1,845 | 83.40% |
| TSLA220617C00112000 | 2021-03-11 11:59AM EDT | 112.00 | 576.00 | 560.55 | 565.70 | 0.00 | - | 50 | 1,678 | 358.12% |
| TSLA220617C00114000 | 2021-03-01 10:36AM EDT | 114.00 | 581.00 | 547.65 | 554.35 | 0.00 | - | 1 | 114 | 303.13% |
| TSLA220617C00116000 | 2021-04-22 11:47AM EDT | 116.00 | 619.43 | 458.40 | 470.25 | 0.00 | - | 4 | 792 | 82.26% |
| TSLA220617C00118000 | 2021-04-13 2:55PM EDT | 118.00 | 640.15 | 449.40 | 464.25 | 0.00 | - | 10 | 94 | 90.82% |
| TSLA220617C00120000 | 2021-05-17 3:18PM EDT | 120.00 | 448.05 | 454.80 | 466.55 | -1.37 | -0.30% | 3 | 3,616 | 82.48% |
| TSLA220617C00122000 | 2021-03-18 9:58AM EDT | 122.00 | 563.33 | 610.05 | 629.50 | 0.00 | - | 1 | 2,342 | 0.00% |
| TSLA220617C00124000 | 2021-04-30 9:35AM EDT | 124.00 | 547.12 | 450.75 | 462.60 | 0.00 | - | 3 | 118 | 80.79% |
| TSLA220617C00126000 | 2021-03-04 2:29PM EDT | 126.00 | 494.78 | 528.00 | 547.00 | 0.00 | - | 1 | 1,340 | 266.95% |
| TSLA220617C00128000 | 2021-04-30 2:48PM EDT | 128.00 | 588.00 | 446.95 | 458.80 | 0.00 | - | 1 | 2,141 | 80.15% |
| TSLA220617C00130000 | 2021-04-30 3:06PM EDT | 130.00 | 577.17 | 445.10 | 456.90 | 0.00 | - | 50 | 10,361 | 79.95% |
| TSLA220617C00132000 | 2021-05-17 1:29PM EDT | 132.00 | 459.53 | 443.20 | 455.00 | +19.10 | +4.34% | 1 | 2,637 | 79.61% |
| TSLA220617C00134000 | 2021-02-24 4:56PM EDT | 134.00 | 614.91 | 478.50 | 498.00 | 0.00 | - | 200 | 550 | 168.82% |
| TSLA220617C00136000 | 2021-02-24 4:55PM EDT | 136.00 | 613.42 | 476.50 | 496.00 | 0.00 | - | 292 | 1,839 | 166.97% |
| TSLA220617C00138000 | 2021-03-05 11:33AM EDT | 138.00 | 441.63 | 516.50 | 536.00 | 0.00 | - | 10 | 668 | 245.58% |
| TSLA220617C00140000 | 2021-04-29 12:11PM EDT | 140.00 | 530.00 | 435.85 | 447.60 | 0.00 | - | 1 | 3,085 | 79.18% |
| TSLA220617C00142000 | 2021-05-11 9:47AM EDT | 142.00 | 470.00 | 433.95 | 445.70 | 0.00 | - | 1 | 267 | 78.81% |
| TSLA220617C00144000 | 2021-04-05 1:47PM EDT | 144.00 | 554.50 | 520.50 | 540.50 | 0.00 | - | 1 | 872 | 258.42% |
| TSLA220617C00146000 | 2020-12-21 2:19PM EDT | 146.00 | 525.00 | 701.30 | 706.10 | 0.00 | - | 5 | 251 | 0.00% |
| TSLA220617C00148000 | 2021-05-14 11:47AM EDT | 148.00 | 433.69 | 428.35 | 440.05 | 0.00 | - | 25 | 502 | 77.97% |
| TSLA220617C00150000 | 2021-03-19 3:37PM EDT | 150.00 | 504.08 | 583.50 | 603.00 | 0.00 | - | 3 | 1,453 | 0.00% |
| TSLA220617C00152000 | 2021-03-29 9:53AM EDT | 152.00 | 460.00 | 540.00 | 557.95 | 0.00 | - | 205 | 263 | 312.84% |
| TSLA220617C00154000 | 2021-05-12 3:28PM EDT | 154.00 | 444.00 | 422.50 | 434.30 | 0.00 | - | 2 | 431 | 76.49% |
| TSLA220617C00156000 | 2021-04-16 2:13PM EDT | 156.00 | 585.72 | 433.50 | 443.85 | 0.00 | - | 5 | 1,028 | 105.07% |
| TSLA220617C00158000 | 2021-05-13 11:20AM EDT | 158.00 | 425.22 | 418.80 | 430.55 | 0.00 | - | 70 | 5,124 | 75.99% |
| TSLA220617C00160000 | 2021-05-13 3:21PM EDT | 160.00 | 425.10 | 417.15 | 428.80 | +10.95 | +2.64% | 9 | 8,346 | 76.26% |
| TSLA220617C00162000 | 2021-05-04 10:35AM EDT | 162.00 | 510.55 | 415.30 | 426.95 | 0.00 | - | 1 | 309 | 76.02% |
| TSLA220617C00164000 | 2021-04-30 2:48PM EDT | 164.00 | 554.00 | 413.20 | 424.95 | 0.00 | - | 1 | 947 | 75.17% |
| TSLA220617C00166000 | 2021-05-13 11:24AM EDT | 166.00 | 417.32 | 411.55 | 423.20 | 0.00 | - | 40 | 202 | 75.39% |
| TSLA220617C00168000 | 2021-02-01 10:40AM EDT | 168.00 | 658.00 | 529.50 | 534.80 | 0.00 | - | 1 | 77 | 272.47% |
| TSLA220617C00170000 | 2021-05-11 3:48PM EDT | 170.00 | 428.35 | 407.90 | 419.50 | 0.00 | - | 1 | 3,535 | 74.97% |
| TSLA220617C00172000 | 2021-02-23 2:18PM EDT | 172.00 | 520.00 | 472.95 | 480.35 | 0.00 | - | 1 | 161 | 176.80% |
| TSLA220617C00174000 | 2021-05-04 10:27AM EDT | 174.00 | 503.00 | 404.20 | 415.80 | 0.00 | - | 1 | 102 | 74.45% |
| TSLA220617C00176000 | 2021-03-25 9:30AM EDT | 176.00 | 444.40 | 553.55 | 564.75 | 0.00 | - | 2 | 91 | 359.89% |
| TSLA220617C00178000 | 2020-10-20 9:31AM EDT | 178.00 | 272.39 | 327.50 | 346.50 | 0.00 | - | 5 | 139 | 0.00% |
| TSLA220617C00180000 | 2021-05-18 1:12PM EDT | 180.00 | 410.00 | 398.50 | 410.15 | +15.00 | +3.80% | 3 | 7,938 | 73.33% |
| TSLA220617C00182000 | 2021-04-05 9:30AM EDT | 182.00 | 543.30 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 0.00% |
| TSLA220617C00184000 | 2020-11-06 11:03AM EDT | 184.00 | 264.63 | 416.15 | 432.20 | 0.00 | - | 5 | 358 | 113.07% |
| TSLA220617C00186000 | 2021-01-08 4:23PM EDT | 186.00 | 689.96 | 664.50 | 684.50 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA220617C00188000 | 2021-05-04 12:38PM EDT | 188.00 | 480.94 | 391.25 | 402.85 | 0.00 | - | 1 | 3,032 | 72.56% |
| TSLA220617C00190000 | 2021-05-06 11:13AM EDT | 190.00 | 437.00 | 389.65 | 401.15 | 0.00 | - | 1 | 4,547 | 72.74% |
| TSLA220617C00192000 | 2021-02-10 10:40AM EDT | 192.00 | 654.00 | 495.00 | 500.75 | 0.00 | - | 1 | 0 | 217.80% |
| TSLA220617C00194000 | 2021-01-15 3:53PM EDT | 194.00 | 636.00 | 627.40 | 635.25 | 0.00 | - | 20 | 200 | 0.00% |
| TSLA220617C00196000 | 2021-03-31 9:45AM EDT | 196.00 | 466.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3,871 | 0.00% |
| TSLA220617C00198000 | 2021-05-07 3:48PM EDT | 198.00 | 480.85 | 382.45 | 393.90 | 0.00 | - | 1 | 3,910 | 71.94% |
| TSLA220617C00199000 | 2021-05-14 3:57PM EDT | 199.00 | 399.50 | 381.55 | 393.00 | 0.00 | - | 3 | 570 | 71.84% |
| TSLA220617C00200000 | 2021-05-14 1:48PM EDT | 200.00 | 385.00 | 380.65 | 392.10 | 0.00 | - | 6 | 8,108 | 71.75% |
| TSLA220617C00201000 | 2020-12-22 2:43PM EDT | 201.00 | 435.09 | 636.05 | 655.45 | 0.00 | - | 5 | 156 | 0.00% |
| TSLA220617C00202000 | 2021-05-03 3:34PM EDT | 202.00 | 489.15 | 378.85 | 390.30 | 0.00 | - | 1 | 236 | 71.55% |
| TSLA220617C00203000 | 2021-05-10 3:10PM EDT | 203.00 | 440.00 | 377.95 | 389.40 | 0.00 | - | 1 | 3,874 | 71.44% |
| TSLA220617C00204000 | 2021-04-21 3:10PM EDT | 204.00 | 374.60 | 377.05 | 388.50 | -162.85 | -30.30% | 3 | 140 | 71.34% |
| TSLA220617C00208000 | 2021-04-30 2:26PM EDT | 208.00 | 506.65 | 373.30 | 384.80 | 0.00 | - | 30 | 135 | 70.68% |
| TSLA220617C00210000 | 2021-05-10 3:21PM EDT | 210.00 | 430.06 | 371.55 | 383.00 | 0.00 | - | 9 | 1,093 | 70.51% |
| TSLA220617C00212000 | 2021-04-01 9:50AM EDT | 212.00 | 487.99 | 502.90 | 508.80 | 0.00 | - | 100 | 2,544 | 237.54% |
| TSLA220617C00216000 | 2021-03-30 12:58PM EDT | 216.00 | 415.00 | 465.50 | 473.45 | 0.00 | - | 1 | 439 | 188.04% |
| TSLA220617C00220000 | 2021-05-14 1:31PM EDT | 220.00 | 362.35 | 362.75 | 374.10 | 0.00 | - | 1 | 5,347 | 69.67% |
| TSLA220617C00224000 | 2021-05-11 11:22AM EDT | 224.00 | 400.00 | 359.45 | 370.75 | 0.00 | - | 1 | 319 | 69.66% |
| TSLA220617C00226000 | 2021-01-04 10:44AM EDT | 226.00 | 524.00 | 633.75 | 650.05 | 0.00 | - | 3 | 3,190 | 0.00% |
| TSLA220617C00228000 | 2021-02-08 11:04AM EDT | 228.00 | 651.10 | 464.80 | 472.40 | 0.00 | - | 50 | 114 | 191.50% |
| TSLA220617C00230000 | 2021-05-13 2:25PM EDT | 230.00 | 355.00 | 354.25 | 365.50 | 0.00 | - | 2 | 770 | 69.20% |
| TSLA220617C00232000 | 2021-05-13 2:49PM EDT | 232.00 | 356.00 | 352.50 | 363.70 | 0.00 | - | 1 | 1,506 | 68.99% |
| TSLA220617C00234000 | 2021-03-04 10:44AM EDT | 234.00 | 442.50 | 429.00 | 448.50 | 0.00 | - | 2 | 31 | 159.89% |
| TSLA220617C00236000 | 2021-05-10 3:19PM EDT | 236.00 | 351.70 | 349.10 | 360.25 | 0.00 | - | 4 | 57 | 68.74% |
| TSLA220617C00238000 | 2021-05-17 12:52PM EDT | 238.00 | 350.15 | 347.15 | 358.40 | 0.00 | - | 2 | 177 | 68.33% |
| TSLA220617C00240000 | 2021-05-17 12:52PM EDT | 240.00 | 348.50 | 345.65 | 356.75 | 0.00 | - | 2 | 3,579 | 68.40% |
| TSLA220617C00242000 | 2020-12-03 11:19AM EDT | 242.00 | 366.05 | 475.35 | 481.25 | 0.00 | - | 15 | 125 | 208.16% |
| TSLA220617C00244000 | 2021-03-10 11:20AM EDT | 244.00 | 470.05 | 439.30 | 444.05 | 0.00 | - | 1 | 425 | 166.95% |
| TSLA220617C00246000 | 2021-03-23 11:04AM EDT | 246.00 | 441.90 | 490.65 | 501.50 | 0.00 | - | 3 | 391 | 232.98% |
| TSLA220617C00248000 | 2021-02-08 11:04AM EDT | 248.00 | 634.10 | 448.20 | 455.50 | 0.00 | - | 50 | 64 | 179.29% |
| TSLA220617C00250000 | 2021-05-12 10:38AM EDT | 250.00 | 368.70 | 337.00 | 348.10 | 0.00 | - | 3 | 316 | 67.54% |
| TSLA220617C00252000 | 2021-01-15 3:54PM EDT | 252.00 | 586.90 | 576.75 | 584.65 | 0.00 | - | 5 | 589 | 0.00% |
| TSLA220617C00254000 | 2021-03-24 3:47PM EDT | 254.00 | 401.50 | 483.80 | 494.55 | 0.00 | - | 5 | 434 | 225.69% |
| TSLA220617C00256000 | 2021-04-14 10:01AM EDT | 256.00 | 516.84 | 335.30 | 352.95 | 0.00 | - | 10 | 2,639 | 75.29% |
| TSLA220617C00258000 | 2021-05-03 3:06PM EDT | 258.00 | 439.00 | 330.50 | 341.45 | 0.00 | - | 18 | 677 | 67.24% |
| TSLA220617C00260000 | 2021-05-10 2:29PM EDT | 260.00 | 336.55 | 328.65 | 339.65 | 0.00 | - | 10 | 8,478 | 66.92% |
| TSLA220617C00262000 | 2021-01-11 11:41AM EDT | 262.00 | 605.50 | 553.50 | 573.00 | 0.00 | - | 1 | 6 | 398.19% |
| TSLA220617C00264000 | 2021-01-22 3:04PM EDT | 264.00 | 592.15 | 531.00 | 543.15 | 0.00 | - | 1 | 6 | 309.87% |
| TSLA220617C00266000 | 2020-12-28 11:42AM EDT | 266.00 | 416.00 | 640.50 | 646.35 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA220617C00268000 | 2020-10-19 12:11AM EDT | 268.00 | 229.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220617C00270000 | 2021-02-22 11:38AM EDT | 270.00 | 492.90 | 395.40 | 400.50 | 0.00 | - | 5 | 457 | 134.43% |
