Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617C00001000 | 2021-10-15 9:41AM EST | 1.00 | 834.07 | 1,029.05 | 1,037.15 | 0.00 | - | 1 | 8 | 0.00% |
| TSLA220617C00002000 | 2021-09-17 12:33PM EST | 2.00 | 752.95 | 838.20 | 844.05 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617C00003000 | 2021-08-25 4:21PM EST | 3.00 | 603.65 | 768.80 | 774.60 | 0.00 | - | 8 | 0 | 0.00% |
| TSLA220617C00004000 | 2021-11-10 6:51AM EST | 4.00 | 713.20 | 767.80 | 773.60 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220617C00005000 | 2021-11-09 9:58AM EST | 5.00 | 1,049.20 | 1,085.30 | 1,094.15 | 0.00 | - | 1 | 29 | 635.35% |
| TSLA220617C00006000 | 2021-11-10 6:51AM EST | 6.00 | 694.05 | 765.80 | 771.60 | 0.00 | - | 4 | 31 | 0.00% |
| TSLA220617C00007000 | 2021-08-25 4:21PM EST | 7.00 | 677.96 | 764.80 | 770.60 | 0.00 | - | 128 | 74 | 0.00% |
| TSLA220617C00008000 | 2021-08-25 4:21PM EST | 8.00 | 636.71 | 763.80 | 769.60 | 0.00 | - | 29 | 271 | 0.00% |
| TSLA220617C00009000 | 2021-10-19 2:32PM EST | 9.00 | 858.19 | 1,124.40 | 1,132.90 | 0.00 | - | 1 | 35 | 0.00% |
| TSLA220617C00010000 | 2021-10-22 9:25AM EST | 10.00 | 899.00 | 1,123.40 | 1,131.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617C00011000 | 2021-10-25 11:59AM EST | 11.00 | 980.25 | 1,066.25 | 1,077.20 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617C00012000 | 2021-09-07 9:48AM EST | 12.00 | 745.88 | 776.55 | 790.80 | 0.00 | - | 36 | 443 | 0.00% |
| TSLA220617C00013000 | 2021-08-25 4:20PM EST | 13.00 | 700.25 | 758.85 | 764.60 | 0.00 | - | 20 | 301 | 0.00% |
| TSLA220617C00014000 | 2021-09-07 8:31AM EST | 14.00 | 732.43 | 0.00 | 0.00 | 0.00 | - | 9 | 593 | 0.00% |
| TSLA220617C00015000 | 2021-10-25 11:59AM EST | 15.00 | 973.46 | 1,062.25 | 1,073.25 | 0.00 | - | 10 | 25 | 0.00% |
| TSLA220617C00016000 | 2021-11-12 3:46PM EST | 16.00 | 1,014.56 | 1,074.35 | 1,083.20 | 0.00 | - | 4 | 2 | 355.76% |
| TSLA220617C00017000 | 2021-08-25 4:20PM EST | 17.00 | 702.25 | 754.85 | 760.60 | 0.00 | - | 2 | 160 | 0.00% |
| TSLA220617C00018000 | 2021-08-25 4:20PM EST | 18.00 | 600.73 | 753.85 | 759.60 | 0.00 | - | 246 | 123 | 0.00% |
| TSLA220617C00019000 | 2021-08-25 4:20PM EST | 19.00 | 626.76 | 752.85 | 758.60 | 0.00 | - | 1 | 30 | 0.00% |
| TSLA220617C00020000 | 2021-10-25 1:43PM EST | 20.00 | 998.49 | 1,057.20 | 1,068.35 | 0.00 | - | 11 | 12 | 0.00% |
| TSLA220617C00021000 | 2021-10-11 8:31AM EST | 21.00 | 764.89 | 1,009.20 | 1,017.20 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00022000 | 2021-09-07 8:30AM EST | 22.00 | 721.02 | 0.00 | 0.00 | 0.00 | - | 10 | 341 | 0.00% |
