Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520C00050000 | 2021-11-12 12:00PM EST | 50.00 | 976.60 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| TSLA220520C00100000 | 2021-11-12 12:01PM EST | 100.00 | 927.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220520C00150000 | 2021-11-04 12:27PM EST | 150.00 | 1,086.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSLA220520C00200000 | 2021-10-29 11:05AM EST | 200.00 | 894.60 | 880.05 | 888.45 | 0.00 | - | 5 | 77 | 0.00% |
| TSLA220520C00250000 | 2021-11-05 2:04PM EST | 250.00 | 977.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220520C00300000 | 2021-10-25 2:23PM EST | 300.00 | 721.60 | 781.90 | 790.30 | 0.00 | - | - | 30 | 0.00% |
| TSLA220520C00350000 | 2021-10-29 9:28AM EST | 350.00 | 746.20 | 733.40 | 741.75 | 0.00 | - | 3 | 36 | 0.00% |
| TSLA220520C00360000 | 2021-11-22 1:56PM EST | 360.00 | 814.10 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| TSLA220520C00370000 | 2021-11-22 1:56PM EST | 370.00 | 804.25 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| TSLA220520C00380000 | 2021-11-03 9:09AM EST | 380.00 | 800.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220520C00390000 | 2021-09-15 11:41AM EST | 390.00 | 373.25 | 460.55 | 466.05 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220520C00400000 | 2021-11-30 9:46AM EST | 400.00 | 764.87 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| TSLA220520C00420000 | 2021-10-20 12:23PM EST | 420.00 | 452.57 | 720.20 | 727.30 | 0.00 | - | - | 1 | 71.74% |
| TSLA220520C00430000 | 2021-11-26 11:27AM EST | 430.00 | 669.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220520C00440000 | 2021-11-02 12:21PM EST | 440.00 | 738.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220520C00450000 | 2021-09-09 12:18PM EST | 450.00 | 328.00 | 354.45 | 359.95 | 0.00 | - | - | 1 | 0.00% |
| TSLA220520C00460000 | 2021-11-02 12:21PM EST | 460.00 | 719.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220520C00470000 | 2021-11-01 2:10PM EST | 470.00 | 724.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220520C00480000 | 2021-11-16 2:19PM EST | 480.00 | 579.76 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA220520C00500000 | 2021-11-26 12:35PM EST | 500.00 | 604.14 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TSLA220520C00510000 | 2021-11-09 9:58AM EST | 510.00 | 550.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA220520C00520000 | 2021-11-15 10:35AM EST | 520.00 | 479.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220520C00530000 | 2021-10-21 9:13AM EST | 530.00 | 373.00 | 616.85 | 623.75 | 0.00 | - | 2 | 4 | 64.45% |
| TSLA220520C00540000 | 2021-11-30 3:50PM EST | 540.00 | 616.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA220520C00550000 | 2021-11-11 3:30PM EST | 550.00 | 532.60 | 0.00 | 0.00 | 0.00 | - | 40 | 54 | 0.00% |
| TSLA220520C00560000 | 2021-11-15 12:43PM EST | 560.00 | 453.84 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| TSLA220520C00570000 | 2021-11-15 11:18AM EST | 570.00 | 445.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA220520C00580000 | 2021-11-30 3:45PM EST | 580.00 | 577.85 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA220520C00590000 | 2021-11-02 8:44AM EST | 590.00 | 614.23 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA220520C00600000 | 2021-11-17 3:57PM EST | 600.00 | 513.00 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
| TSLA220520C00610000 | 2021-11-15 10:47AM EST | 610.00 | 407.65 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| TSLA220520C00620000 | 2021-11-15 11:37AM EST | 620.00 | 406.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA220520C00630000 | 2021-11-30 12:27PM EST | 630.00 | 527.74 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.00% |
| TSLA220520C00640000 | 2021-11-30 3:44PM EST | 640.00 | 525.55 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| TSLA220520C00650000 | 2021-11-16 1:21PM EST | 650.00 | 432.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,816 | 0.00% |