| TSLA220617C00272000 | 2021-02-17 1:49PM EDT | 272.00 | 528.10 | 406.00 | 412.75 | 0.00 | - | 1 | 36 | 145.56% |
| TSLA220617C00274000 | 2020-08-31 12:11AM EDT | 274.00 | 131.00 | 237.30 | 243.30 | 0.00 | - | - | 0 | 0.00% |
| TSLA220617C00276000 | 2020-10-15 2:35PM EDT | 276.00 | 231.57 | 182.20 | 194.00 | 0.00 | - | 4 | 28 | 0.00% |
| TSLA220617C00278000 | 2021-03-05 12:54PM EDT | 278.00 | 314.56 | 392.00 | 411.50 | 0.00 | - | 4 | 49 | 140.86% |
| TSLA220617C00280000 | 2021-05-14 3:18PM EDT | 280.00 | 329.12 | 312.55 | 323.20 | 0.00 | - | 5 | 1,173 | 65.99% |
| TSLA220617C00282000 | 2020-09-24 11:21AM EDT | 282.00 | 181.35 | 198.25 | 203.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA220617C00284000 | 2020-12-21 11:18AM EDT | 284.00 | 395.00 | 580.60 | 585.35 | 0.00 | - | - | 7 | 0.00% |
| TSLA220617C00286000 | 2021-01-06 11:10AM EDT | 286.00 | 495.00 | 578.50 | 598.00 | 0.00 | - | 5 | 10 | 0.00% |
| TSLA220617C00288000 | 2020-10-20 10:53AM EDT | 288.00 | 204.04 | 260.70 | 272.50 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA220617C00290000 | 2021-05-10 9:36AM EDT | 290.00 | 386.20 | 304.55 | 315.10 | 0.00 | - | 2 | 860 | 65.45% |
| TSLA220617C00292000 | 2020-11-18 11:08AM EDT | 292.00 | 219.35 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| TSLA220617C00294000 | 2020-12-18 10:30AM EDT | 294.00 | 400.75 | 556.10 | 562.65 | 0.00 | - | 1 | 68 | 384.29% |
| TSLA220617C00296000 | 2021-05-03 10:18AM EDT | 296.00 | 420.45 | 299.85 | 310.30 | 0.00 | - | 1 | 33 | 65.17% |
| TSLA220617C00298000 | 2021-05-12 9:35AM EDT | 298.00 | 334.60 | 298.10 | 308.55 | 0.00 | - | 4 | 815 | 64.90% |
| TSLA220617C00300000 | 2021-05-18 10:21AM EDT | 300.00 | 310.00 | 296.70 | 307.10 | +18.95 | +6.51% | 7 | 8,863 | 64.95% |
| TSLA220617C00302000 | 2021-02-26 11:46AM EDT | 302.00 | 410.10 | 342.35 | 349.10 | 0.00 | - | 4 | 184 | 103.31% |
| TSLA220617C00304000 | 2021-01-08 1:53PM EDT | 304.00 | 597.92 | 564.00 | 583.50 | 0.00 | - | 5 | 81 | 495.31% |
| TSLA220617C00306000 | 2021-04-29 12:12PM EDT | 306.00 | 383.05 | 292.10 | 302.40 | 0.00 | - | 1 | 75 | 64.70% |
| TSLA220617C00308000 | 2021-03-26 2:20PM EDT | 308.00 | 328.20 | 439.30 | 449.50 | 0.00 | - | 4 | 167 | 189.03% |
| TSLA220617C00310000 | 2021-04-29 1:21PM EDT | 310.00 | 385.35 | 288.85 | 299.10 | 0.00 | - | 4 | 1,570 | 64.35% |
| TSLA220617C00312000 | 2020-10-20 10:51AM EDT | 312.00 | 191.54 | 246.55 | 256.10 | 0.00 | - | 2 | 751 | 0.00% |
| TSLA220617C00314000 | 2020-10-16 12:28PM EDT | 314.00 | 208.97 | 164.15 | 175.05 | 0.00 | - | 40 | 60 | 0.00% |
| TSLA220617C00316000 | 2020-12-22 11:35AM EDT | 316.00 | 353.00 | 555.50 | 560.25 | 0.00 | - | 1 | 189 | 381.05% |
| TSLA220617C00318000 | 2021-04-13 2:53PM EDT | 318.00 | 460.19 | 275.75 | 293.85 | 0.00 | - | 20 | 76 | 61.26% |
| TSLA220617C00320000 | 2021-05-17 3:29PM EDT | 320.00 | 275.19 | 283.05 | 291.15 | 0.00 | - | 7 | 4,330 | 64.60% |
| TSLA220617C00324000 | 2021-03-26 11:39AM EDT | 324.00 | 334.75 | 426.85 | 436.90 | 0.00 | - | 1 | 428 | 181.12% |
| TSLA220617C00328000 | 2021-03-26 2:18PM EDT | 328.00 | 313.95 | 423.80 | 433.75 | 0.00 | - | 4 | 375 | 179.28% |
| TSLA220617C00330000 | 2021-05-13 1:08PM EDT | 330.00 | 278.07 | 274.00 | 283.95 | 0.00 | - | 50 | 957 | 63.65% |
| TSLA220617C00332000 | 2021-04-01 9:30AM EDT | 332.00 | 387.25 | 400.60 | 406.10 | 0.00 | - | 1 | 612 | 158.55% |
| TSLA220617C00336000 | 2021-03-26 11:39AM EDT | 336.00 | 326.70 | 417.75 | 427.60 | 0.00 | - | 2 | 659 | 175.78% |
| TSLA220617C00340000 | 2021-05-14 1:53PM EDT | 340.00 | 283.60 | 268.65 | 276.05 | 0.00 | - | 4 | 843 | 63.85% |
| TSLA220617C00344000 | 2021-05-10 3:18PM EDT | 344.00 | 322.30 | 265.55 | 271.05 | 0.00 | - | 2 | 214 | 62.81% |
| TSLA220617C00348000 | 2021-05-14 3:25PM EDT | 348.00 | 275.60 | 263.20 | 270.50 | 0.00 | - | 1 | 49 | 63.76% |
| TSLA220617C00350000 | 2021-05-11 3:59PM EDT | 350.00 | 302.00 | 260.95 | 268.80 | 0.00 | - | 6 | 1,963 | 63.28% |
| TSLA220617C00352000 | 2021-03-26 11:27AM EDT | 352.00 | 315.75 | 405.85 | 415.55 | 0.00 | - | 1 | 71 | 169.34% |
| TSLA220617C00356000 | 2021-04-29 2:18PM EDT | 356.00 | 353.60 | 257.55 | 262.90 | 0.00 | - | 45 | 802 | 62.78% |
| TSLA220617C00360000 | 2021-05-18 12:01PM EDT | 360.00 | 256.70 | 253.90 | 257.25 | +11.55 | +4.71% | 251 | 11,451 | 61.31% |
| TSLA220617C00364000 | 2021-02-02 4:08PM EDT | 364.00 | 556.00 | 298.00 | 302.15 | 0.00 | - | 1 | 0 | 93.21% |
| TSLA220617C00368000 | 2020-12-15 11:32AM EDT | 368.00 | 332.83 | 513.00 | 531.20 | 0.00 | - | 1 | 15 | 297.09% |
| TSLA220617C00370000 | 2020-07-20 10:43AM EDT | 370.00 | 1,175.00 | 1,526.05 | 1,545.45 | 0.00 | - | 45 | 15 | 0.00% |
| TSLA220617C00372000 | 2021-05-13 3:10PM EDT | 372.00 | 244.80 | 247.20 | 251.60 | 0.00 | - | 1 | 245 | 62.46% |
| TSLA220617C00376000 | 2021-05-13 3:10PM EDT | 376.00 | 245.15 | 242.95 | 250.40 | 0.00 | - | 3 | 427 | 62.34% |
| TSLA220617C00380000 | 2021-04-29 9:39AM EDT | 380.00 | 357.95 | 238.80 | 246.85 | 0.00 | - | 1 | 883 | 61.44% |
| TSLA220617C00384000 | 2021-05-13 10:49AM EDT | 384.00 | 250.45 | 239.15 | 243.75 | 0.00 | - | 2 | 437 | 62.19% |
| TSLA220617C00388000 | 2021-04-27 3:33PM EDT | 388.00 | 358.70 | 234.90 | 241.70 | 0.00 | - | 1 | 526 | 61.75% |
| TSLA220617C00390000 | 2020-07-24 3:54PM EDT | 390.00 | 1,065.00 | 1,675.50 | 1,695.50 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA220617C00392000 | 2021-05-14 3:49PM EDT | 392.00 | 249.30 | 232.60 | 239.60 | 0.00 | - | 3 | 619 | 61.92% |
| TSLA220617C00396000 | 2021-05-13 10:25AM EDT | 396.00 | 222.95 | 230.85 | 236.05 | 0.00 | - | 26 | 140 | 61.78% |
| TSLA220617C00400000 | 2021-05-18 3:59PM EDT | 400.00 | 230.00 | 226.70 | 234.35 | +6.83 | +3.06% | 92 | 6,189 | 61.46% |
| TSLA220617C00410000 | 2021-05-14 2:05PM EDT | 410.00 | 229.01 | 221.50 | 228.10 | +0.67 | +0.29% | 50 | 360 | 61.58% |
| TSLA220617C00420000 | 2021-05-18 1:41PM EDT | 420.00 | 221.05 | 213.30 | 221.60 | +9.50 | +4.49% | 17 | 1,335 | 60.66% |
| TSLA220617C00430000 | 2021-05-18 1:41PM EDT | 430.00 | 220.25 | 208.55 | 215.40 | -2.45 | -1.10% | 1 | 463 | 60.77% |
| TSLA220617C00440000 | 2021-05-18 12:16PM EDT | 440.00 | 212.10 | 202.50 | 209.35 | -4.80 | -2.21% | 21 | 298 | 60.49% |
| TSLA220617C00450000 | 2021-05-18 12:16PM EDT | 450.00 | 205.15 | 196.85 | 203.50 | +10.25 | +5.26% | 3 | 378 | 60.30% |
| TSLA220617C00460000 | 2021-05-18 10:45AM EDT | 460.00 | 196.00 | 191.00 | 197.75 | -1.00 | -0.51% | 4 | 552 | 60.02% |
| TSLA220617C00470000 | 2021-05-18 2:20PM EDT | 470.00 | 194.10 | 184.50 | 192.10 | +9.10 | +4.92% | 4 | 255 | 59.54% |
| TSLA220617C00480000 | 2021-05-18 2:09PM EDT | 480.00 | 187.30 | 179.90 | 186.60 | -0.20 | -0.11% | 10 | 1,920 | 59.52% |
| TSLA220617C00490000 | 2021-05-18 1:27PM EDT | 490.00 | 184.75 | 176.60 | 181.25 | -6.50 | -3.40% | 2 | 508 | 59.80% |
| TSLA220617C00500000 | 2021-05-18 12:19PM EDT | 500.00 | 177.09 | 170.40 | 175.95 | +8.30 | +4.92% | 25 | 3,565 | 59.32% |
| TSLA220617C00510000 | 2021-05-14 2:44PM EDT | 510.00 | 181.15 | 166.40 | 170.75 | 0.00 | - | 21 | 300 | 59.34% |
| TSLA220617C00520000 | 2021-05-18 3:59PM EDT | 520.00 | 163.40 | 161.00 | 165.80 | -2.75 | -1.66% | 3 | 797 | 59.03% |
| TSLA220617C00530000 | 2021-05-18 12:35PM EDT | 530.00 | 164.59 | 155.95 | 160.95 | +10.59 | +6.88% | 4 | 211 | 58.77% |
| TSLA220617C00540000 | 2021-05-18 10:56AM EDT | 540.00 | 158.93 | 151.35 | 156.25 | +8.14 | +5.40% | 1 | 331 | 58.61% |
| TSLA220617C00550000 | 2021-05-18 3:24PM EDT | 550.00 | 152.60 | 147.05 | 151.65 | +4.74 | +3.21% | 6 | 575 | 58.48% |
| TSLA220617C00560000 | 2021-05-17 2:31PM EDT | 560.00 | 153.68 | 142.55 | 147.30 | +10.61 | +7.42% | 10 | 462 | 58.32% |
| TSLA220617C00570000 | 2021-05-18 3:37PM EDT | 570.00 | 142.10 | 138.30 | 143.10 | -0.70 | -0.49% | 189 | 787 | 58.20% |
| TSLA220617C00580000 | 2021-05-18 12:58PM EDT | 580.00 | 135.40 | 134.20 | 138.85 | +1.20 | +0.89% | 128 | 646 | 58.05% |
| TSLA220617C00590000 | 2021-05-18 12:16PM EDT | 590.00 | 137.00 | 130.20 | 134.85 | +7.25 | +5.59% | 76 | 724 | 57.94% |
| TSLA220617C00600000 | 2021-05-18 3:53PM EDT | 600.00 | 128.50 | 126.30 | 130.80 | -0.85 | -0.66% | 30 | 6,004 | 57.79% |
| TSLA220617C00610000 | 2021-05-18 9:44AM EDT | 610.00 | 129.90 | 122.55 | 126.95 | +8.01 | +6.57% | 8 | 224 | 57.68% |
| TSLA220617C00620000 | 2021-05-18 9:44AM EDT | 620.00 | 122.30 | 118.85 | 123.20 | +3.95 | +3.34% | 10 | 2,890 | 57.55% |
| TSLA220617C00630000 | 2021-05-18 11:34AM EDT | 630.00 | 122.53 | 115.30 | 119.60 | +7.27 | +6.31% | 4 | 166 | 57.45% |
| TSLA220617C00640000 | 2021-05-13 1:23PM EDT | 640.00 | 120.05 | 111.80 | 116.05 | 0.00 | - | 7 | 1,486 | 57.33% |
| TSLA220617C00650000 | 2021-05-18 11:19AM EDT | 650.00 | 119.48 | 108.45 | 112.65 | +9.48 | +8.62% | 5 | 1,892 | 57.24% |
| TSLA220617C00660000 | 2021-05-18 2:49PM EDT | 660.00 | 107.39 | 104.70 | 109.30 | -6.31 | -5.55% | 2 | 1,087 | 57.03% |
| TSLA220617C00670000 | 2021-05-17 2:19PM EDT | 670.00 | 110.00 | 101.35 | 106.05 | +5.05 | +4.81% | 7 | 437 | 56.89% |