| TSLA220617C00023000 | 2021-08-25 4:20PM EST | 23.00 | 701.60 | 748.85 | 754.60 | 0.00 | - | 1 | 351 | 0.00% |
| TSLA220617C00024000 | 2021-09-07 8:30AM EST | 24.00 | 719.02 | 0.00 | 0.00 | 0.00 | - | 11 | 425 | 0.00% |
| TSLA220617C00025000 | 2020-08-25 8:30AM EST | 25.00 | 1,949.08 | 2,178.50 | 2,198.00 | 0.00 | - | 12 | 34 | 0.00% |
| TSLA220617C00026000 | 2021-10-11 8:44AM EST | 26.00 | 770.08 | 1,004.25 | 1,012.25 | 0.00 | - | 20 | 5 | 0.00% |
| TSLA220617C00028000 | 2021-08-25 4:21PM EST | 28.00 | 633.38 | 743.85 | 749.60 | 0.00 | - | 1 | 67 | 0.00% |
| TSLA220617C00030000 | 2021-10-25 1:43PM EST | 30.00 | 996.70 | 1,047.40 | 1,058.30 | 0.00 | - | 1 | 20 | 0.00% |
| TSLA220617C00032000 | 2021-09-23 8:48AM EST | 32.00 | 721.62 | 867.50 | 884.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220617C00034000 | 2021-08-25 4:21PM EST | 34.00 | 655.33 | 737.85 | 743.65 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220617C00035000 | 2020-08-24 1:52PM EST | 35.00 | 1,972.32 | 2,168.50 | 2,188.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220617C00036000 | 2021-08-25 4:21PM EST | 36.00 | 675.61 | 735.85 | 741.65 | 0.00 | - | 20 | 267 | 0.00% |
| TSLA220617C00038000 | 2021-11-10 6:51AM EST | 38.00 | 747.99 | 992.35 | 1,000.30 | 0.00 | - | 1 | 28 | 0.00% |
| TSLA220617C00040000 | 2021-10-25 1:43PM EST | 40.00 | 986.70 | 1,037.45 | 1,048.40 | 0.00 | - | 11 | 160 | 0.00% |
| TSLA220617C00042000 | 2021-11-10 6:51AM EST | 42.00 | 670.61 | 729.90 | 735.65 | 0.00 | - | 30 | 261 | 0.00% |
| TSLA220617C00044000 | 2021-11-10 6:51AM EST | 44.00 | 699.07 | 0.00 | 0.00 | 0.00 | - | 10 | 593 | 0.00% |
| TSLA220617C00045000 | 2020-08-25 8:30AM EST | 45.00 | 1,929.23 | 2,158.50 | 2,178.00 | 0.00 | - | 12 | 31 | 0.00% |
| TSLA220617C00046000 | 2021-11-12 3:44PM EST | 46.00 | 984.17 | 1,044.70 | 1,053.35 | 0.00 | - | 184 | 263 | 129.69% |
| TSLA220617C00048000 | 2021-11-10 6:51AM EST | 48.00 | 598.32 | 723.90 | 729.65 | 0.00 | - | 47 | 161 | 0.00% |
| TSLA220617C00050000 | 2021-11-03 2:51PM EST | 50.00 | 1,155.50 | 1,041.05 | 1,049.10 | 0.00 | - | 5 | 1,179 | 138.28% |
| TSLA220617C00052000 | 2021-10-19 10:18AM EST | 52.00 | 817.37 | 1,081.80 | 1,090.20 | 0.00 | - | 1 | 66 | 539.65% |
| TSLA220617C00054000 | 2021-10-28 1:56PM EST | 54.00 | 1,015.35 | 1,023.50 | 1,034.65 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220617C00055000 | 2020-08-24 1:52PM EST | 55.00 | 1,952.56 | 2,148.50 | 2,168.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSLA220617C00056000 | 2021-11-10 6:51AM EST | 56.00 | 634.10 | 715.95 | 721.70 | 0.00 | - | 7 | 25 | 0.00% |