| TSLA220520C00660000 | 2021-11-26 11:19AM EST | 660.00 | 462.63 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TSLA220520C00670000 | 2021-11-16 1:21PM EST | 670.00 | 416.40 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| TSLA220520C00680000 | 2021-11-26 10:49AM EST | 680.00 | 458.03 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| TSLA220520C00690000 | 2021-11-26 11:31AM EST | 690.00 | 444.80 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| TSLA220520C00700000 | 2021-11-26 10:49AM EST | 700.00 | 442.00 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| TSLA220520C00710000 | 2021-11-26 11:31AM EST | 710.00 | 429.24 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| TSLA220520C00720000 | 2021-11-29 12:38PM EST | 720.00 | 451.90 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TSLA220520C00730000 | 2021-11-29 12:38PM EST | 730.00 | 444.04 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| TSLA220520C00740000 | 2021-11-23 12:43PM EST | 740.00 | 426.67 | 0.00 | 0.00 | 0.00 | - | 50 | 63 | 0.00% |
| TSLA220520C00750000 | 2021-11-23 1:16PM EST | 750.00 | 402.98 | 0.00 | 0.00 | 0.00 | - | 51 | 414 | 0.00% |
| TSLA220520C00760000 | 2021-11-24 3:54PM EST | 760.00 | 407.73 | 0.00 | 0.00 | 0.00 | - | 7 | 116 | 0.00% |
| TSLA220520C00770000 | 2021-11-24 1:50PM EST | 770.00 | 412.80 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TSLA220520C00780000 | 2021-11-24 2:03PM EST | 780.00 | 402.95 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| TSLA220520C00790000 | 2021-11-26 11:53AM EST | 790.00 | 368.95 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA220520C00800000 | 2021-11-30 1:38PM EST | 800.00 | 393.63 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| TSLA220520C00810000 | 2021-11-19 12:11PM EST | 810.00 | 352.15 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| TSLA220520C00820000 | 2021-11-23 11:54AM EST | 820.00 | 375.69 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| TSLA220520C00830000 | 2021-11-30 11:47AM EST | 830.00 | 361.00 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| TSLA220520C00840000 | 2021-11-30 12:19PM EST | 840.00 | 361.75 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| TSLA220520C00850000 | 2021-11-26 11:04AM EST | 850.00 | 332.95 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 0.00% |
| TSLA220520C00860000 | 2021-11-22 11:30AM EST | 860.00 | 391.94 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| TSLA220520C00870000 | 2021-11-23 3:58PM EST | 870.00 | 332.10 | 0.00 | 0.00 | 0.00 | - | 2 | 864 | 0.00% |
| TSLA220520C00880000 | 2021-11-22 11:30AM EST | 880.00 | 324.80 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| TSLA220520C00890000 | 2021-11-22 3:49PM EST | 890.00 | 357.45 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| TSLA220520C00900000 | 2021-11-30 3:48PM EST | 900.00 | 330.45 | 0.00 | 0.00 | 0.00 | - | 87 | 257 | 0.00% |
| TSLA220520C00910000 | 2021-11-30 12:58PM EST | 910.00 | 318.33 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| TSLA220520C00920000 | 2021-11-30 9:36AM EST | 920.00 | 326.75 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| TSLA220520C00930000 | 2021-11-29 9:30AM EST | 930.00 | 284.00 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 0.00% |
| TSLA220520C00940000 | 2021-11-29 9:52AM EST | 940.00 | 298.72 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| TSLA220520C00950000 | 2021-11-29 11:35AM EST | 950.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 0.00% |
| TSLA220520C00960000 | 2021-11-30 11:41AM EST | 960.00 | 285.50 | 0.00 | 0.00 | 0.00 | - | 14 | 210 | 0.00% |
| TSLA220520C00970000 | 2021-11-30 9:35AM EST | 970.00 | 295.49 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 0.00% |
| TSLA220520C00980000 | 2021-11-30 9:35AM EST | 980.00 | 289.00 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| TSLA220520C00990000 | 2021-11-29 2:00PM EST | 990.00 | 265.35 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.00% |