| TSLA220617C00680000 | 2021-05-17 3:35PM EDT | 680.00 | 105.45 | 99.05 | 102.90 | +3.45 | +3.38% | 2 | 491 | 56.96% |
| TSLA220617C00690000 | 2021-05-17 1:17PM EDT | 690.00 | 101.75 | 95.10 | 99.85 | 0.00 | - | 3 | 649 | 56.67% |
| TSLA220617C00700000 | 2021-05-18 2:33PM EDT | 700.00 | 96.59 | 94.00 | 96.90 | -3.21 | -3.22% | 124 | 8,215 | 56.96% |
| TSLA220617C00710000 | 2021-05-18 10:32AM EDT | 710.00 | 95.85 | 89.80 | 94.05 | -5.92 | -5.82% | 20 | 250 | 56.59% |
| TSLA220617C00720000 | 2021-05-18 2:48PM EDT | 720.00 | 89.44 | 86.60 | 91.25 | -2.06 | -2.25% | 52 | 371 | 56.40% |
| TSLA220617C00730000 | 2021-05-17 1:19PM EDT | 730.00 | 90.40 | 84.95 | 88.55 | -1.15 | -1.26% | 2 | 158 | 56.53% |
| TSLA220617C00740000 | 2021-05-18 11:44AM EDT | 740.00 | 90.00 | 81.75 | 85.90 | +5.00 | +5.88% | 4 | 601 | 56.32% |
| TSLA220617C00750000 | 2021-05-18 3:47PM EDT | 750.00 | 82.80 | 79.50 | 83.40 | +0.10 | +0.12% | 75 | 1,674 | 56.30% |
| TSLA220617C00760000 | 2021-05-18 2:19PM EDT | 760.00 | 82.30 | 77.50 | 80.90 | -4.30 | -4.97% | 31 | 169 | 56.31% |
| TSLA220617C00770000 | 2021-05-18 12:03PM EDT | 770.00 | 78.90 | 75.15 | 78.55 | -2.00 | -2.47% | 5 | 172 | 56.25% |
| TSLA220617C00780000 | 2021-05-18 3:58PM EDT | 780.00 | 74.60 | 72.90 | 76.25 | -2.50 | -3.24% | 4 | 227 | 56.19% |
| TSLA220617C00790000 | 2021-05-17 1:54PM EDT | 790.00 | 76.55 | 70.70 | 74.00 | 0.00 | - | 22 | 154 | 56.12% |
| TSLA220617C00800000 | 2021-05-18 3:57PM EDT | 800.00 | 71.00 | 68.90 | 71.85 | -2.05 | -2.81% | 79 | 1,595 | 56.14% |
| TSLA220617C00810000 | 2021-05-17 3:21PM EDT | 810.00 | 71.49 | 65.90 | 69.75 | 0.00 | - | 7 | 291 | 55.88% |
| TSLA220617C00820000 | 2021-05-18 2:04PM EDT | 820.00 | 69.50 | 64.60 | 67.75 | +0.95 | +1.39% | 13 | 495 | 55.98% |
| TSLA220617C00830000 | 2021-05-18 12:03PM EDT | 830.00 | 67.40 | 62.05 | 65.75 | -2.07 | -2.98% | 1 | 158 | 55.79% |
| TSLA220617C00840000 | 2021-05-18 1:12PM EDT | 840.00 | 65.10 | 60.10 | 63.85 | -11.30 | -14.79% | 1 | 658 | 55.72% |
| TSLA220617C00850000 | 2021-05-18 1:05PM EDT | 850.00 | 62.20 | 59.65 | 62.05 | -2.80 | -4.31% | 11 | 1,722 | 55.99% |
| TSLA220617C00860000 | 2021-05-18 12:19PM EDT | 860.00 | 61.35 | 57.90 | 60.30 | -1.31 | -2.09% | 1 | 534 | 55.96% |
| TSLA220617C00870000 | 2021-05-18 12:05PM EDT | 870.00 | 59.50 | 56.25 | 58.55 | -0.80 | -1.33% | 14 | 273 | 55.92% |
| TSLA220617C00880000 | 2021-05-17 2:13PM EDT | 880.00 | 61.36 | 54.55 | 56.90 | 0.00 | - | 2 | 305 | 55.88% |
| TSLA220617C00890000 | 2021-05-17 3:42PM EDT | 890.00 | 58.61 | 52.55 | 55.30 | 0.00 | - | 2 | 905 | 55.76% |
| TSLA220617C00900000 | 2021-05-18 3:48PM EDT | 900.00 | 53.50 | 52.00 | 53.75 | -3.20 | -5.64% | 168 | 7,258 | 55.96% |
| TSLA220617C00910000 | 2021-05-18 3:18PM EDT | 910.00 | 51.54 | 50.00 | 52.25 | -3.89 | -7.02% | 3 | 175 | 55.81% |
| TSLA220617C00920000 | 2021-05-17 3:44PM EDT | 920.00 | 55.50 | 48.60 | 50.80 | +1.37 | +2.53% | 1 | 416 | 55.80% |
| TSLA220617C00930000 | 2021-05-18 10:19AM EDT | 930.00 | 53.75 | 47.20 | 49.40 | -0.55 | -1.01% | 1 | 150 | 55.78% |
| TSLA220617C00940000 | 2020-08-28 9:36AM EDT | 940.00 | 1,504.00 | 1,407.50 | 1,427.00 | +182.99 | +13.85% | 1 | 0 | 0.00% |
| TSLA220617C00950000 | 2021-05-18 3:30PM EDT | 950.00 | 48.30 | 45.00 | 46.75 | -0.85 | -1.73% | 21 | 1,043 | 55.86% |
| TSLA220617C00960000 | 2020-08-27 11:57AM EDT | 960.00 | 1,465.50 | 1,394.00 | 1,413.50 | 0.00 | - | 11 | 362 | 0.00% |
| TSLA220617C00970000 | 2020-08-17 3:56PM EDT | 970.00 | 1,046.42 | 1,387.50 | 1,407.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220617C00975000 | 2021-05-18 1:11PM EDT | 975.00 | 43.76 | 41.20 | 43.65 | -3.54 | -7.48% | 13 | 182 | 55.66% |
| TSLA220617C00980000 | 2020-08-24 10:13AM EDT | 980.00 | 1,170.00 | 1,381.00 | 1,400.50 | 0.00 | - | 4 | 1,074 | 0.00% |
| TSLA220617C00990000 | 2020-08-17 10:13AM EDT | 990.00 | 958.50 | 1,374.50 | 1,394.00 | 0.00 | - | 1 | 1,036 | 0.00% |
| TSLA220617C00995000 | 2020-08-27 12:09PM EDT | 995.00 | 1,450.00 | 1,371.00 | 1,390.50 | 0.00 | - | 2 | 127 | 0.00% |
| TSLA220617C01000000 | 2021-05-18 3:53PM EDT | 1,000.00 | 40.00 | 38.40 | 40.80 | -5.10 | -11.31% | 317 | 3,187 | 55.65% |
| TSLA220617C01005000 | 2020-08-20 1:47PM EDT | 1,005.00 | 1,139.00 | 1,365.00 | 1,384.00 | 0.00 | - | 2 | 33 | 0.00% |
| TSLA220617C01010000 | 2020-07-29 3:57PM EDT | 1,010.00 | 745.44 | 1,361.50 | 1,381.00 | 0.00 | - | 6 | 50 | 0.00% |
| TSLA220617C01015000 | 2020-08-27 11:28AM EDT | 1,015.00 | 1,393.00 | 1,358.00 | 1,377.50 | 0.00 | - | 1 | 835 | 0.00% |
| TSLA220617C01020000 | 2020-08-18 3:35PM EDT | 1,020.00 | 1,074.51 | 1,355.00 | 1,374.50 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA220617C01025000 | 2021-05-17 3:45PM EDT | 1,025.00 | 41.98 | 35.95 | 38.30 | 0.00 | - | 3 | 416 | 55.72% |
| TSLA220617C01040000 | 2020-08-05 12:33PM EDT | 1,040.00 | 1,025.37 | 1,342.50 | 1,362.00 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA220617C01050000 | 2021-05-18 2:05PM EDT | 1,050.00 | 36.47 | 33.65 | 35.80 | -3.33 | -8.37% | 14 | 450 | 55.74% |
| TSLA220617C01060000 | 2020-08-28 9:59AM EDT | 1,060.00 | 1,422.88 | 1,329.50 | 1,349.00 | +16.28 | +1.16% | 1 | 533 | 0.00% |
| TSLA220617C01075000 | 2021-05-17 10:02AM EDT | 1,075.00 | 33.90 | 31.25 | 33.60 | -8.85 | -20.70% | 1 | 258 | 55.71% |
| TSLA220617C01080000 | 2020-08-28 9:59AM EDT | 1,080.00 | 1,409.88 | 1,317.00 | 1,336.50 | +15.78 | +1.13% | 1 | 91 | 0.00% |
| TSLA220617C01100000 | 2021-05-18 10:03AM EDT | 1,100.00 | 31.25 | 29.60 | 31.55 | -4.45 | -12.46% | 18 | 894 | 55.85% |
| TSLA220617C01120000 | 2020-08-20 3:43PM EDT | 1,120.00 | 1,154.00 | 1,293.00 | 1,312.50 | 0.00 | - | 1 | 68 | 0.00% |
| TSLA220617C01125000 | 2021-05-17 9:48AM EDT | 1,125.00 | 29.90 | 27.80 | 29.70 | -11.00 | -26.89% | 2 | 185 | 55.93% |
| TSLA220617C01130000 | 2020-08-27 11:10AM EDT | 1,130.00 | 1,297.80 | 1,287.00 | 1,306.50 | 0.00 | - | 10 | 658 | 0.00% |
| TSLA220617C01140000 | 2020-08-24 9:32AM EDT | 1,140.00 | 1,185.52 | 1,281.00 | 1,300.50 | 0.00 | - | 1 | 41 | 0.00% |
| TSLA220617C01150000 | 2021-05-18 1:15PM EDT | 1,150.00 | 27.20 | 26.20 | 28.00 | -4.80 | -15.00% | 6 | 471 | 56.04% |
| TSLA220617C01160000 | 2020-08-27 11:46AM EDT | 1,160.00 | 1,326.06 | 1,269.00 | 1,288.50 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA220617C01170000 | 2020-08-28 9:30AM EDT | 1,170.00 | 1,325.30 | 1,263.00 | 1,282.50 | +399.51 | +43.15% | 1 | 7 | 0.00% |
| TSLA220617C01175000 | 2021-05-17 2:25PM EDT | 1,175.00 | 29.00 | 24.60 | 26.40 | -2.00 | -6.45% | 1 | 1,952 | 56.11% |
| TSLA220617C01180000 | 2020-08-28 9:30AM EDT | 1,180.00 | 1,319.30 | 1,257.50 | 1,277.00 | +397.59 | +43.14% | 2 | 12 | 0.00% |
| TSLA220617C01190000 | 2020-08-24 9:30AM EDT | 1,190.00 | 1,170.00 | 1,251.50 | 1,271.00 | 0.00 | - | 1 | 50 | 0.00% |
| TSLA220617C01200000 | 2021-05-18 3:02PM EDT | 1,200.00 | 24.65 | 23.15 | 24.95 | -4.24 | -14.68% | 17 | 2,042 | 56.20% |
| TSLA220617C01210000 | 2020-08-18 11:34AM EDT | 1,210.00 | 1,102.26 | 1,240.00 | 1,259.50 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA220617C01220000 | 2020-08-27 2:01PM EDT | 1,220.00 | 1,263.23 | 1,234.50 | 1,254.00 | 0.00 | - | 2 | 87 | 0.00% |
| TSLA220617C01225000 | 2021-05-17 2:21PM EDT | 1,225.00 | 28.05 | 21.85 | 23.60 | 0.00 | - | 2 | 248 | 56.32% |
| TSLA220617C01230000 | 2020-07-10 3:27PM EDT | 1,230.00 | 705.00 | 594.50 | 613.00 | 0.00 | - | 2 | 91 | 0.00% |
| TSLA220617C01240000 | 2020-08-28 11:51AM EDT | 1,240.00 | 1,289.10 | 1,223.00 | 1,242.50 | +563.35 | +77.62% | 3 | 24 | 0.00% |
| TSLA220617C01250000 | 2021-05-18 12:49PM EDT | 1,250.00 | 23.60 | 21.20 | 22.45 | -2.00 | -7.81% | 27 | 412 | 56.66% |
| TSLA220617C01260000 | 2020-08-27 9:30AM EDT | 1,260.00 | 1,185.75 | 1,212.00 | 1,231.50 | 0.00 | - | 1 | 127 | 0.00% |
| TSLA220617C01270000 | 2020-08-12 2:14PM EDT | 1,270.00 | 686.50 | 1,206.50 | 1,226.00 | 0.00 | - | 3 | 99 | 0.00% |
| TSLA220617C01275000 | 2021-05-18 12:19PM EDT | 1,275.00 | 21.93 | 19.55 | 21.25 | -3.06 | -12.24% | 21 | 379 | 56.58% |
| TSLA220617C01280000 | 2020-08-28 12:37PM EDT | 1,280.00 | 1,245.00 | 1,201.00 | 1,220.50 | +576.00 | +86.10% | 2 | 535 | 0.00% |
| TSLA220617C01290000 | 2020-08-17 9:42AM EDT | 1,290.00 | 908.00 | 1,243.00 | 1,262.50 | 0.00 | - | 5 | 139 | 0.00% |
| TSLA220617C01300000 | 2021-05-18 3:51PM EDT | 1,300.00 | 19.60 | 19.10 | 20.20 | -4.40 | -18.33% | 45 | 687 | 56.94% |
| TSLA220617C01310000 | 2020-08-17 12:04AM EDT | 1,310.00 | 604.95 | 1,185.00 | 1,204.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA220617C01320000 | 2020-08-18 2:30PM EDT | 1,320.00 | 908.00 | 1,179.50 | 1,199.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01325000 | 2021-05-18 3:20PM EDT | 1,325.00 | 18.60 | 17.55 | 19.20 | -5.52 | -22.89% | 50 | 169 | 56.85% |
| TSLA220617C01330000 | 2020-07-20 12:22PM EDT | 1,330.00 | 644.42 | 878.50 | 898.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617C01350000 | 2021-05-18 2:35PM EDT | 1,350.00 | 18.00 | 16.65 | 18.25 | -4.75 | -20.88% | 41 | 442 | 56.98% |