| TSLA220617C00058000 | 2021-10-28 1:56PM EST | 58.00 | 1,011.50 | 1,019.55 | 1,030.60 | 0.00 | - | 2 | 15 | 0.00% |
| TSLA220617C00060000 | 2021-11-24 11:18AM EST | 60.00 | 1,062.00 | 1,030.95 | 1,039.15 | 0.00 | - | 2 | 452 | 125.00% |
| TSLA220617C00062000 | 2021-11-08 12:21PM EST | 62.00 | 1,125.66 | 1,029.10 | 1,037.20 | 0.00 | - | 26 | 39 | 136.33% |
| TSLA220617C00064000 | 2021-11-09 12:51PM EST | 64.00 | 983.21 | 1,026.95 | 1,035.10 | 0.00 | - | 15 | 42 | 114.84% |
| TSLA220617C00066000 | 2021-09-08 1:54PM EST | 66.00 | 685.18 | 716.55 | 724.65 | 0.00 | - | 2 | 66 | 0.00% |
| TSLA220617C00068000 | 2021-11-08 12:59PM EST | 68.00 | 1,121.79 | 1,023.00 | 1,031.20 | 0.00 | - | 31 | 36 | 126.76% |
| TSLA220617C00070000 | 2021-11-10 3:56PM EST | 70.00 | 1,002.01 | 1,021.15 | 1,029.25 | 0.00 | - | 1 | 199 | 133.98% |
| TSLA220617C00072000 | 2021-11-15 2:57PM EST | 72.00 | 941.00 | 1,019.25 | 1,027.25 | 0.00 | - | 37 | 560 | 135.64% |
| TSLA220617C00074000 | 2021-11-09 1:00PM EST | 74.00 | 961.47 | 1,017.25 | 1,025.20 | 0.00 | - | 13 | 66 | 132.72% |
| TSLA220617C00075000 | 2020-07-09 3:57PM EST | 75.00 | 720.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C00076000 | 2021-11-09 1:00PM EST | 76.00 | 956.91 | 1,015.20 | 1,023.25 | 0.00 | - | 1 | 15 | 131.35% |
| TSLA220617C00078000 | 2021-11-08 1:00PM EST | 78.00 | 1,112.73 | 1,013.20 | 1,021.30 | 0.00 | - | 31 | 80 | 131.35% |
| TSLA220617C00080000 | 2021-11-24 10:56AM EST | 80.00 | 1,032.15 | 1,011.30 | 1,019.30 | 0.00 | - | 13 | 760 | 132.52% |
| TSLA220617C00082000 | 2021-11-08 1:00PM EST | 82.00 | 1,108.69 | 1,009.30 | 1,017.30 | 0.00 | - | 17 | 46 | 131.25% |
| TSLA220617C00084000 | 2021-11-09 12:56PM EST | 84.00 | 950.00 | 1,007.40 | 1,015.35 | 0.00 | - | 1 | 175 | 133.11% |
| TSLA220617C00086000 | 2021-11-09 12:50PM EST | 86.00 | 961.28 | 1,005.35 | 1,013.35 | 0.00 | - | 1 | 175 | 130.86% |
| TSLA220617C00088000 | 2021-11-09 12:50PM EST | 88.00 | 959.25 | 1,003.15 | 1,011.30 | 0.00 | - | 1 | 170 | 123.73% |
| TSLA220617C00090000 | 2021-11-29 11:11AM EST | 90.00 | 1,050.00 | 1,001.30 | 1,009.35 | 0.00 | - | 1 | 192 | 127.34% |
| TSLA220617C00092000 | 2021-11-08 12:58PM EST | 92.00 | 1,096.53 | 999.35 | 1,007.40 | 0.00 | - | 18 | 56 | 128.13% |
| TSLA220617C00094000 | 2021-11-09 9:59AM EST | 94.00 | 942.80 | 997.25 | 1,005.30 | 0.00 | - | 1 | 402 | 122.85% |
| TSLA220617C00096000 | 2021-11-04 12:26PM EST | 96.00 | 1,139.70 | 995.25 | 1,003.40 | 0.00 | - | 3 | 213 | 123.93% |
| TSLA220617C00098000 | 2021-11-05 11:11AM EST | 98.00 | 1,135.95 | 993.40 | 1,001.40 | 0.00 | - | 41 | 175 | 125.64% |