| TSLA220520C01000000 | 2021-11-30 3:56PM EST | 1,000.00 | 274.24 | 0.00 | 0.00 | 0.00 | - | 21 | 1,180 | 0.00% |
| TSLA220520C01025000 | 2021-11-30 3:00PM EST | 1,025.00 | 256.50 | 0.00 | 0.00 | 0.00 | - | 12 | 252 | 0.00% |
| TSLA220520C01050000 | 2021-11-30 11:00AM EST | 1,050.00 | 241.65 | 0.00 | 0.00 | 0.00 | - | 24 | 946 | 0.00% |
| TSLA220520C01075000 | 2021-11-30 3:10PM EST | 1,075.00 | 229.03 | 0.00 | 0.00 | 0.00 | - | 4 | 396 | 0.00% |
| TSLA220520C01100000 | 2021-11-30 3:41PM EST | 1,100.00 | 222.35 | 0.00 | 0.00 | 0.00 | - | 23 | 1,771 | 0.00% |
| TSLA220520C01125000 | 2021-11-30 3:59PM EST | 1,125.00 | 212.82 | 0.00 | 0.00 | 0.00 | - | 5 | 211 | 0.00% |
| TSLA220520C01150000 | 2021-11-30 3:49PM EST | 1,150.00 | 198.15 | 0.00 | 0.00 | 0.00 | - | 26 | 436 | 0.20% |
| TSLA220520C01175000 | 2021-11-30 1:53PM EST | 1,175.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 13 | 307 | 0.78% |
| TSLA220520C01200000 | 2021-11-30 3:44PM EST | 1,200.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 81 | 1,278 | 1.56% |
| TSLA220520C01225000 | 2021-11-30 11:00AM EST | 1,225.00 | 166.15 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 1.56% |
| TSLA220520C01250000 | 2021-11-30 12:56PM EST | 1,250.00 | 160.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,290 | 3.13% |
| TSLA220520C01275000 | 2021-11-30 11:30AM EST | 1,275.00 | 149.90 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 3.13% |
| TSLA220520C01300000 | 2021-11-30 12:05PM EST | 1,300.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,073 | 3.13% |
| TSLA220520C01325000 | 2021-11-26 9:34AM EST | 1,325.00 | 121.85 | 0.00 | 0.00 | 0.00 | - | 20 | 1,704 | 3.13% |
| TSLA220520C01350000 | 2021-11-30 2:36PM EST | 1,350.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 8 | 7,716 | 6.25% |
| TSLA220520C01375000 | 2021-11-30 11:03AM EST | 1,375.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,407 | 6.25% |
| TSLA220520C01400000 | 2021-11-30 1:56PM EST | 1,400.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 128 | 1,086 | 6.25% |
| TSLA220520C01425000 | 2021-11-30 9:58AM EST | 1,425.00 | 118.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,799 | 6.25% |
| TSLA220520C01450000 | 2021-11-30 11:51AM EST | 1,450.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 2 | 682 | 6.25% |
| TSLA220520C01475000 | 2021-11-30 10:34AM EST | 1,475.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 6.25% |
| TSLA220520C01500000 | 2021-11-30 3:53PM EST | 1,500.00 | 93.82 | 0.00 | 0.00 | 0.00 | - | 9 | 1,050 | 6.25% |
| TSLA220520C01525000 | 2021-11-30 9:55AM EST | 1,525.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 6.25% |
| TSLA220520C01550000 | 2021-11-30 10:16AM EST | 1,550.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | 16 | 292 | 6.25% |
| TSLA220520C01575000 | 2021-11-30 10:16AM EST | 1,575.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| TSLA220520C01600000 | 2021-11-30 10:47AM EST | 1,600.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 13 | 232 | 6.25% |
| TSLA220520C01625000 | 2021-11-30 10:18AM EST | 1,625.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 12.50% |
| TSLA220520C01650000 | 2021-11-30 10:39AM EST | 1,650.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 3 | 279 | 12.50% |
| TSLA220520C01700000 | 2021-11-30 11:54AM EST | 1,700.00 | 57.97 | 0.00 | 0.00 | 0.00 | - | 50 | 975 | 12.50% |
| TSLA220520C01750000 | 2021-11-30 9:41AM EST | 1,750.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 5 | 2,870 | 12.50% |
| TSLA220520C01775000 | 2021-11-30 9:47AM EST | 1,775.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 9 | 140 | 12.50% |
| TSLA220520C01800000 | 2021-11-30 3:49PM EST | 1,800.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 14 | 193 | 12.50% |
| TSLA220520C01825000 | 2021-11-30 9:47AM EST | 1,825.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 12.50% |
| TSLA220520C01850000 | 2021-11-30 2:36PM EST | 1,850.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 12.50% |
| TSLA220520C01875000 | 2021-11-30 3:54PM EST | 1,875.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 12.50% |