| TSLA220617C01360000 | 2020-08-21 1:52PM EDT | 1,360.00 | 1,043.60 | 1,158.50 | 1,178.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220617C01370000 | 2020-07-17 10:35AM EDT | 1,370.00 | 655.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 12.50% |
| TSLA220617C01375000 | 2021-05-18 12:06PM EDT | 1,375.00 | 17.84 | 15.85 | 17.40 | -3.16 | -15.05% | 72 | 516 | 57.14% |
| TSLA220617C01380000 | 2020-08-21 1:52PM EDT | 1,380.00 | 1,033.50 | 1,148.00 | 1,167.50 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220617C01390000 | 2020-08-27 1:02PM EDT | 1,390.00 | 1,130.00 | 1,143.00 | 1,162.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01400000 | 2021-05-18 1:16PM EDT | 1,400.00 | 16.25 | 15.25 | 16.55 | -3.84 | -19.11% | 17 | 1,180 | 57.34% |
| TSLA220617C01410000 | 2020-08-13 11:53AM EDT | 1,410.00 | 685.40 | 1,133.00 | 1,152.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01420000 | 2020-08-17 10:42AM EDT | 1,420.00 | 779.91 | 1,128.00 | 1,147.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617C01425000 | 2021-05-18 2:00PM EDT | 1,425.00 | 16.28 | 14.80 | 15.80 | -6.44 | -28.35% | 16 | 190 | 57.60% |
| TSLA220617C01430000 | 2020-08-10 10:50AM EDT | 1,430.00 | 500.00 | 1,123.00 | 1,142.50 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220617C01440000 | 2020-08-19 10:57AM EDT | 1,440.00 | 844.83 | 1,118.00 | 1,137.50 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA220617C01450000 | 2021-05-14 1:47PM EDT | 1,450.00 | 20.80 | 13.45 | 15.10 | 0.00 | - | 7 | 509 | 57.46% |
| TSLA220617C01460000 | 2020-08-26 9:57AM EDT | 1,460.00 | 1,012.60 | 1,108.00 | 1,127.50 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220617C01470000 | 2020-08-21 10:34AM EDT | 1,470.00 | 971.66 | 1,103.50 | 1,122.50 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA220617C01475000 | 2021-05-18 12:21PM EDT | 1,475.00 | 14.75 | 12.85 | 14.40 | -5.00 | -25.32% | 4 | 220 | 57.60% |
| TSLA220617C01480000 | 2020-08-21 10:52AM EDT | 1,480.00 | 967.20 | 1,098.50 | 1,118.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220617C01490000 | 2020-08-24 9:34AM EDT | 1,490.00 | 998.75 | 1,093.50 | 1,113.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01500000 | 2021-05-18 2:52PM EDT | 1,500.00 | 13.40 | 12.40 | 13.80 | -3.60 | -21.18% | 11 | 1,003 | 57.82% |
| TSLA220617C01510000 | 2020-08-28 9:36AM EDT | 1,510.00 | 1,161.50 | 1,084.00 | 1,103.50 | +205.05 | +21.44% | 24 | 13 | 0.00% |
| TSLA220617C01520000 | 2020-08-11 3:51PM EDT | 1,520.00 | 450.67 | 1,079.50 | 1,099.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSLA220617C01525000 | 2021-05-14 12:28PM EDT | 1,525.00 | 14.97 | 11.80 | 13.20 | -3.96 | -20.92% | 4 | 122 | 57.94% |
| TSLA220617C01530000 | 2020-08-18 2:25PM EDT | 1,530.00 | 818.98 | 1,074.50 | 1,094.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01540000 | 2020-07-20 3:47PM EDT | 1,540.00 | 790.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSLA220617C01550000 | 2021-05-18 1:33PM EDT | 1,550.00 | 13.37 | 11.30 | 12.65 | -1.73 | -11.46% | 10 | 154 | 58.10% |
| TSLA220617C01560000 | 2020-08-03 11:26AM EDT | 1,560.00 | 530.23 | 1,061.00 | 1,080.50 | 0.00 | - | 2 | 102 | 0.00% |
| TSLA220617C01570000 | 2020-08-21 12:47PM EDT | 1,570.00 | 943.95 | 1,056.00 | 1,075.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01575000 | 2021-05-17 1:25PM EDT | 1,575.00 | 16.50 | 10.80 | 12.15 | 0.00 | - | 1 | 176 | 58.25% |
| TSLA220617C01580000 | 2020-08-20 11:41AM EDT | 1,580.00 | 861.50 | 1,051.50 | 1,071.00 | 0.00 | - | 1 | 57 | 0.00% |
| TSLA220617C01590000 | 2020-08-18 3:57PM EDT | 1,590.00 | 785.10 | 1,047.00 | 1,066.50 | 0.00 | - | 38 | 36 | 0.00% |
| TSLA220617C01600000 | 2021-05-18 11:36AM EDT | 1,600.00 | 13.00 | 10.35 | 11.65 | -1.30 | -9.09% | 4 | 703 | 58.39% |
| TSLA220617C01620000 | 2020-08-18 10:10AM EDT | 1,620.00 | 754.00 | 1,034.00 | 1,053.50 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA220617C01625000 | 2021-05-17 10:02AM EDT | 1,625.00 | 16.20 | 9.90 | 11.20 | 0.00 | - | 2 | 253 | 58.54% |
| TSLA220617C01640000 | 2020-07-24 10:45AM EDT | 1,640.00 | 452.02 | 879.00 | 898.50 | 0.00 | - | 4 | 11 | 0.00% |
| TSLA220617C01650000 | 2021-05-13 10:34AM EDT | 1,650.00 | 12.64 | 9.50 | 10.75 | -2.20 | -14.82% | 1 | 231 | 58.68% |
| TSLA220617C01660000 | 2020-08-28 3:18PM EDT | 1,660.00 | 1,028.26 | 1,016.50 | 1,036.00 | +178.26 | +20.97% | 1 | 0 | 0.00% |
| TSLA220617C01675000 | 2021-05-18 1:35PM EDT | 1,675.00 | 11.20 | 9.30 | 10.35 | -3.87 | -25.68% | 1 | 806 | 58.94% |
| TSLA220617C01680000 | 2020-08-03 11:26AM EDT | 1,680.00 | 405.00 | 1,008.00 | 1,027.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220617C01700000 | 2021-05-18 12:06PM EDT | 1,700.00 | 10.00 | 8.90 | 10.00 | -2.50 | -20.00% | 6 | 1,318 | 59.09% |
| TSLA220617C01720000 | 2020-08-17 2:12PM EDT | 1,720.00 | 666.00 | 991.00 | 1,010.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617C01725000 | 2021-05-18 1:34PM EDT | 1,725.00 | 9.47 | 8.40 | 9.60 | -2.42 | -20.35% | 115 | 1,513 | 59.13% |
| TSLA220617C01740000 | 2020-08-04 11:46AM EDT | 1,740.00 | 468.81 | 983.00 | 1,002.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220617C01750000 | 2020-08-28 10:43AM EDT | 1,750.00 | 1,043.75 | 978.50 | 998.00 | +314.50 | +43.13% | 5 | 0 | 0.00% |
| TSLA220617C01760000 | 2020-08-17 11:29AM EDT | 1,760.00 | 652.10 | 975.00 | 994.00 | 0.00 | - | 2 | 18 | 0.00% |
| TSLA220617C01780000 | 2020-08-25 12:11PM EDT | 1,780.00 | 785.00 | 966.50 | 986.00 | 0.00 | - | 1 | 114 | 0.00% |
| TSLA220617C01800000 | 2020-08-28 3:08PM EDT | 1,800.00 | 970.60 | 957.50 | 973.65 | -5.95 | -0.61% | 45 | 4,152 | 0.00% |
| TSLA220617C01820000 | 2020-08-12 10:50AM EDT | 1,820.00 | 439.59 | 995.00 | 1,014.45 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220617C01840000 | 2020-08-21 10:24AM EDT | 1,840.00 | 812.38 | 943.00 | 962.50 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA220617C01860000 | 2020-08-28 3:14PM EDT | 1,860.00 | 946.33 | 935.00 | 954.50 | +199.25 | +26.67% | 1 | 16 | 0.00% |
| TSLA220617C01880000 | 2020-08-28 3:14PM EDT | 1,880.00 | 938.40 | 927.50 | 947.00 | +198.25 | +26.79% | 1 | 15 | 0.00% |
| TSLA220617C01900000 | 2020-08-28 3:27PM EDT | 1,900.00 | 922.13 | 920.00 | 939.50 | +77.13 | +9.13% | 1 | 114 | 0.00% |
| TSLA220617C01920000 | 2020-08-26 10:14AM EDT | 1,920.00 | 822.32 | 912.50 | 932.00 | 0.00 | - | 2 | 25 | 0.00% |
| TSLA220617C01940000 | 2020-08-20 11:02AM EDT | 1,940.00 | 695.00 | 905.50 | 924.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617C01960000 | 2020-07-23 11:14AM EDT | 1,960.00 | 497.82 | 757.00 | 776.50 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA220617C01980000 | 2020-08-28 11:26AM EDT | 1,980.00 | 958.01 | 891.00 | 910.50 | +253.01 | +35.89% | 1 | 0 | 0.00% |
| TSLA220617C02000000 | 2020-08-28 2:58PM EDT | 2,000.00 | 897.40 | 884.00 | 903.00 | +9.40 | +1.06% | 114 | 1,347 | 0.00% |
| TSLA220617C02050000 | 2020-08-26 11:16AM EDT | 2,050.00 | 790.00 | 866.50 | 886.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220617C02100000 | 2020-08-28 11:07AM EDT | 2,100.00 | 910.00 | 849.50 | 869.00 | +42.17 | +4.86% | 4 | 296 | 0.00% |
| TSLA220617C02150000 | 2020-08-21 1:22PM EDT | 2,150.00 | 727.00 | 833.00 | 852.50 | 0.00 | - | 10 | 0 | 0.00% |
| TSLA220617C02200000 | 2020-08-28 2:19PM EDT | 2,200.00 | 844.10 | 817.50 | 836.50 | -14.20 | -1.65% | 4 | 34 | 0.00% |
| TSLA220617C02250000 | 2020-08-27 11:56AM EDT | 2,250.00 | 866.63 | 801.50 | 821.00 | +26.40 | +3.14% | 5 | 14 | 0.00% |
| TSLA220617C02300000 | 2020-08-28 1:16PM EDT | 2,300.00 | 800.00 | 786.50 | 806.00 | +15.21 | +1.94% | 4 | 40 | 0.00% |
| TSLA220617C02350000 | 2020-08-27 11:51AM EDT | 2,350.00 | 810.60 | 772.00 | 791.00 | 0.00 | - | 2 | 77 | 0.00% |
| TSLA220617C02400000 | 2020-08-28 3:39PM EDT | 2,400.00 | 778.00 | 757.50 | 777.00 | +1.60 | +0.21% | 3 | 394 | 0.00% |
| TSLA220617C02450000 | 2020-08-28 9:38AM EDT | 2,450.00 | 796.59 | 744.00 | 763.00 | +56.59 | +7.65% | 2 | 13 | 0.00% |
| TSLA220617C02500000 | 2020-08-28 3:29PM EDT | 2,500.00 | 729.00 | 730.00 | 749.50 | -22.12 | -2.94% | 3 | 0 | 0.00% |
| TSLA220617C02550000 | 2020-08-26 12:35PM EDT | 2,550.00 | 640.00 | 717.00 | 736.00 | 0.00 | - | 3 | 27 | 0.00% |
| TSLA220617C02600000 | 2020-08-27 11:58AM EDT | 2,600.00 | 732.88 | 704.00 | 723.50 | 0.00 | - | 4 | 133 | 0.00% |
| TSLA220617C02650000 | 2020-08-17 11:22AM EDT | 2,650.00 | 436.64 | 691.50 | 711.00 | 0.00 | - | 1 | 18 | 0.00% |
| TSLA220617C02700000 | 2020-08-26 2:37PM EDT | 2,700.00 | 626.25 | 679.00 | 698.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C02750000 | 2020-08-27 10:43AM EDT | 2,750.00 | 651.00 | 667.50 | 686.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220617C02800000 | 2020-08-28 1:56PM EDT | 2,800.00 | 689.45 | 655.50 | 675.00 | +70.68 | +11.42% | 2 | 111 | 0.00% |
| TSLA220617C02850000 | 2020-08-28 1:56PM EDT | 2,850.00 | 678.04 | 644.50 | 663.50 | +38.04 | +5.94% | 2 | 216 | 0.00% |
| TSLA220617C02900000 | 2020-08-28 3:35PM EDT | 2,900.00 | 646.60 | 633.50 | 653.00 | +112.06 | +20.96% | 1 | 103 | 0.00% |
| TSLA220617C02950000 | 2020-08-20 12:56PM EDT | 2,950.00 | 478.03 | 622.50 | 642.00 | 0.00 | - | 7 | 9 | 0.00% |