| TSLA220617C00100000 | 2021-11-30 1:04PM EST | 100.00 | 1,043.00 | 991.50 | 999.45 | 0.00 | - | 2 | 2,696 | 126.95% |
| TSLA220617C00102000 | 2021-11-22 11:58AM EST | 102.00 | 1,036.44 | 989.30 | 997.40 | 0.00 | - | 1 | 259 | 121.68% |
| TSLA220617C00104000 | 2021-11-17 10:30AM EST | 104.00 | 990.53 | 987.45 | 995.50 | 0.00 | - | 1 | 122 | 124.81% |
| TSLA220617C00106000 | 2021-11-16 12:25PM EST | 106.00 | 940.02 | 985.55 | 993.40 | 0.00 | - | 1 | 141 | 123.73% |
| TSLA220617C00108000 | 2021-11-30 10:47AM EST | 108.00 | 1,047.35 | 983.55 | 991.50 | 0.00 | - | 1 | 377 | 124.12% |
| TSLA220617C00110000 | 2021-11-30 10:48AM EST | 110.00 | 1,044.72 | 981.50 | 989.55 | 0.00 | - | 1 | 1,100 | 123.10% |
| TSLA220617C00112000 | 2021-11-30 10:48AM EST | 112.00 | 1,042.79 | 979.60 | 987.55 | 0.00 | - | 2 | 937 | 123.39% |
| TSLA220617C00114000 | 2021-11-17 9:30AM EST | 114.00 | 951.00 | 977.40 | 985.50 | 0.00 | - | 1 | 129 | 118.99% |
| TSLA220617C00116000 | 2021-11-09 9:30AM EST | 116.00 | 1,050.00 | 975.45 | 983.55 | 0.00 | - | 2 | 779 | 119.48% |
| TSLA220617C00118000 | 2021-11-08 1:04PM EST | 118.00 | 1,071.01 | 973.65 | 981.60 | 0.00 | - | 41 | 101 | 121.63% |
| TSLA220617C00120000 | 2021-12-01 10:03AM EST | 120.00 | 1,043.00 | 971.70 | 979.30 | +2.30 | +0.22% | 40 | 3,035 | 117.58% |
| TSLA220617C00122000 | 2021-11-08 3:03PM EST | 122.00 | 1,063.67 | 969.65 | 977.65 | 0.00 | - | 6 | 1,163 | 120.31% |
| TSLA220617C00124000 | 2021-11-09 1:01PM EST | 124.00 | 904.31 | 967.75 | 975.65 | 0.00 | - | 27 | 126 | 120.46% |
| TSLA220617C00126000 | 2021-11-09 11:25AM EST | 126.00 | 953.50 | 965.55 | 973.60 | 0.00 | - | 1 | 1,310 | 116.80% |
| TSLA220617C00128000 | 2021-11-09 1:01PM EST | 128.00 | 900.28 | 963.70 | 971.70 | 0.00 | - | 27 | 1,301 | 118.65% |
| TSLA220617C00130000 | 2021-11-26 9:52AM EST | 130.00 | 960.59 | 961.80 | 969.60 | 0.00 | - | 5 | 10,282 | 117.77% |
| TSLA220617C00132000 | 2021-11-08 11:47AM EST | 132.00 | 1,051.90 | 959.60 | 967.70 | 0.00 | - | 41 | 2,596 | 115.87% |
| TSLA220617C00134000 | 2021-12-01 2:21PM EST | 134.00 | 989.97 | 957.75 | 965.75 | -38.11 | -3.71% | 2 | 505 | 117.02% |
| TSLA220617C00136000 | 2021-12-01 2:21PM EST | 136.00 | 988.17 | 955.65 | 963.70 | -37.91 | -3.69% | 2 | 1,810 | 114.70% |
| TSLA220617C00138000 | 2021-11-02 11:53AM EST | 138.00 | 1,030.10 | 953.80 | 961.80 | 0.00 | - | 1 | 671 | 116.26% |
| TSLA220617C00140000 | 2021-11-26 11:30AM EST | 140.00 | 954.45 | 951.90 | 959.80 | 0.00 | - | 7 | 2,485 | 116.31% |
| TSLA220617C00142000 | 2021-12-01 2:17PM EST | 142.00 | 980.00 | 949.75 | 957.75 | -23.05 | -2.30% | 2 | 271 | 113.72% |