| TSLA220520C01900000 | 2021-11-30 11:58AM EST | 1,900.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 12.50% |
| TSLA220520C01925000 | 2021-11-23 1:16PM EST | 1,925.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
| TSLA220520C01950000 | 2021-11-26 12:18PM EST | 1,950.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| TSLA220520C02000000 | 2021-11-30 3:13PM EST | 2,000.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 870 | 1,392 | 12.50% |
| TSLA220520C02025000 | 2021-11-26 12:29PM EST | 2,025.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 12.50% |
| TSLA220520C02050000 | 2021-11-30 11:13AM EST | 2,050.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 25 | 5,560 | 12.50% |
| TSLA220520C02075000 | 2021-11-22 10:40AM EST | 2,075.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 12.50% |
| TSLA220520C02100000 | 2021-11-29 3:47PM EST | 2,100.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 70 | 124 | 12.50% |
| TSLA220520C02125000 | 2021-11-29 9:30AM EST | 2,125.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| TSLA220520C02150000 | 2021-11-23 11:21AM EST | 2,150.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 12.50% |
| TSLA220520C02175000 | 2021-11-30 3:59PM EST | 2,175.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
| TSLA220520C02200000 | 2021-11-24 2:07PM EST | 2,200.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| TSLA220520C02225000 | 2021-11-22 10:49AM EST | 2,225.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| TSLA220520C02250000 | 2021-11-23 1:11PM EST | 2,250.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TSLA220520C02275000 | 2021-11-30 11:03AM EST | 2,275.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| TSLA220520C02300000 | 2021-11-26 12:58PM EST | 2,300.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| TSLA220520C02325000 | 2021-11-22 12:05PM EST | 2,325.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| TSLA220520C02350000 | 2021-11-26 9:30AM EST | 2,350.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| TSLA220520C02375000 | 2021-11-29 2:26PM EST | 2,375.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| TSLA220520C02400000 | 2021-11-30 11:47AM EST | 2,400.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 4 | 330 | 25.00% |
| TSLA220520C02425000 | 2021-11-30 11:04AM EST | 2,425.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 25.00% |
| TSLA220520C02450000 | 2021-11-30 10:19AM EST | 2,450.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 25.00% |
| TSLA220520C02475000 | 2021-11-30 3:59PM EST | 2,475.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 73 | 519 | 25.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220520P00050000 | 2021-11-30 3:41PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 1,173 | 50.00% |
| TSLA220520P00100000 | 2021-11-26 9:51AM EST | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 436 | 50.00% |
| TSLA220520P00150000 | 2021-11-23 3:24PM EST | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| TSLA220520P00200000 | 2021-11-29 12:00PM EST | 200.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 4,200 | 50.00% |
| TSLA220520P00250000 | 2021-11-30 12:42PM EST | 250.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 211 | 50.00% |
| TSLA220520P00300000 | 2021-11-24 11:28AM EST | 300.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 160 | 25.00% |
| TSLA220520P00350000 | 2021-11-29 10:11AM EST | 350.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 25.00% |
| TSLA220520P00360000 | 2021-11-23 3:15PM EST | 360.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 25.00% |
| TSLA220520P00370000 | 2021-11-15 10:49AM EST | 370.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| TSLA220520P00380000 | 2021-11-29 12:35PM EST | 380.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 25.00% |
| TSLA220520P00390000 | 2021-11-30 11:24AM EST | 390.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| TSLA220520P00400000 | 2021-11-30 11:24AM EST | 400.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 25.00% |