| TSLA220617C03000000 | 2020-08-28 3:15PM EDT | 3,000.00 | 625.00 | 612.00 | 631.50 | -5.83 | -0.92% | 15 | 1,261 | 0.00% |
| TSLA220617C03100000 | 2020-08-26 1:55PM EDT | 3,100.00 | 540.00 | 592.00 | 611.50 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA220617C03200000 | 2020-08-27 11:43AM EDT | 3,200.00 | 608.00 | 572.50 | 592.00 | +21.38 | +3.64% | 1 | 186 | 0.00% |
| TSLA220617C03300000 | 2020-08-27 2:24PM EDT | 3,300.00 | 568.50 | 554.00 | 573.50 | 0.00 | - | 21 | 169 | 489.95% |
| TSLA220617C03400000 | 2020-08-28 10:59AM EDT | 3,400.00 | 579.00 | 536.50 | 556.00 | +61.00 | +11.78% | 6 | 80 | 433.53% |
| TSLA220617C03500000 | 2020-08-28 3:57PM EDT | 3,500.00 | 525.35 | 520.00 | 539.50 | -10.65 | -1.99% | 48 | 986 | 402.00% |
| TSLA220617C03600000 | 2020-08-27 2:24PM EDT | 3,600.00 | 499.50 | 504.00 | 523.50 | 0.00 | - | - | - | 379.46% |
| TSLA220617C03900000 | 2020-08-28 12:59PM EDT | 3,900.00 | 482.34 | 460.50 | 480.00 | +9.34 | +1.97% | 2 | 20 | 336.62% |
| TSLA220617C04000000 | 2020-08-28 3:07PM EDT | 4,000.00 | 460.00 | 447.00 | 466.50 | +35.35 | +8.32% | 3 | 3 | 326.40% |
| TSLA220617C04100000 | 2020-08-27 11:38AM EDT | 4,100.00 | 432.00 | 434.50 | 454.00 | 0.00 | - | - | - | 317.81% |
| TSLA220617C04200000 | 2020-08-28 2:16PM EDT | 4,200.00 | 440.00 | 422.50 | 441.50 | +4.00 | +0.92% | 12 | - | 310.01% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P00001000 | 2021-05-18 3:41PM EDT | 1.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 117,107 | 207.81% |
| TSLA220617P00002000 | 2021-05-12 10:09AM EDT | 2.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 8 | 25,122 | 189.06% |
| TSLA220617P00003000 | 2021-04-27 11:25AM EDT | 3.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 20 | 16,729 | 175.00% |
| TSLA220617P00004000 | 2021-05-06 10:36AM EDT | 4.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 81 | 1,910 | 163.28% |
| TSLA220617P00005000 | 2021-05-17 1:38PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 6,120 | 152.34% |
| TSLA220617P00006000 | 2021-04-08 1:44PM EDT | 6.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 178 | 1,030 | 147.66% |
| TSLA220617P00007000 | 2021-03-04 12:14PM EDT | 7.00 | 0.12 | 0.01 | 0.63 | 0.00 | - | 15 | 523 | 185.25% |
| TSLA220617P00008000 | 2021-05-12 9:53AM EDT | 8.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 11 | 656 | 145.31% |
| TSLA220617P00009000 | 2021-05-12 3:54PM EDT | 9.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 47 | 234 | 140.63% |
| TSLA220617P00010000 | 2021-05-13 12:50PM EDT | 10.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 10 | 6,393 | 141.80% |
| TSLA220617P00011000 | 2021-04-27 10:35AM EDT | 11.00 | 0.17 | 0.02 | 0.50 | 0.00 | - | 5 | 85 | 157.62% |
| TSLA220617P00012000 | 2021-03-29 12:36PM EDT | 12.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 10 | 350 | 144.73% |
| TSLA220617P00013000 | 2021-04-09 9:50AM EDT | 13.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 983 | 150.88% |
| TSLA220617P00014000 | 2021-04-30 10:58AM EDT | 14.00 | 0.23 | 0.08 | 0.37 | +0.18 | +360.00% | 1 | 258 | 143.75% |
| TSLA220617P00015000 | 2021-04-20 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 345 | 143.16% |
| TSLA220617P00016000 | 2021-05-18 1:09PM EDT | 16.00 | 0.15 | 0.00 | 0.48 | -0.34 | -69.39% | 1 | 220 | 138.97% |
| TSLA220617P00017000 | 2021-05-18 1:08PM EDT | 17.00 | 0.12 | 0.00 | 0.27 | -0.05 | -29.41% | 1 | 401 | 127.54% |
| TSLA220617P00018000 | 2021-05-17 3:01PM EDT | 18.00 | 0.20 | 0.05 | 0.19 | 0.00 | - | 5 | 496 | 123.83% |
| TSLA220617P00019000 | 2021-03-16 10:57AM EDT | 19.00 | 0.28 | 0.02 | 0.25 | 0.00 | - | 65 | 292 | 123.05% |
| TSLA220617P00020000 | 2021-05-04 11:00AM EDT | 20.00 | 0.18 | 0.11 | 0.23 | 0.00 | - | 11 | 5,933 | 124.22% |
| TSLA220617P00021000 | 2021-04-27 2:57PM EDT | 21.00 | 0.21 | 0.00 | 0.56 | 0.00 | - | 21 | 191 | 129.39% |
| TSLA220617P00022000 | 2021-04-30 9:49AM EDT | 22.00 | 0.22 | 0.00 | 0.56 | 0.00 | - | 3 | 454 | 127.34% |
| TSLA220617P00023000 | 2021-05-04 12:24PM EDT | 23.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 35 | 155 | 123.73% |
| TSLA220617P00024000 | 2021-05-06 9:30AM EDT | 24.00 | 0.26 | 0.05 | 0.44 | 0.00 | - | 1 | 448 | 121.68% |
| TSLA220617P00025000 | 2020-08-25 11:13AM EDT | 25.00 | 1.17 | 0.75 | 1.20 | 0.00 | - | 2 | 1,038 | 144.63% |
| TSLA220617P00026000 | 2021-05-07 9:30AM EDT | 26.00 | 0.25 | 0.00 | 0.46 | 0.00 | - | 1 | 93 | 117.38% |
| TSLA220617P00028000 | 2021-05-17 1:13PM EDT | 28.00 | 0.28 | 0.02 | 0.48 | 0.00 | - | 1 | 369 | 115.43% |
| TSLA220617P00030000 | 2021-05-11 2:12PM EDT | 30.00 | 0.28 | 0.15 | 0.50 | 0.00 | - | 74 | 1,313 | 116.16% |
| TSLA220617P00032000 | 2021-05-14 3:32PM EDT | 32.00 | 0.33 | 0.10 | 0.50 | 0.00 | - | 1 | 127 | 112.31% |
| TSLA220617P00034000 | 2021-05-12 3:53PM EDT | 34.00 | 0.35 | 0.00 | 0.54 | 0.00 | - | 50 | 120 | 108.40% |
| TSLA220617P00035000 | 2020-08-27 3:50PM EDT | 35.00 | 1.04 | 0.45 | 4.35 | 0.00 | - | 2 | 121 | 148.24% |
| TSLA220617P00036000 | 2021-05-07 10:41AM EDT | 36.00 | 0.42 | 0.04 | 0.71 | 0.00 | - | 6 | 149 | 110.30% |
| TSLA220617P00038000 | 2021-03-15 12:57PM EDT | 38.00 | 0.78 | 0.00 | 0.70 | 0.00 | - | 6 | 205 | 107.08% |
| TSLA220617P00040000 | 2021-05-17 9:59AM EDT | 40.00 | 0.40 | 0.20 | 0.65 | -0.05 | -11.11% | 5 | 4,837 | 107.47% |
| TSLA220617P00042000 | 2021-04-27 9:30AM EDT | 42.00 | 0.70 | 0.06 | 0.70 | 0.00 | - | 1 | 433 | 103.91% |
| TSLA220617P00044000 | 2021-05-11 3:50PM EDT | 44.00 | 0.46 | 0.00 | 0.82 | 0.00 | - | 10 | 438 | 102.93% |
| TSLA220617P00045000 | 2020-08-26 3:33PM EDT | 45.00 | 2.00 | 1.39 | 3.00 | 0.00 | - | 1 | 32 | 131.03% |
| TSLA220617P00046000 | 2021-04-27 12:58PM EDT | 46.00 | 0.54 | 0.44 | 0.85 | 0.00 | - | 5 | 1,365 | 107.13% |
| TSLA220617P00048000 | 2021-05-06 9:30AM EDT | 48.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 1 | 283 | 97.31% |
| TSLA220617P00050000 | 2021-05-17 2:44PM EDT | 50.00 | 0.50 | 0.32 | 0.71 | -0.21 | -29.58% | 4 | 2,291 | 100.34% |
| TSLA220617P00052000 | 2021-04-29 12:32PM EDT | 52.00 | 0.52 | 0.03 | 0.95 | 0.00 | - | 5 | 468 | 98.05% |
| TSLA220617P00054000 | 2021-04-19 1:22PM EDT | 54.00 | 0.54 | 0.07 | 0.98 | 0.00 | - | 1 | 177 | 97.27% |
| TSLA220617P00055000 | 2020-08-25 12:38PM EDT | 55.00 | 2.50 | 0.00 | 6.05 | 0.00 | - | 4 | 23 | 127.10% |
| TSLA220617P00056000 | 2021-04-29 10:15AM EDT | 56.00 | 0.56 | 0.10 | 1.02 | 0.00 | - | 1 | 287 | 96.53% |
| TSLA220617P00058000 | 2021-05-05 12:08PM EDT | 58.00 | 0.60 | 0.14 | 1.05 | 0.00 | - | 1 | 245 | 95.75% |
| TSLA220617P00060000 | 2021-05-12 2:19PM EDT | 60.00 | 0.80 | 0.60 | 0.80 | -0.02 | -2.44% | 3 | 3,276 | 96.34% |
| TSLA220617P00062000 | 2021-05-12 2:20PM EDT | 62.00 | 0.82 | 0.51 | 0.82 | -0.06 | -6.82% | 1 | 3,134 | 94.24% |
| TSLA220617P00064000 | 2021-02-23 2:56PM EDT | 64.00 | 1.83 | 0.25 | 2.53 | 0.00 | - | 5 | 132 | 103.32% |
| TSLA220617P00065000 | 2020-07-21 10:30AM EDT | 65.00 | 3.70 | 1.42 | 4.50 | 0.00 | - | 2 | 203 | 116.85% |
| TSLA220617P00066000 | 2021-03-30 12:35PM EDT | 66.00 | 1.32 | 0.44 | 1.06 | 0.00 | - | 23 | 469 | 93.02% |
| TSLA220617P00068000 | 2021-05-14 1:22PM EDT | 68.00 | 1.15 | 0.50 | 1.25 | 0.00 | - | 10 | 157 | 93.65% |
| TSLA220617P00070000 | 2021-05-18 11:04AM EDT | 70.00 | 0.90 | 0.48 | 0.90 | 0.00 | - | 10 | 1,726 | 89.38% |
| TSLA220617P00072000 | 2021-05-10 1:57PM EDT | 72.00 | 0.88 | 0.61 | 1.33 | 0.00 | - | 50 | 1,332 | 92.43% |
| TSLA220617P00074000 | 2021-03-23 1:49PM EDT | 74.00 | 1.76 | 0.65 | 1.27 | 0.00 | - | 635 | 0 | 91.04% |
| TSLA220617P00075000 | 2020-07-28 9:50AM EDT | 75.00 | 1.00 | 0.10 | 9.40 | 0.00 | - | 1 | 69 | 119.56% |
| TSLA220617P00076000 | 2021-05-14 3:35PM EDT | 76.00 | 1.03 | 0.50 | 1.42 | 0.00 | - | 91 | 736 | 89.82% |
| TSLA220617P00078000 | 2021-03-23 1:56PM EDT | 78.00 | 1.87 | 0.74 | 1.35 | 0.00 | - | 428 | 0 | 89.75% |
| TSLA220617P00080000 | 2021-05-10 1:55PM EDT | 80.00 | 1.30 | 0.60 | 1.30 | 0.00 | - | 5 | 2,702 | 87.38% |
| TSLA220617P00082000 | 2021-03-23 1:29PM EDT | 82.00 | 2.03 | 0.90 | 1.45 | 0.00 | - | 4 | 0 | 88.98% |
| TSLA220617P00084000 | 2021-05-06 11:28AM EDT | 84.00 | 1.44 | 0.69 | 1.61 | 0.00 | - | 1 | 670 | 87.57% |
| TSLA220617P00085000 | 2020-08-14 2:26PM EDT | 85.00 | 3.50 | 0.00 | 9.65 | 0.00 | - | 2 | 0 | 112.21% |
| TSLA220617P00086000 | 2021-05-05 1:41PM EDT | 86.00 | 1.05 | 0.74 | 1.67 | 0.00 | - | 4 | 376 | 87.09% |
| TSLA220617P00088000 | 2021-04-27 3:25PM EDT | 88.00 | 1.38 | 1.18 | 1.54 | 0.00 | - | 4 | 279 | 87.62% |
| TSLA220617P00090000 | 2021-05-17 2:06PM EDT | 90.00 | 1.60 | 0.85 | 1.39 | 0.00 | - | 3 | 1,553 | 84.06% |
| TSLA220617P00092000 | 2021-03-22 3:32PM EDT | 92.00 | 2.52 | 1.02 | 1.65 | 0.00 | - | 2 | 315 | 85.28% |
| TSLA220617P00094000 | 2021-05-10 3:55PM EDT | 94.00 | 1.30 | 0.96 | 1.86 | 0.00 | - | 5 | 171 | 84.99% |
| TSLA220617P00095000 | 2020-08-25 10:04AM EDT | 95.00 | 4.95 | 0.01 | 5.00 | 0.00 | - | 1 | 12 | 92.93% |
| TSLA220617P00096000 | 2021-05-11 10:30AM EDT | 96.00 | 1.33 | 1.02 | 1.94 | 0.00 | - | 5 | 138 | 84.63% |
| TSLA220617P00098000 | 2021-05-11 9:58AM EDT | 98.00 | 1.80 | 1.08 | 2.00 | 0.00 | - | 15 | 466 | 84.18% |