| TSLA220617C00144000 | 2021-11-08 1:20PM EST | 144.00 | 1,044.69 | 947.90 | 955.85 | 0.00 | - | 158 | 730 | 115.09% |
| TSLA220617C00146000 | 2021-11-10 6:50AM EST | 146.00 | 570.60 | 924.85 | 936.75 | 0.00 | - | 2 | 251 | 0.00% |
| TSLA220617C00148000 | 2021-11-08 1:20PM EST | 148.00 | 1,040.66 | 943.80 | 951.85 | 0.00 | - | 158 | 556 | 112.67% |
| TSLA220617C00150000 | 2021-11-01 10:14AM EST | 150.00 | 1,006.23 | 941.85 | 949.80 | 0.00 | - | 9 | 1,331 | 111.91% |
| TSLA220617C00152000 | 2021-11-10 6:50AM EST | 152.00 | 476.90 | 1,014.20 | 1,025.20 | 0.00 | - | 20 | 265 | 330.57% |
| TSLA220617C00154000 | 2021-11-09 9:30AM EST | 154.00 | 1,018.15 | 938.00 | 945.95 | 0.00 | - | 1 | 295 | 112.72% |
| TSLA220617C00156000 | 2021-11-09 10:55AM EST | 156.00 | 938.45 | 936.15 | 943.90 | 0.00 | - | 184 | 1,454 | 112.70% |
| TSLA220617C00158000 | 2021-11-10 11:07AM EST | 158.00 | 916.78 | 934.20 | 942.00 | 0.00 | - | 5 | 2,929 | 112.96% |
| TSLA220617C00160000 | 2021-11-26 9:40AM EST | 160.00 | 936.10 | 932.15 | 940.00 | 0.00 | - | 2 | 3,715 | 111.89% |
| TSLA220617C00162000 | 2021-11-24 2:42PM EST | 162.00 | 967.19 | 930.25 | 938.00 | 0.00 | - | 4 | 270 | 111.82% |
| TSLA220617C00164000 | 2021-11-05 11:12AM EST | 164.00 | 1,072.40 | 928.20 | 936.05 | 0.00 | - | 61 | 840 | 111.08% |
| TSLA220617C00166000 | 2021-11-08 1:21PM EST | 166.00 | 1,022.65 | 926.30 | 934.05 | 0.00 | - | 65 | 233 | 111.01% |
| TSLA220617C00168000 | 2021-11-15 2:43PM EST | 168.00 | 821.99 | 924.20 | 932.00 | 0.00 | - | 10 | 41 | 109.35% |
| TSLA220617C00170000 | 2021-11-08 1:21PM EST | 170.00 | 1,018.62 | 922.30 | 930.10 | 0.00 | - | 65 | 3,464 | 109.89% |
| TSLA220617C00172000 | 2021-08-25 4:20PM EST | 172.00 | 545.20 | 601.85 | 607.55 | 0.00 | - | 10 | 191 | 0.00% |
| TSLA220617C00174000 | 2021-11-29 11:26AM EST | 174.00 | 965.00 | 918.15 | 926.10 | 0.00 | - | 8 | 115 | 107.59% |
| TSLA220617C00176000 | 2021-11-09 1:14PM EST | 176.00 | 868.88 | 916.30 | 924.20 | 0.00 | - | 35 | 193 | 108.41% |
| TSLA220617C00178000 | 2021-11-08 1:21PM EST | 178.00 | 1,010.61 | 914.40 | 922.20 | 0.00 | - | 33 | 136 | 108.30% |
| TSLA220617C00180000 | 2021-11-22 11:58AM EST | 180.00 | 962.35 | 912.35 | 920.25 | 0.00 | - | 3 | 7,272 | 107.64% |
| TSLA220617C00182000 | 2021-11-29 10:59AM EST | 182.00 | 954.74 | 910.25 | 918.20 | 0.00 | - | 2 | 97 | 106.13% |
| TSLA220617C00184000 | 2021-11-01 12:16PM EST | 184.00 | 1,002.00 | 908.40 | 916.30 | 0.00 | - | 1 | 334 | 106.86% |
| TSLA220617C00186000 | 2021-09-13 9:32AM EST | 186.00 | 533.13 | 624.45 | 630.75 | 0.00 | - | 10 | 276 | 0.00% |