| TSLA220520P00410000 | 2021-11-24 10:20AM EST | 410.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 25.00% |
| TSLA220520P00420000 | 2021-11-30 1:16PM EST | 420.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| TSLA220520P00430000 | 2021-11-24 10:58AM EST | 430.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 156 | 25.00% |
| TSLA220520P00440000 | 2021-11-22 12:47PM EST | 440.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| TSLA220520P00450000 | 2021-11-29 2:08PM EST | 450.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| TSLA220520P00460000 | 2021-11-24 12:19PM EST | 460.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| TSLA220520P00470000 | 2021-11-29 3:06PM EST | 470.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| TSLA220520P00480000 | 2021-11-30 9:38AM EST | 480.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| TSLA220520P00490000 | 2021-11-26 11:51AM EST | 490.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 533 | 25.00% |
| TSLA220520P00500000 | 2021-11-30 3:43PM EST | 500.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 40 | 568 | 25.00% |
| TSLA220520P00510000 | 2021-11-23 10:00AM EST | 510.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| TSLA220520P00520000 | 2021-11-26 12:40PM EST | 520.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 25.00% |
| TSLA220520P00530000 | 2021-11-30 9:32AM EST | 530.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 726 | 25.00% |
| TSLA220520P00540000 | 2021-11-30 12:56PM EST | 540.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| TSLA220520P00550000 | 2021-11-30 9:57AM EST | 550.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 15 | 252 | 25.00% |
| TSLA220520P00560000 | 2021-11-22 2:05PM EST | 560.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,500 | 25.00% |
| TSLA220520P00570000 | 2021-11-24 1:19PM EST | 570.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| TSLA220520P00580000 | 2021-11-30 1:16PM EST | 580.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| TSLA220520P00590000 | 2021-11-23 1:07PM EST | 590.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| TSLA220520P00600000 | 2021-11-30 11:20AM EST | 600.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 14 | 947 | 12.50% |
| TSLA220520P00610000 | 2021-11-24 9:40AM EST | 610.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| TSLA220520P00620000 | 2021-11-30 10:26AM EST | 620.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| TSLA220520P00630000 | 2021-11-23 2:02PM EST | 630.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 12.50% |
| TSLA220520P00640000 | 2021-11-23 1:40PM EST | 640.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 12.50% |
| TSLA220520P00650000 | 2021-11-30 11:47AM EST | 650.00 | 27.08 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 12.50% |
| TSLA220520P00660000 | 2021-11-22 3:55PM EST | 660.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 12.50% |
| TSLA220520P00670000 | 2021-11-30 2:42PM EST | 670.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 12.50% |
| TSLA220520P00680000 | 2021-11-30 10:59AM EST | 680.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 17 | 110 | 12.50% |
| TSLA220520P00690000 | 2021-11-26 12:24PM EST | 690.00 | 39.09 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 12.50% |
| TSLA220520P00700000 | 2021-11-30 2:24PM EST | 700.00 | 34.32 | 0.00 | 0.00 | 0.00 | - | 67 | 1,794 | 12.50% |
| TSLA220520P00710000 | 2021-11-30 10:58AM EST | 710.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 131 | 423 | 12.50% |
| TSLA220520P00720000 | 2021-11-29 12:33PM EST | 720.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 12.50% |
| TSLA220520P00730000 | 2021-11-29 9:51AM EST | 730.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 6 | 106 | 12.50% |
| TSLA220520P00740000 | 2021-11-30 2:21PM EST | 740.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 12.50% |