| TSLA220617P00100000 | 2021-05-18 3:11PM EDT | 100.00 | 1.60 | 1.30 | 1.81 | -0.10 | -5.88% | 15 | 10,892 | 83.34% |
| TSLA220617P00102000 | 2021-05-18 2:33PM EDT | 102.00 | 1.62 | 1.20 | 2.12 | -0.18 | -10.00% | 1 | 363 | 83.25% |
| TSLA220617P00104000 | 2021-04-07 9:30AM EDT | 104.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 25.00% |
| TSLA220617P00105000 | 2020-07-27 12:36PM EDT | 105.00 | 6.00 | 0.59 | 10.00 | 0.00 | - | 20 | 36 | 101.51% |
| TSLA220617P00106000 | 2021-04-13 10:13AM EDT | 106.00 | 1.62 | 1.04 | 3.15 | 0.00 | - | 1 | 145 | 84.59% |
| TSLA220617P00108000 | 2021-03-05 12:55PM EDT | 108.00 | 4.90 | 1.89 | 4.35 | 0.00 | - | 17 | 349 | 89.80% |
| TSLA220617P00110000 | 2021-05-17 9:30AM EDT | 110.00 | 1.95 | 1.46 | 2.39 | 0.00 | - | 1 | 714 | 81.58% |
| TSLA220617P00112000 | 2021-04-08 1:01PM EDT | 112.00 | 2.00 | 0.00 | 10.00 | 0.00 | - | 2 | 1,250 | 96.46% |
| TSLA220617P00114000 | 2021-05-04 10:14AM EDT | 114.00 | 1.98 | 1.60 | 2.53 | 0.00 | - | 5 | 1,103 | 80.79% |
| TSLA220617P00115000 | 2020-07-10 3:39PM EDT | 115.00 | 8.00 | 1.00 | 10.50 | 0.00 | - | 2 | 13 | 97.80% |
| TSLA220617P00116000 | 2021-03-31 11:38AM EDT | 116.00 | 2.89 | 1.70 | 2.33 | 0.00 | - | 1 | 2,760 | 79.59% |
| TSLA220617P00118000 | 2021-04-05 9:30AM EDT | 118.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 50 | 118 | 25.00% |
| TSLA220617P00120000 | 2021-05-12 12:17PM EDT | 120.00 | 2.50 | 1.90 | 2.76 | 0.00 | - | 6 | 3,350 | 79.88% |
| TSLA220617P00122000 | 2021-05-18 10:11AM EDT | 122.00 | 2.29 | 1.94 | 2.79 | -0.19 | -7.66% | 2 | 10,568 | 79.26% |
| TSLA220617P00124000 | 2021-05-18 1:36PM EDT | 124.00 | 2.33 | 2.02 | 5.10 | -2.47 | -51.46% | 2 | 1,384 | 84.53% |
| TSLA220617P00126000 | 2021-04-30 12:25PM EDT | 126.00 | 2.31 | 2.10 | 2.79 | 0.00 | - | 1 | 619 | 78.10% |
| TSLA220617P00128000 | 2021-04-30 12:25PM EDT | 128.00 | 2.29 | 2.19 | 3.10 | 0.00 | - | 1 | 1,163 | 78.39% |
| TSLA220617P00130000 | 2021-05-17 3:02PM EDT | 130.00 | 2.50 | 2.40 | 3.20 | -0.20 | -7.41% | 4 | 13,375 | 78.40% |
| TSLA220617P00132000 | 2021-03-09 10:51AM EDT | 132.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 500 | 9,607 | 25.00% |
| TSLA220617P00134000 | 2021-04-20 12:53PM EDT | 134.00 | 2.77 | 2.46 | 3.20 | 0.00 | - | 5 | 8,281 | 76.99% |
| TSLA220617P00136000 | 2021-03-09 10:51AM EDT | 136.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 1,082 | 25.00% |
| TSLA220617P00138000 | 2021-01-04 12:33PM EDT | 138.00 | 5.65 | 4.95 | 6.20 | 0.00 | - | 10 | 1,102 | 86.33% |
| TSLA220617P00140000 | 2021-05-12 3:22PM EDT | 140.00 | 3.41 | 2.75 | 3.35 | 0.00 | - | 1 | 3,634 | 75.78% |
| TSLA220617P00142000 | 2021-04-05 9:34AM EDT | 142.00 | 3.05 | 0.40 | 6.60 | 0.00 | - | 2 | 526 | 77.01% |
| TSLA220617P00144000 | 2021-03-16 10:00AM EDT | 144.00 | 6.00 | 2.81 | 3.45 | 0.00 | - | 2 | 474 | 74.68% |
| TSLA220617P00146000 | 2021-03-18 1:13PM EDT | 146.00 | 6.00 | 2.82 | 3.45 | 0.00 | - | 2 | 1,486 | 73.99% |
| TSLA220617P00148000 | 2021-05-06 12:36PM EDT | 148.00 | 3.20 | 3.15 | 4.00 | 0.00 | - | 1 | 4,793 | 75.13% |
| TSLA220617P00150000 | 2021-05-18 10:43AM EDT | 150.00 | 3.44 | 3.25 | 4.15 | -0.24 | -6.52% | 21 | 6,686 | 74.91% |
| TSLA220617P00152000 | 2021-05-14 12:04PM EDT | 152.00 | 3.85 | 3.35 | 4.30 | 0.00 | - | 12 | 275 | 74.70% |
| TSLA220617P00154000 | 2021-04-28 9:55AM EDT | 154.00 | 3.75 | 3.45 | 4.40 | -0.43 | -10.29% | 20 | 3,559 | 74.37% |
| TSLA220617P00156000 | 2021-03-16 2:41PM EDT | 156.00 | 7.10 | 3.25 | 3.95 | 0.00 | - | 3 | 643 | 72.45% |
| TSLA220617P00158000 | 2021-04-29 1:04PM EDT | 158.00 | 3.58 | 3.75 | 4.70 | 0.00 | - | 2 | 3,788 | 74.07% |
| TSLA220617P00160000 | 2021-05-13 3:16PM EDT | 160.00 | 4.24 | 3.85 | 4.75 | -0.56 | -11.67% | 23 | 9,504 | 73.65% |
| TSLA220617P00162000 | 2021-05-14 11:20AM EDT | 162.00 | 4.35 | 4.00 | 4.95 | 0.00 | - | 18 | 572 | 73.57% |
| TSLA220617P00164000 | 2021-04-21 3:22PM EDT | 164.00 | 4.00 | 4.10 | 5.05 | 0.00 | - | 21 | 666 | 73.23% |
| TSLA220617P00166000 | 2021-04-21 3:35PM EDT | 166.00 | 4.10 | 4.20 | 5.20 | 0.00 | - | 86 | 129 | 72.97% |
| TSLA220617P00168000 | 2021-04-21 10:31AM EDT | 168.00 | 4.55 | 4.35 | 5.35 | 0.00 | - | 2 | 175 | 72.78% |
| TSLA220617P00170000 | 2021-05-12 3:08PM EDT | 170.00 | 5.42 | 4.50 | 5.35 | 0.00 | - | 6 | 1,117 | 72.35% |
| TSLA220617P00172000 | 2021-05-04 2:23PM EDT | 172.00 | 5.00 | 4.65 | 5.60 | 0.00 | - | 5 | 275 | 72.31% |
| TSLA220617P00174000 | 2021-04-29 12:16PM EDT | 174.00 | 5.35 | 4.80 | 5.70 | 0.00 | - | 2 | 88 | 72.03% |
| TSLA220617P00176000 | 2020-12-23 2:06PM EDT | 176.00 | 8.17 | 4.35 | 10.65 | 0.00 | - | 1 | 61 | 77.34% |
| TSLA220617P00178000 | 2021-05-12 11:16AM EDT | 178.00 | 5.35 | 5.05 | 6.05 | 0.00 | - | 40 | 30 | 71.61% |
| TSLA220617P00180000 | 2021-05-14 3:56PM EDT | 180.00 | 5.42 | 5.20 | 6.20 | 0.00 | - | 1 | 5,543 | 71.39% |
| TSLA220617P00182000 | 2021-01-04 11:58AM EDT | 182.00 | 8.25 | 7.60 | 13.00 | 0.00 | - | 6 | 38 | 81.46% |
| TSLA220617P00184000 | 2021-02-26 4:09PM EDT | 184.00 | 10.50 | 6.30 | 7.95 | 0.00 | - | 1 | 40 | 73.76% |
| TSLA220617P00186000 | 2021-02-05 11:17AM EDT | 186.00 | 9.20 | 11.80 | 13.05 | 0.00 | - | 1 | 57 | 84.16% |
| TSLA220617P00188000 | 2021-04-12 10:04AM EDT | 188.00 | 5.95 | 6.20 | 7.35 | +0.15 | +2.59% | 5 | 236 | 71.64% |
| TSLA220617P00190000 | 2021-04-23 3:26PM EDT | 190.00 | 5.00 | 6.05 | 7.05 | 0.00 | - | 1 | 1,015 | 70.47% |
| TSLA220617P00192000 | 2021-01-26 4:55PM EDT | 192.00 | 10.40 | 10.00 | 13.75 | 0.00 | - | 1 | 43 | 81.00% |
| TSLA220617P00194000 | 2021-04-14 1:59PM EDT | 194.00 | 6.20 | 6.40 | 7.10 | 0.00 | - | 1 | 31 | 69.73% |
| TSLA220617P00196000 | 2021-02-23 2:22PM EDT | 196.00 | 12.65 | 7.35 | 8.85 | 0.00 | - | 2 | 327 | 72.17% |
| TSLA220617P00198000 | 2021-05-12 10:00AM EDT | 198.00 | 6.70 | 6.80 | 7.75 | 0.00 | - | 30 | 393 | 69.74% |
| TSLA220617P00199000 | 2021-05-13 12:23PM EDT | 199.00 | 8.00 | 6.85 | 7.65 | 0.00 | - | 2 | 484 | 69.39% |
| TSLA220617P00200000 | 2021-05-18 2:18PM EDT | 200.00 | 7.27 | 6.95 | 7.75 | -0.08 | -1.09% | 58 | 4,910 | 69.31% |
| TSLA220617P00201000 | 2021-05-03 10:10AM EDT | 201.00 | 7.45 | 7.05 | 7.85 | 0.00 | - | 4 | 23 | 69.24% |
| TSLA220617P00202000 | 2021-05-06 3:28PM EDT | 202.00 | 6.50 | 7.15 | 7.95 | 0.00 | - | 1 | 16 | 69.16% |
| TSLA220617P00203000 | 2021-05-18 10:25AM EDT | 203.00 | 7.30 | 7.25 | 8.05 | -1.10 | -13.10% | 7 | 16 | 69.08% |
| TSLA220617P00204000 | 2021-05-07 10:42AM EDT | 204.00 | 5.85 | 7.35 | 8.15 | 0.00 | - | 1 | 228 | 69.00% |
| TSLA220617P00208000 | 2021-05-11 10:54AM EDT | 208.00 | 8.30 | 7.75 | 8.75 | 0.00 | - | 1 | 32 | 68.87% |
| TSLA220617P00210000 | 2021-05-17 2:11PM EDT | 210.00 | 8.40 | 7.95 | 8.90 | 0.00 | - | 1 | 145 | 68.64% |
| TSLA220617P00212000 | 2021-05-13 2:42PM EDT | 212.00 | 9.10 | 8.15 | 9.15 | 0.00 | - | 5 | 125 | 68.51% |
| TSLA220617P00216000 | 2021-05-03 2:22PM EDT | 216.00 | 7.25 | 8.60 | 9.60 | 0.00 | - | 22 | 339 | 68.22% |
| TSLA220617P00220000 | 2021-05-13 1:53PM EDT | 220.00 | 10.75 | 9.05 | 9.80 | 0.00 | - | 1 | 282 | 67.69% |
| TSLA220617P00224000 | 2021-05-11 3:14PM EDT | 224.00 | 8.95 | 9.50 | 10.25 | 0.00 | - | 30 | 122 | 67.37% |
| TSLA220617P00226000 | 2021-05-18 1:30PM EDT | 226.00 | 9.55 | 9.75 | 10.55 | +0.95 | +11.05% | 1 | 16 | 67.29% |
| TSLA220617P00228000 | 2021-03-23 11:49AM EDT | 228.00 | 13.10 | 8.95 | 9.65 | 0.00 | - | 10 | 0 | 65.24% |
| TSLA220617P00230000 | 2021-05-13 3:47PM EDT | 230.00 | 10.50 | 10.25 | 10.70 | 0.00 | - | 1 | 840 | 66.73% |
| TSLA220617P00232000 | 2021-03-23 11:48AM EDT | 232.00 | 13.80 | 9.35 | 10.00 | 0.00 | - | 4 | 0 | 64.82% |
| TSLA220617P00234000 | 2021-05-07 2:47PM EDT | 234.00 | 11.10 | 10.75 | 11.60 | 0.00 | - | 50 | 122 | 66.79% |
| TSLA220617P00236000 | 2021-05-18 10:25AM EDT | 236.00 | 11.00 | 11.00 | 11.85 | +1.55 | +16.40% | 3 | 17 | 66.64% |
| TSLA220617P00238000 | 2021-05-07 2:46PM EDT | 238.00 | 11.25 | 11.25 | 12.15 | +1.60 | +16.58% | 6 | 46 | 66.52% |
| TSLA220617P00240000 | 2021-05-18 10:52AM EDT | 240.00 | 11.20 | 11.50 | 12.55 | -0.70 | -5.88% | 12 | 600 | 66.48% |
| TSLA220617P00242000 | 2021-05-18 10:25AM EDT | 242.00 | 11.05 | 11.15 | 11.75 | -7.50 | -40.43% | 7 | 21 | 65.05% |
| TSLA220617P00244000 | 2021-05-13 12:27PM EDT | 244.00 | 12.05 | 11.35 | 12.00 | -2.01 | -14.30% | 1 | 541 | 64.86% |
| TSLA220617P00246000 | 2021-01-26 4:55PM EDT | 246.00 | 16.70 | 18.45 | 21.95 | 0.00 | - | 6 | 179 | 75.89% |
| TSLA220617P00248000 | 2021-01-26 4:55PM EDT | 248.00 | 17.00 | 18.80 | 22.40 | 0.00 | - | 2 | 105 | 75.77% |
| TSLA220617P00250000 | 2021-05-18 12:50PM EDT | 250.00 | 12.40 | 12.90 | 13.75 | -1.10 | -8.15% | 19 | 589 | 65.69% |
| TSLA220617P00252000 | 2021-05-18 2:15PM EDT | 252.00 | 12.75 | 13.20 | 14.35 | -1.09 | -7.88% | 31 | 640 | 65.78% |
| TSLA220617P00254000 | 2021-03-09 10:30AM EDT | 254.00 | 27.50 | 15.80 | 18.00 | 0.00 | - | 1 | 20 | 69.40% |
| TSLA220617P00256000 | 2021-05-17 2:45PM EDT | 256.00 | 14.70 | 13.80 | 14.90 | 0.00 | - | 2 | 13 | 65.51% |
| TSLA220617P00258000 | 2021-05-13 3:03PM EDT | 258.00 | 16.08 | 14.10 | 15.20 | 0.00 | - | 3 | 48 | 65.38% |