| TSLA220617C00188000 | 2021-11-22 10:03AM EST | 188.00 | 1,009.20 | 904.35 | 912.35 | 0.00 | - | 20 | 1,802 | 105.57% |
| TSLA220617C00190000 | 2021-10-29 10:50AM EST | 190.00 | 903.00 | 889.55 | 899.80 | 0.00 | - | 11 | 3,899 | 0.00% |
| TSLA220617C00192000 | 2021-10-28 2:44PM EST | 192.00 | 878.47 | 887.45 | 897.65 | 0.00 | - | 7 | 901 | 0.00% |
| TSLA220617C00194000 | 2021-11-01 8:30AM EST | 194.00 | 953.80 | 898.65 | 906.35 | 0.00 | - | 5 | 159 | 105.18% |
| TSLA220617C00196000 | 2021-11-16 9:33AM EST | 196.00 | 830.75 | 896.65 | 904.45 | 0.00 | - | 1 | 3,870 | 105.03% |
| TSLA220617C00198000 | 2021-11-22 1:21PM EST | 198.00 | 983.28 | 894.75 | 902.45 | 0.00 | - | 1 | 3,801 | 104.87% |
| TSLA220617C00199000 | 2021-11-26 10:52AM EST | 199.00 | 902.78 | 893.75 | 901.50 | 0.00 | - | 2 | 549 | 104.79% |
| TSLA220617C00200000 | 2021-11-26 10:02AM EST | 200.00 | 891.90 | 892.75 | 900.50 | 0.00 | - | 1 | 6,213 | 104.49% |
| TSLA220617C00201000 | 2021-11-26 10:52AM EST | 201.00 | 900.83 | 891.55 | 899.45 | 0.00 | - | 1 | 229 | 103.03% |
| TSLA220617C00202000 | 2021-11-08 1:36PM EST | 202.00 | 984.31 | 890.70 | 898.55 | 0.00 | - | 60 | 284 | 103.88% |
| TSLA220617C00203000 | 2021-10-26 1:31PM EST | 203.00 | 830.00 | 876.65 | 886.80 | 0.00 | - | 352 | 3,186 | 0.00% |
| TSLA220617C00204000 | 2021-11-26 10:04AM EST | 204.00 | 890.69 | 888.60 | 896.45 | 0.00 | - | 4 | 140 | 102.37% |
| TSLA220617C00208000 | 2021-10-27 10:42AM EST | 208.00 | 846.60 | 871.85 | 882.05 | 0.00 | - | 2 | 133 | 0.00% |
| TSLA220617C00210000 | 2021-10-28 8:31AM EST | 210.00 | 867.00 | 869.85 | 880.10 | 0.00 | - | 49 | 578 | 0.00% |
| TSLA220617C00212000 | 2021-11-11 1:28PM EST | 212.00 | 846.47 | 880.85 | 888.70 | 0.00 | - | 1 | 1,854 | 102.19% |
| TSLA220617C00216000 | 2021-11-16 9:30AM EST | 216.00 | 798.95 | 877.00 | 884.65 | 0.00 | - | 1 | 332 | 101.44% |
| TSLA220617C00220000 | 2021-11-09 9:49AM EST | 220.00 | 910.00 | 873.05 | 880.80 | 0.00 | - | 5 | 5,220 | 101.07% |
| TSLA220617C00224000 | 2021-11-08 1:34PM EST | 224.00 | 963.75 | 869.20 | 876.85 | 0.00 | - | 122 | 492 | 100.68% |
| TSLA220617C00226000 | 2021-11-29 11:08AM EST | 226.00 | 911.29 | 867.20 | 874.80 | 0.00 | - | 5 | 1,424 | 99.95% |
| TSLA220617C00228000 | 2021-11-08 1:35PM EST | 228.00 | 957.86 | 865.25 | 872.90 | 0.00 | - | 87 | 140 | 99.94% |
| TSLA220617C00230000 | 2021-11-08 1:35PM EST | 230.00 | 955.83 | 863.20 | 870.95 | 0.00 | - | 87 | 731 | 99.39% |
| TSLA220617C00232000 | 2021-11-08 1:38PM EST | 232.00 | 954.72 | 861.10 | 868.90 | 0.00 | - | 27 | 1,451 | 98.32% |