| TSLA220520P00750000 | 2021-11-30 1:20PM EST | 750.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 755 | 12.50% |
| TSLA220520P00760000 | 2021-11-29 12:30PM EST | 760.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 12.50% |
| TSLA220520P00770000 | 2021-11-29 12:52PM EST | 770.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| TSLA220520P00780000 | 2021-11-24 1:04PM EST | 780.00 | 56.81 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 12.50% |
| TSLA220520P00790000 | 2021-11-30 12:42PM EST | 790.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 384 | 12.50% |
| TSLA220520P00800000 | 2021-11-30 3:35PM EST | 800.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 12 | 1,643 | 12.50% |
| TSLA220520P00810000 | 2021-11-19 12:10PM EST | 810.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| TSLA220520P00820000 | 2021-11-24 9:57AM EST | 820.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| TSLA220520P00830000 | 2021-11-30 11:49AM EST | 830.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 6.25% |
| TSLA220520P00840000 | 2021-11-26 12:02PM EST | 840.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 2 | 411 | 6.25% |
| TSLA220520P00850000 | 2021-11-30 10:38AM EST | 850.00 | 66.39 | 0.00 | 0.00 | 0.00 | - | 5 | 227 | 6.25% |
| TSLA220520P00860000 | 2021-11-30 3:48PM EST | 860.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 6.25% |
| TSLA220520P00870000 | 2021-11-29 12:42PM EST | 870.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 6.25% |
| TSLA220520P00880000 | 2021-11-30 3:20PM EST | 880.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 5 | 423 | 6.25% |
| TSLA220520P00890000 | 2021-11-30 10:59AM EST | 890.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 6.25% |
| TSLA220520P00900000 | 2021-11-30 2:39PM EST | 900.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 24 | 873 | 6.25% |
| TSLA220520P00910000 | 2021-11-24 11:02AM EST | 910.00 | 104.80 | 0.00 | 0.00 | 0.00 | - | 55 | 339 | 6.25% |
| TSLA220520P00920000 | 2021-11-30 10:59AM EST | 920.00 | 96.30 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 6.25% |
| TSLA220520P00930000 | 2021-11-30 10:55AM EST | 930.00 | 96.75 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 6.25% |
| TSLA220520P00940000 | 2021-11-29 12:28PM EST | 940.00 | 103.25 | 0.00 | 0.00 | 0.00 | - | 11 | 191 | 6.25% |
| TSLA220520P00950000 | 2021-11-30 12:12PM EST | 950.00 | 110.48 | 0.00 | 0.00 | 0.00 | - | 2 | 729 | 6.25% |
| TSLA220520P00960000 | 2021-11-29 10:49AM EST | 960.00 | 111.93 | 0.00 | 0.00 | 0.00 | - | 15 | 109 | 6.25% |
| TSLA220520P00970000 | 2021-11-29 11:12AM EST | 970.00 | 114.13 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 6.25% |
| TSLA220520P00980000 | 2021-11-30 11:28AM EST | 980.00 | 121.16 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 3.13% |
| TSLA220520P00990000 | 2021-11-30 11:28AM EST | 990.00 | 125.54 | 0.00 | 0.00 | 0.00 | - | 11 | 244 | 3.13% |
| TSLA220520P01000000 | 2021-11-30 3:34PM EST | 1,000.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 12 | 575 | 3.13% |
| TSLA220520P01025000 | 2021-11-30 12:17PM EST | 1,025.00 | 143.89 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 3.13% |
| TSLA220520P01050000 | 2021-11-30 3:23PM EST | 1,050.00 | 151.50 | 0.00 | 0.00 | 0.00 | - | 7 | 742 | 3.13% |
| TSLA220520P01075000 | 2021-11-30 1:27PM EST | 1,075.00 | 168.77 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 1.56% |
| TSLA220520P01100000 | 2021-11-30 3:09PM EST | 1,100.00 | 178.55 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 1.56% |
| TSLA220520P01125000 | 2021-11-29 11:03AM EST | 1,125.00 | 192.36 | 0.00 | 0.00 | 0.00 | - | 16 | 133 | 0.78% |
| TSLA220520P01150000 | 2021-11-26 10:46AM EST | 1,150.00 | 226.40 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.00% |
| TSLA220520P01175000 | 2021-11-23 1:30PM EST | 1,175.00 | 259.54 | 0.00 | 0.00 | 0.00 | - | 23 | 45 | 0.00% |
| TSLA220520P01200000 | 2021-11-30 11:27AM EST | 1,200.00 | 239.00 | 0.00 | 0.00 | 0.00 | - | 8 | 237 | 0.00% |