| TSLA220617P00260000 | 2021-05-13 3:44PM EDT | 260.00 | 16.25 | 14.40 | 15.50 | 0.00 | - | 1 | 1,873 | 65.24% |
| TSLA220617P00262000 | 2021-04-29 11:40AM EDT | 262.00 | 12.85 | 14.70 | 15.80 | 0.00 | - | 133 | 218 | 65.11% |
| TSLA220617P00264000 | 2021-05-05 9:30AM EDT | 264.00 | 12.82 | 15.05 | 16.15 | 0.00 | - | 2 | 29 | 65.03% |
| TSLA220617P00266000 | 2021-05-10 9:58AM EDT | 266.00 | 12.89 | 15.35 | 16.50 | 0.00 | - | 3 | 25 | 64.91% |
| TSLA220617P00268000 | 2021-05-10 9:58AM EDT | 268.00 | 15.85 | 15.70 | 16.60 | 0.00 | - | 2 | 23 | 64.67% |
| TSLA220617P00270000 | 2021-05-04 12:03PM EDT | 270.00 | 14.95 | 16.05 | 16.90 | 0.00 | - | 1 | 1,043 | 64.55% |
| TSLA220617P00272000 | 2021-05-12 12:47PM EDT | 272.00 | 17.65 | 16.40 | 17.40 | 0.00 | - | 1 | 92 | 64.54% |
| TSLA220617P00274000 | 2021-05-11 12:41PM EDT | 274.00 | 16.20 | 16.75 | 17.60 | 0.00 | - | 15 | 70 | 64.35% |
| TSLA220617P00276000 | 2021-04-30 1:26PM EDT | 276.00 | 13.40 | 17.10 | 18.10 | 0.00 | - | 10 | 58 | 64.33% |
| TSLA220617P00278000 | 2021-05-12 12:47PM EDT | 278.00 | 18.75 | 17.45 | 18.35 | 0.00 | - | 1 | 40 | 64.17% |
| TSLA220617P00280000 | 2021-05-17 11:46AM EDT | 280.00 | 18.10 | 17.80 | 18.70 | -0.66 | -3.52% | 10 | 3,931 | 64.05% |
| TSLA220617P00282000 | 2021-02-19 4:55PM EDT | 282.00 | 23.50 | 26.30 | 28.00 | 0.00 | - | 1 | 0 | 72.96% |
| TSLA220617P00284000 | 2021-02-16 3:36PM EDT | 284.00 | 22.27 | 28.05 | 29.35 | 0.00 | - | 47 | 185 | 73.92% |
| TSLA220617P00286000 | 2021-04-21 3:13PM EDT | 286.00 | 16.95 | 18.95 | 20.00 | 0.00 | - | 2 | 27 | 63.88% |
| TSLA220617P00288000 | 2021-05-13 10:46AM EDT | 288.00 | 20.60 | 19.30 | 20.20 | 0.00 | - | 1 | 253 | 63.67% |
| TSLA220617P00290000 | 2021-05-13 10:46AM EDT | 290.00 | 21.40 | 19.65 | 20.75 | 0.00 | - | 1 | 308 | 63.64% |
| TSLA220617P00292000 | 2021-04-07 3:25PM EDT | 292.00 | 21.15 | 14.80 | 18.50 | 0.00 | - | 2 | 62 | 59.24% |
| TSLA220617P00294000 | 2021-05-07 10:45AM EDT | 294.00 | 16.45 | 20.45 | 21.60 | 0.00 | - | 1 | 578 | 63.49% |
| TSLA220617P00296000 | 2021-05-10 10:45AM EDT | 296.00 | 18.55 | 20.85 | 21.95 | 0.00 | - | 1 | 44 | 63.37% |
| TSLA220617P00298000 | 2021-05-13 12:41PM EDT | 298.00 | 24.20 | 21.25 | 22.35 | 0.00 | - | 8 | 90 | 63.27% |
| TSLA220617P00300000 | 2021-05-18 3:02PM EDT | 300.00 | 22.00 | 21.75 | 22.60 | -1.00 | -4.35% | 55 | 1,881 | 63.14% |
| TSLA220617P00302000 | 2021-04-05 9:43AM EDT | 302.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 3 | 130 | 12.50% |
| TSLA220617P00304000 | 2021-05-18 12:57PM EDT | 304.00 | 21.95 | 22.50 | 23.45 | -0.75 | -3.30% | 3 | 104 | 62.93% |
| TSLA220617P00306000 | 2021-05-17 2:47PM EDT | 306.00 | 24.85 | 22.90 | 24.00 | 0.00 | - | 4 | 61 | 62.88% |
| TSLA220617P00308000 | 2021-05-13 11:23AM EDT | 308.00 | 26.20 | 23.35 | 24.30 | 0.00 | - | 20 | 54 | 62.74% |
| TSLA220617P00310000 | 2021-05-10 10:00AM EDT | 310.00 | 24.90 | 23.75 | 24.75 | +3.80 | +18.01% | 2 | 541 | 62.65% |
| TSLA220617P00312000 | 2021-04-30 1:42PM EDT | 312.00 | 19.55 | 24.30 | 25.20 | 0.00 | - | 22 | 32 | 62.61% |
| TSLA220617P00314000 | 2020-12-14 3:30PM EDT | 314.00 | 39.09 | 27.20 | 31.45 | 0.00 | - | 1 | 28 | 66.26% |
| TSLA220617P00316000 | 2021-05-17 10:01AM EDT | 316.00 | 26.80 | 25.20 | 26.10 | 0.00 | - | 2 | 82 | 62.45% |
| TSLA220617P00318000 | 2021-05-18 1:50PM EDT | 318.00 | 25.00 | 25.65 | 26.55 | -1.15 | -4.40% | 18 | 229 | 62.36% |
| TSLA220617P00320000 | 2021-05-03 3:12PM EDT | 320.00 | 31.09 | 26.10 | 27.00 | 0.00 | - | 1 | 950 | 62.26% |
| TSLA220617P00324000 | 2021-05-04 11:24AM EDT | 324.00 | 26.60 | 27.05 | 27.95 | +1.95 | +7.91% | 1 | 22 | 62.11% |
| TSLA220617P00328000 | 2021-05-07 10:39AM EDT | 328.00 | 29.20 | 28.00 | 29.10 | 0.00 | - | 8 | 41 | 62.02% |
| TSLA220617P00330000 | 2021-05-18 2:29PM EDT | 330.00 | 28.10 | 28.50 | 29.50 | -0.95 | -3.27% | 8 | 590 | 61.91% |
| TSLA220617P00332000 | 2021-05-14 1:07PM EDT | 332.00 | 30.25 | 29.00 | 30.05 | 0.00 | - | 4 | 34 | 61.86% |
| TSLA220617P00336000 | 2021-05-18 11:03AM EDT | 336.00 | 29.10 | 30.00 | 31.05 | -2.10 | -6.73% | 18 | 105 | 61.70% |
| TSLA220617P00340000 | 2021-05-17 10:23AM EDT | 340.00 | 31.20 | 31.05 | 31.95 | -1.19 | -3.67% | 3 | 609 | 61.51% |
| TSLA220617P00344000 | 2021-04-27 10:00AM EDT | 344.00 | 31.10 | 32.10 | 33.20 | +2.05 | +7.06% | 28 | 107 | 61.44% |
| TSLA220617P00348000 | 2021-05-18 2:34PM EDT | 348.00 | 33.00 | 33.20 | 34.05 | +2.35 | +7.67% | 27 | 80 | 61.22% |
| TSLA220617P00350000 | 2021-05-18 3:06PM EDT | 350.00 | 34.15 | 33.70 | 34.55 | -2.59 | -7.05% | 8 | 3,237 | 61.11% |
| TSLA220617P00352000 | 2021-05-18 2:37PM EDT | 352.00 | 34.60 | 34.30 | 35.15 | -2.87 | -7.66% | 14 | 39 | 61.08% |
| TSLA220617P00356000 | 2021-05-12 3:44PM EDT | 356.00 | 35.86 | 35.40 | 36.85 | -2.19 | -5.76% | 16 | 48 | 61.15% |
| TSLA220617P00360000 | 2021-05-18 2:18PM EDT | 360.00 | 37.09 | 36.55 | 37.45 | -2.41 | -6.10% | 129 | 1,891 | 60.82% |
| TSLA220617P00364000 | 2021-05-18 11:39AM EDT | 364.00 | 35.86 | 37.70 | 38.90 | +0.51 | +1.44% | 2 | 69 | 60.79% |
| TSLA220617P00368000 | 2021-05-18 2:37PM EDT | 368.00 | 39.20 | 38.90 | 40.35 | -1.80 | -4.39% | 3 | 26 | 60.76% |
| TSLA220617P00370000 | 2020-06-29 11:21AM EDT | 370.00 | 47.38 | 30.00 | 40.00 | 0.00 | - | 1 | 68 | 56.97% |
| TSLA220617P00372000 | 2021-05-18 2:15PM EDT | 372.00 | 39.20 | 40.15 | 41.20 | -2.50 | -6.00% | 20 | 62 | 60.52% |
| TSLA220617P00376000 | 2021-05-18 1:50PM EDT | 376.00 | 40.40 | 41.35 | 43.25 | -2.75 | -6.37% | 12 | 80 | 60.66% |
| TSLA220617P00380000 | 2021-05-17 12:01PM EDT | 380.00 | 44.71 | 42.60 | 44.40 | -0.52 | -1.15% | 1 | 224 | 60.50% |
| TSLA220617P00384000 | 2021-05-18 2:35PM EDT | 384.00 | 43.90 | 43.85 | 45.70 | -3.75 | -7.87% | 11 | 121 | 60.37% |
| TSLA220617P00388000 | 2021-05-17 3:45PM EDT | 388.00 | 45.20 | 45.25 | 46.55 | -2.25 | -4.74% | 8 | 73 | 60.13% |
| TSLA220617P00390000 | 2020-07-20 1:17PM EDT | 390.00 | 43.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA220617P00392000 | 2021-05-18 2:11PM EDT | 392.00 | 46.10 | 46.50 | 48.05 | -3.25 | -6.59% | 14 | 194 | 60.05% |
| TSLA220617P00396000 | 2021-05-18 1:36PM EDT | 396.00 | 45.77 | 47.85 | 49.45 | -6.18 | -11.90% | 12 | 143 | 59.95% |
| TSLA220617P00400000 | 2021-05-18 2:11PM EDT | 400.00 | 49.72 | 49.20 | 50.85 | -2.28 | -4.38% | 19 | 9,230 | 59.84% |
| TSLA220617P00410000 | 2021-05-17 3:54PM EDT | 410.00 | 55.15 | 52.75 | 54.40 | 0.00 | - | 221 | 467 | 59.58% |
| TSLA220617P00420000 | 2021-05-18 11:59AM EDT | 420.00 | 54.80 | 56.40 | 58.10 | -3.95 | -6.72% | 49 | 698 | 59.33% |
| TSLA220617P00430000 | 2021-05-18 1:31PM EDT | 430.00 | 58.05 | 60.25 | 61.95 | -5.95 | -9.30% | 8 | 249 | 59.10% |
| TSLA220617P00440000 | 2021-05-18 1:31PM EDT | 440.00 | 62.38 | 64.15 | 65.70 | -7.14 | -10.27% | 8 | 98 | 58.79% |
| TSLA220617P00450000 | 2021-05-18 3:28PM EDT | 450.00 | 68.48 | 68.20 | 69.80 | -5.32 | -7.21% | 37 | 6,122 | 58.55% |
| TSLA220617P00460000 | 2021-05-18 3:29PM EDT | 460.00 | 72.45 | 72.40 | 74.25 | -5.97 | -7.61% | 2 | 177 | 58.38% |
| TSLA220617P00470000 | 2021-05-18 3:07PM EDT | 470.00 | 77.08 | 76.75 | 78.70 | -4.62 | -5.65% | 16 | 911 | 58.18% |
| TSLA220617P00480000 | 2021-05-17 3:56PM EDT | 480.00 | 78.97 | 81.25 | 83.25 | -6.18 | -7.26% | 2 | 561 | 57.98% |
| TSLA220617P00490000 | 2021-05-17 2:52PM EDT | 490.00 | 93.20 | 85.90 | 88.40 | 0.00 | - | 13 | 371 | 57.91% |
| TSLA220617P00500000 | 2021-05-18 1:27PM EDT | 500.00 | 88.95 | 90.65 | 93.25 | -11.05 | -11.05% | 8 | 3,107 | 57.73% |
| TSLA220617P00510000 | 2021-05-18 1:59PM EDT | 510.00 | 94.40 | 95.55 | 98.20 | -9.30 | -8.97% | 2 | 876 | 57.55% |
| TSLA220617P00520000 | 2021-05-18 3:28PM EDT | 520.00 | 102.00 | 100.35 | 103.30 | -6.50 | -5.99% | 104 | 310 | 57.33% |
| TSLA220617P00530000 | 2021-05-17 12:02PM EDT | 530.00 | 113.00 | 105.75 | 108.35 | 0.00 | - | 13 | 950 | 57.18% |
| TSLA220617P00540000 | 2021-05-18 10:23AM EDT | 540.00 | 114.50 | 111.05 | 113.25 | -5.00 | -4.18% | 129 | 398 | 56.92% |
| TSLA220617P00550000 | 2021-05-18 11:26AM EDT | 550.00 | 112.40 | 116.45 | 118.70 | -13.60 | -10.79% | 81 | 2,240 | 56.76% |
| TSLA220617P00560000 | 2021-05-18 1:31PM EDT | 560.00 | 118.44 | 121.95 | 124.30 | -15.16 | -11.35% | 94 | 731 | 56.61% |
| TSLA220617P00570000 | 2021-05-18 2:11PM EDT | 570.00 | 128.60 | 127.60 | 130.00 | -7.17 | -5.28% | 92 | 364 | 56.46% |
| TSLA220617P00580000 | 2021-05-18 3:20PM EDT | 580.00 | 134.08 | 133.40 | 135.80 | -11.32 | -7.79% | 34 | 356 | 56.32% |
| TSLA220617P00590000 | 2021-05-18 11:25AM EDT | 590.00 | 135.68 | 139.30 | 141.75 | -14.25 | -9.50% | 13 | 278 | 56.19% |
| TSLA220617P00600000 | 2021-05-18 3:20PM EDT | 600.00 | 145.58 | 145.30 | 147.80 | -10.66 | -6.82% | 28 | 3,406 | 56.05% |
| TSLA220617P00610000 | 2021-05-17 3:34PM EDT | 610.00 | 160.78 | 151.40 | 153.95 | 0.00 | - | 5 | 183 | 55.92% |
| TSLA220617P00620000 | 2021-05-17 2:56PM EDT | 620.00 | 159.35 | 157.60 | 160.20 | -9.66 | -5.72% | 7 | 399 | 55.78% |
| TSLA220617P00630000 | 2021-05-18 10:46AM EDT | 630.00 | 163.50 | 163.95 | 166.60 | -12.02 | -6.85% | 5 | 336 | 55.67% |