| TSLA220617C00234000 | 2021-11-08 1:38PM EST | 234.00 | 952.69 | 859.25 | 866.95 | 0.00 | - | 27 | 137 | 98.49% |
| TSLA220617C00236000 | 2021-11-08 1:39PM EST | 236.00 | 950.79 | 857.30 | 865.10 | 0.00 | - | 11 | 207 | 98.62% |
| TSLA220617C00238000 | 2021-11-08 1:39PM EST | 238.00 | 948.76 | 855.20 | 863.05 | 0.00 | - | 11 | 142 | 97.58% |
| TSLA220617C00240000 | 2021-11-24 12:01PM EST | 240.00 | 882.00 | 853.45 | 861.15 | 0.00 | - | 1 | 3,291 | 98.22% |
| TSLA220617C00242000 | 2021-08-25 4:20PM EST | 242.00 | 478.70 | 534.10 | 539.85 | 0.00 | - | 16 | 99 | 0.00% |
| TSLA220617C00244000 | 2021-11-10 6:50AM EST | 244.00 | 476.80 | 925.55 | 933.65 | 0.00 | - | 18 | 406 | 238.21% |
| TSLA220617C00246000 | 2021-10-19 9:25AM EST | 246.00 | 628.00 | 890.40 | 897.95 | 0.00 | - | 3 | 393 | 189.60% |
| TSLA220617C00248000 | 2021-12-01 12:15PM EST | 248.00 | 904.50 | 845.45 | 853.20 | -88.05 | -8.87% | 1 | 71 | 96.29% |
| TSLA220617C00250000 | 2021-11-16 9:33AM EST | 250.00 | 777.05 | 843.70 | 851.35 | 0.00 | - | 1 | 233 | 96.98% |
| TSLA220617C00252000 | 2021-11-29 1:10PM EST | 252.00 | 892.00 | 841.70 | 849.40 | 0.00 | - | 1 | 571 | 96.63% |
| TSLA220617C00254000 | 2021-12-01 1:00PM EST | 254.00 | 893.90 | 839.70 | 847.45 | +23.90 | +2.75% | 2 | 405 | 96.26% |
| TSLA220617C00256000 | 2021-11-04 2:05PM EST | 256.00 | 981.25 | 837.75 | 845.45 | 0.00 | - | 241 | 2,550 | 95.90% |
| TSLA220617C00258000 | 2021-12-01 1:38PM EST | 258.00 | 882.40 | 835.65 | 843.45 | +8.45 | +0.97% | 6 | 667 | 95.12% |
| TSLA220617C00260000 | 2021-11-23 1:29PM EST | 260.00 | 822.25 | 833.90 | 841.55 | 0.00 | - | 1 | 7,753 | 95.59% |
| TSLA220617C00262000 | 2021-08-30 2:24PM EST | 262.00 | 473.92 | 514.65 | 524.50 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA220617C00264000 | 2021-08-25 4:21PM EST | 264.00 | 459.35 | 513.10 | 518.80 | 0.00 | - | 5 | 13 | 0.00% |
| TSLA220617C00266000 | 2021-10-18 8:30AM EST | 266.00 | 589.94 | 870.75 | 878.25 | 0.00 | - | 5 | 10 | 180.05% |
| TSLA220617C00268000 | 2021-12-01 2:29PM EST | 268.00 | 866.10 | 826.10 | 833.75 | +411.20 | +90.39% | 2 | 14 | 94.69% |
| TSLA220617C00270000 | 2021-11-30 10:57AM EST | 270.00 | 877.70 | 824.10 | 831.80 | 0.00 | - | 6 | 450 | 94.32% |
| TSLA220617C00272000 | 2021-09-09 12:47PM EST | 272.00 | 489.30 | 515.60 | 524.90 | 0.00 | - | 2 | 59 | 0.00% |
| TSLA220617C00274000 | 2021-11-30 10:57AM EST | 274.00 | 873.80 | 820.30 | 827.90 | 0.00 | - | 5 | 22 | 94.11% |
| TSLA220617C00276000 | 2021-11-30 10:57AM EST | 276.00 | 871.84 | 818.35 | 825.95 | 0.00 | - | 6 | 77 | 93.87% |