| TSLA220520P01225000 | 2021-11-24 12:01PM EST | 1,225.00 | 268.55 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| TSLA220520P01250000 | 2021-11-30 2:53PM EST | 1,250.00 | 269.00 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSLA220520P01275000 | 2021-11-17 1:17PM EST | 1,275.00 | 306.55 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 0.00% |
| TSLA220520P01300000 | 2021-11-30 10:08AM EST | 1,300.00 | 286.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| TSLA220520P01325000 | 2021-11-19 12:21PM EST | 1,325.00 | 324.27 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 0.00% |
| TSLA220520P01350000 | 2021-11-30 11:19AM EST | 1,350.00 | 338.85 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TSLA220520P01375000 | 2021-11-19 12:05PM EST | 1,375.00 | 364.20 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| TSLA220520P01400000 | 2021-11-23 1:27PM EST | 1,400.00 | 416.74 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| TSLA220520P01425000 | 2021-11-24 1:46PM EST | 1,425.00 | 403.94 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| TSLA220520P01450000 | 2021-11-19 1:06PM EST | 1,450.00 | 418.20 | 0.00 | 0.00 | 0.00 | - | 24 | 60 | 0.00% |
| TSLA220520P01475000 | 2021-11-17 1:06PM EST | 1,475.00 | 462.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220520P01500000 | 2021-11-22 2:58PM EST | 1,500.00 | 426.64 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 0.00% |
| TSLA220520P01525000 | 2021-11-17 1:12PM EST | 1,525.00 | 504.40 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| TSLA220520P01550000 | 2021-11-17 1:17PM EST | 1,550.00 | 529.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220520P01575000 | 2021-11-17 1:51PM EST | 1,575.00 | 538.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220520P01600000 | 2021-11-24 3:33PM EST | 1,600.00 | 555.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220520P01625000 | 2021-11-30 11:38AM EST | 1,625.00 | 558.65 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TSLA220520P01650000 | 2021-11-30 12:21PM EST | 1,650.00 | 581.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSLA220520P01700000 | 2021-11-30 12:16PM EST | 1,700.00 | 629.40 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| TSLA220520P01750000 | 2021-11-29 10:12AM EST | 1,750.00 | 666.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA220520P01775000 | 2021-11-12 3:04PM EST | 1,775.00 | 776.75 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| TSLA220520P01800000 | 2021-11-19 3:36PM EST | 1,800.00 | 716.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA220520P01825000 | 2021-11-22 10:40AM EST | 1,825.00 | 688.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA220520P01850000 | 2021-11-15 10:47AM EST | 1,850.00 | 879.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220520P01875000 | 2021-11-30 12:40PM EST | 1,875.00 | 774.85 | 0.00 | 0.00 | 0.00 | - | 25 | 16 | 0.00% |
| TSLA220520P01900000 | 2021-11-05 11:26AM EST | 1,900.00 | 730.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA220520P01925000 | 2021-11-17 11:34AM EST | 1,925.00 | 853.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220520P01950000 | 2021-11-24 1:57PM EST | 1,950.00 | 860.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220520P02000000 | 2021-11-30 3:32PM EST | 2,000.00 | 891.15 | 0.00 | 0.00 | 0.00 | - | 3 | 408 | 0.00% |
| TSLA220520P02025000 | 2021-11-19 1:28PM EST | 2,025.00 | 929.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220520P02050000 | 2021-11-23 12:16PM EST | 2,050.00 | 956.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220520P02075000 | 2021-11-30 12:40PM EST | 2,075.00 | 961.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA220520P02125000 | 2021-11-09 10:05AM EST | 2,125.00 | 1,071.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220520P02150000 | 2021-11-09 10:31AM EST | 2,150.00 | 1,034.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220520P02200000 | 2021-11-30 12:35PM EST | 2,200.00 | 1,082.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