| TSLA220617P00640000 | 2021-05-14 1:06PM EDT | 640.00 | 178.76 | 170.40 | 173.10 | 0.00 | - | 1 | 132 | 55.56% |
| TSLA220617P00650000 | 2021-05-14 2:37PM EDT | 650.00 | 177.41 | 176.90 | 179.65 | -14.75 | -7.68% | 5 | 1,256 | 55.42% |
| TSLA220617P00660000 | 2021-05-18 2:07PM EDT | 660.00 | 183.61 | 183.15 | 186.40 | -12.23 | -6.24% | 3 | 231 | 55.24% |
| TSLA220617P00670000 | 2021-05-18 3:11PM EDT | 670.00 | 191.50 | 190.25 | 193.15 | -14.85 | -7.20% | 6 | 206 | 55.20% |
| TSLA220617P00680000 | 2021-05-18 11:59AM EDT | 680.00 | 194.25 | 196.70 | 200.05 | -17.35 | -8.20% | 2 | 698 | 55.02% |
| TSLA220617P00690000 | 2021-05-18 2:59PM EDT | 690.00 | 206.55 | 204.00 | 207.05 | -13.61 | -6.18% | 37 | 339 | 55.00% |
| TSLA220617P00700000 | 2021-05-18 2:33PM EDT | 700.00 | 213.90 | 211.00 | 214.00 | -3.10 | -1.43% | 25 | 870 | 54.87% |
| TSLA220617P00710000 | 2021-05-18 2:08PM EDT | 710.00 | 216.50 | 217.90 | 221.15 | -18.73 | -7.96% | 14 | 133 | 54.73% |
| TSLA220617P00720000 | 2021-05-18 12:02PM EDT | 720.00 | 224.00 | 224.80 | 228.35 | -7.56 | -3.26% | 23 | 240 | 54.56% |
| TSLA220617P00730000 | 2021-05-18 3:03PM EDT | 730.00 | 232.70 | 232.60 | 235.70 | -17.73 | -7.08% | 4 | 49 | 54.58% |
| TSLA220617P00740000 | 2021-05-18 12:33PM EDT | 740.00 | 237.50 | 239.40 | 243.10 | -22.35 | -8.60% | 26 | 161 | 54.37% |
| TSLA220617P00750000 | 2021-05-18 3:03PM EDT | 750.00 | 247.45 | 246.80 | 250.55 | -20.05 | -7.50% | 4 | 481 | 54.26% |
| TSLA220617P00760000 | 2021-05-18 3:07PM EDT | 760.00 | 256.45 | 254.85 | 258.10 | -8.75 | -3.30% | 11 | 316 | 54.29% |
| TSLA220617P00770000 | 2021-05-18 12:34PM EDT | 770.00 | 259.10 | 262.40 | 265.75 | -13.80 | -5.06% | 2 | 120 | 54.19% |
| TSLA220617P00780000 | 2021-05-18 11:58AM EDT | 780.00 | 271.35 | 270.10 | 273.50 | -8.35 | -2.99% | 4 | 164 | 54.12% |
| TSLA220617P00790000 | 2021-05-10 11:07AM EDT | 790.00 | 262.85 | 277.80 | 281.30 | 0.00 | - | 2 | 44 | 54.04% |
| TSLA220617P00800000 | 2021-05-17 2:07PM EDT | 800.00 | 303.75 | 285.60 | 289.15 | 0.00 | - | 4 | 426 | 53.95% |
| TSLA220617P00810000 | 2021-05-18 11:11AM EDT | 810.00 | 295.25 | 293.50 | 297.10 | -11.45 | -3.73% | 7 | 101 | 53.88% |
| TSLA220617P00820000 | 2021-05-13 2:13PM EDT | 820.00 | 319.10 | 301.40 | 305.10 | 0.00 | - | 25 | 37 | 53.80% |
| TSLA220617P00830000 | 2021-05-10 12:21PM EDT | 830.00 | 291.35 | 309.40 | 313.15 | 0.00 | - | 14 | 153 | 53.72% |
| TSLA220617P00840000 | 2021-05-10 12:19PM EDT | 840.00 | 298.55 | 317.45 | 321.30 | 0.00 | - | 6 | 54 | 53.65% |
| TSLA220617P00850000 | 2021-05-10 3:18PM EDT | 850.00 | 327.65 | 325.60 | 329.50 | -11.80 | -3.48% | 4 | 380 | 53.59% |
| TSLA220617P00860000 | 2021-05-18 2:37PM EDT | 860.00 | 336.35 | 333.80 | 337.75 | -10.15 | -2.93% | 1 | 70 | 53.53% |
| TSLA220617P00870000 | 2021-05-13 12:24PM EDT | 870.00 | 344.60 | 342.05 | 346.05 | -14.90 | -4.14% | 1 | 232 | 53.46% |
| TSLA220617P00880000 | 2021-05-10 12:26PM EDT | 880.00 | 330.25 | 350.35 | 354.40 | 0.00 | - | 2 | 24 | 53.39% |
| TSLA220617P00890000 | 2021-05-10 12:26PM EDT | 890.00 | 368.05 | 358.75 | 362.85 | 0.00 | - | 1 | 50 | 53.35% |
| TSLA220617P00900000 | 2021-05-14 12:25PM EDT | 900.00 | 376.85 | 367.15 | 371.30 | 0.00 | - | 1 | 319 | 53.28% |
| TSLA220617P00910000 | 2021-05-13 11:21AM EDT | 910.00 | 391.20 | 374.95 | 381.45 | 0.00 | - | 1 | 47 | 53.46% |
| TSLA220617P00920000 | 2021-05-10 12:27PM EDT | 920.00 | 362.15 | 384.25 | 390.05 | 0.00 | - | 6 | 38 | 53.61% |
| TSLA220617P00930000 | 2021-05-11 2:59PM EDT | 930.00 | 399.90 | 391.90 | 398.70 | +15.80 | +4.11% | 1 | 41 | 53.34% |
| TSLA220617P00940000 | 2020-08-28 2:59PM EDT | 940.00 | 147.01 | 135.00 | 151.00 | +9.04 | +6.55% | 22 | 45 | 0.00% |
| TSLA220617P00950000 | 2021-05-13 11:21AM EDT | 950.00 | 425.45 | 409.25 | 416.15 | 0.00 | - | 1 | 393 | 53.28% |
| TSLA220617P00960000 | 2020-08-28 1:45PM EDT | 960.00 | 154.73 | 141.50 | 157.50 | +10.84 | +7.53% | 2 | 10 | 0.00% |
| TSLA220617P00970000 | 2020-08-28 10:25AM EDT | 970.00 | 152.03 | 145.00 | 160.50 | -81.42 | -34.88% | 2 | 6 | 0.00% |
| TSLA220617P00975000 | 2021-04-28 11:36AM EDT | 975.00 | 453.60 | 431.10 | 438.15 | 0.00 | - | 4 | 40 | 53.19% |
| TSLA220617P00980000 | 2020-08-19 10:31AM EDT | 980.00 | 161.06 | 148.00 | 164.00 | 0.00 | - | 2 | 67 | 0.00% |
| TSLA220617P00990000 | 2020-08-19 10:39AM EDT | 990.00 | 177.50 | 151.50 | 167.50 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220617P00995000 | 2020-08-12 2:22PM EDT | 995.00 | 229.63 | 153.00 | 169.00 | 0.00 | - | 2 | 17 | 0.00% |
| TSLA220617P01000000 | 2021-05-17 12:00PM EDT | 1,000.00 | 470.00 | 453.15 | 459.90 | 0.00 | - | 2 | 170 | 52.96% |
| TSLA220617P01005000 | 2020-08-12 2:22PM EDT | 1,005.00 | 234.38 | 156.50 | 172.50 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA220617P01010000 | 2020-07-20 3:48PM EDT | 1,010.00 | 251.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220617P01015000 | 2020-08-13 9:45AM EDT | 1,015.00 | 227.52 | 160.00 | 176.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220617P01020000 | 2020-08-17 3:57PM EDT | 1,020.00 | 194.73 | 163.00 | 178.50 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220617P01025000 | 2021-05-11 10:44AM EDT | 1,025.00 | 485.17 | 475.50 | 482.40 | 0.00 | - | 1 | 16 | 52.90% |
| TSLA220617P01040000 | 2020-08-13 9:45AM EDT | 1,040.00 | 203.03 | 169.00 | 184.50 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220617P01050000 | 2021-05-10 3:18PM EDT | 1,050.00 | 516.35 | 498.00 | 504.25 | 0.00 | - | 11 | 94 | 52.57% |
| TSLA220617P01060000 | 2020-08-28 10:17AM EDT | 1,060.00 | 182.55 | 176.00 | 192.00 | +6.00 | +3.40% | 1 | 13 | 0.00% |
| TSLA220617P01075000 | 2021-05-10 12:28PM EDT | 1,075.00 | 492.10 | 520.60 | 527.15 | 0.00 | - | 2 | 30 | 52.47% |
| TSLA220617P01080000 | 2020-08-26 2:55PM EDT | 1,080.00 | 201.50 | 183.50 | 199.50 | 0.00 | - | 13 | 49 | 0.00% |
| TSLA220617P01100000 | 2021-05-17 11:15AM EDT | 1,100.00 | 559.20 | 543.50 | 550.20 | 0.00 | - | 2 | 31 | 52.40% |
| TSLA220617P01120000 | 2020-07-29 2:53PM EDT | 1,120.00 | 304.81 | 198.50 | 214.50 | 0.00 | - | 3 | 7 | 0.00% |
| TSLA220617P01125000 | 2021-05-10 1:37PM EDT | 1,125.00 | 581.65 | 566.75 | 573.45 | 0.00 | - | 4 | 85 | 52.41% |
| TSLA220617P01130000 | 2020-07-22 3:23PM EDT | 1,130.00 | 303.43 | 209.50 | 229.00 | 0.00 | - | - | 0 | 0.00% |
| TSLA220617P01140000 | 2020-07-24 10:08AM EDT | 1,140.00 | 320.13 | 213.50 | 233.00 | 0.00 | - | 10 | 1 | 0.00% |
| TSLA220617P01150000 | 2021-05-17 11:15AM EDT | 1,150.00 | 604.70 | 589.80 | 597.05 | 0.00 | - | 2 | 37 | 52.37% |
| TSLA220617P01160000 | 2020-08-28 12:32PM EDT | 1,160.00 | 220.15 | 212.50 | 232.50 | -74.85 | -25.37% | 1 | 36 | 0.00% |
| TSLA220617P01170000 | 2020-08-20 1:23PM EDT | 1,170.00 | 247.50 | 216.50 | 236.50 | 0.00 | - | 1 | 19 | 0.00% |
| TSLA220617P01175000 | 2021-05-10 12:30PM EDT | 1,175.00 | 628.20 | 613.05 | 622.25 | 0.00 | - | 2 | 12 | 52.89% |
| TSLA220617P01180000 | 2020-07-09 4:57PM EDT | 1,180.00 | 637.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA220617P01190000 | 2020-07-23 9:49AM EDT | 1,190.00 | 321.12 | 234.50 | 254.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617P01200000 | 2021-05-11 10:35AM EDT | 1,200.00 | 660.75 | 636.75 | 644.75 | 0.00 | - | 2 | 160 | 52.54% |
| TSLA220617P01210000 | 2020-08-20 12:00PM EDT | 1,210.00 | 255.00 | 233.00 | 253.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617P01220000 | 2020-08-13 11:15AM EDT | 1,220.00 | 331.40 | 237.50 | 257.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSLA220617P01225000 | 2021-05-10 1:42PM EDT | 1,225.00 | 677.30 | 660.25 | 667.60 | 0.00 | - | 10 | 94 | 52.13% |
| TSLA220617P01230000 | 2020-08-13 12:15PM EDT | 1,230.00 | 334.43 | 241.50 | 261.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220617P01240000 | 2020-08-27 12:12PM EDT | 1,240.00 | 246.18 | 246.00 | 265.50 | 0.00 | - | 20 | 21 | 0.00% |
| TSLA220617P01250000 | 2021-05-10 3:18PM EDT | 1,250.00 | 685.15 | 684.05 | 691.45 | 0.00 | - | 1 | 129 | 52.14% |
| TSLA220617P01260000 | 2020-08-14 1:06PM EDT | 1,260.00 | 335.75 | 254.50 | 274.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617P01270000 | 2020-08-13 12:15PM EDT | 1,270.00 | 337.87 | 259.00 | 278.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220617P01275000 | 2021-05-18 1:14PM EDT | 1,275.00 | 706.10 | 707.85 | 715.35 | +39.95 | +6.00% | 2 | 50 | 52.09% |
| TSLA220617P01280000 | 2020-08-14 11:14AM EDT | 1,280.00 | 340.43 | 263.50 | 283.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220617P01290000 | 2020-08-17 10:44AM EDT | 1,290.00 | 342.98 | 268.00 | 287.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220617P01300000 | 2021-05-18 1:14PM EDT | 1,300.00 | 729.75 | 731.80 | 739.35 | +40.50 | +5.88% | 8 | 36 | 52.08% |
| TSLA220617P01310000 | 2020-08-17 10:57AM EDT | 1,310.00 | 350.00 | 277.00 | 296.50 | 0.00 | - | 4 | 1 | 0.00% |
| TSLA220617P01320000 | 2020-08-24 10:31AM EDT | 1,320.00 | 310.33 | 281.50 | 301.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617P01325000 | 2021-05-18 1:13PM EDT | 1,325.00 | 754.25 | 755.65 | 763.40 | +30.80 | +4.26% | 4 | 14 | 51.97% |
| TSLA220617P01330000 | 2020-08-24 10:31AM EDT |