| TSLA220617C00278000 | 2021-11-04 10:01AM EST | 278.00 | 963.35 | 816.40 | 823.95 | 0.00 | - | 6 | 72 | 93.52% |
| TSLA220617C00280000 | 2021-11-08 2:44PM EST | 280.00 | 904.00 | 814.45 | 822.05 | 0.00 | - | 62 | 913 | 93.40% |
| TSLA220617C00282000 | 2021-11-04 10:01AM EST | 282.00 | 959.16 | 812.55 | 820.05 | 0.00 | - | 6 | 50 | 93.16% |
| TSLA220617C00284000 | 2021-12-01 1:38PM EST | 284.00 | 862.44 | 810.60 | 818.15 | +427.54 | +98.31% | 1 | 48 | 93.03% |
| TSLA220617C00286000 | 2021-11-04 10:01AM EST | 286.00 | 955.27 | 808.65 | 816.20 | 0.00 | - | 12 | 85 | 92.79% |
| TSLA220617C00288000 | 2021-11-08 1:31PM EST | 288.00 | 904.41 | 806.70 | 814.25 | 0.00 | - | 23 | 39 | 92.54% |
| TSLA220617C00290000 | 2021-11-08 1:31PM EST | 290.00 | 902.38 | 804.70 | 812.30 | 0.00 | - | 23 | 807 | 92.19% |
| TSLA220617C00292000 | 2021-12-01 1:50PM EST | 292.00 | 845.50 | 802.80 | 810.25 | +53.00 | +6.69% | 1 | 37 | 91.84% |
| TSLA220617C00294000 | 2021-11-04 10:02AM EST | 294.00 | 947.51 | 800.80 | 808.40 | 0.00 | - | 10 | 97 | 91.71% |
| TSLA220617C00296000 | 2021-11-05 8:45AM EST | 296.00 | 932.15 | 798.70 | 806.35 | 0.00 | - | 6 | 90 | 90.93% |
| TSLA220617C00298000 | 2021-11-05 8:45AM EST | 298.00 | 930.28 | 796.75 | 804.45 | 0.00 | - | 14 | 776 | 90.80% |
| TSLA220617C00300000 | 2021-12-01 1:27PM EST | 300.00 | 847.62 | 794.80 | 802.55 | +11.62 | +1.39% | 1 | 6,624 | 90.66% |
| TSLA220617C00302000 | 2021-11-08 2:21PM EST | 302.00 | 885.47 | 793.00 | 800.65 | 0.00 | - | 74 | 137 | 90.83% |
| TSLA220617C00304000 | 2021-11-05 8:45AM EST | 304.00 | 922.90 | 791.15 | 798.65 | 0.00 | - | 14 | 98 | 90.68% |
| TSLA220617C00306000 | 2021-11-04 12:29PM EST | 306.00 | 933.25 | 789.10 | 796.65 | 0.00 | - | 1 | 38 | 90.14% |
| TSLA220617C00308000 | 2021-08-25 4:21PM EST | 308.00 | 421.85 | 471.50 | 477.25 | 0.00 | - | 2 | 79 | 0.00% |
| TSLA220617C00310000 | 2021-11-23 10:15AM EST | 310.00 | 850.00 | 785.15 | 792.85 | 0.00 | - | 2 | 1,443 | 89.75% |
| TSLA220617C00312000 | 2021-08-25 4:21PM EST | 312.00 | 414.85 | 467.80 | 473.50 | 0.00 | - | 2 | 678 | 0.00% |
| TSLA220617C00314000 | 2021-11-05 8:55AM EST | 314.00 | 908.84 | 781.40 | 788.90 | 0.00 | - | 21 | 164 | 89.43% |
| TSLA220617C00316000 | 2021-11-05 8:55AM EST | 316.00 | 906.05 | 779.55 | 787.05 | 0.00 | - | 11 | 89 | 89.55% |
| TSLA220617C00318000 | 2021-11-05 8:45AM EST | 318.00 | 909.92 | 777.55 | 785.15 | 0.00 | - | 7 | 174 | 89.29% |
| TSLA220617C00320000 | 2021-11-24 9:33AM EST | 320.00 | 752.40 | 775.70 | 783.20 | 0.00 | - | 1 | 2,606 | 89.22% |
| TSLA220617C00324000 | 2021-12-01 2:25PM EST | 324.00 | 807.10 | 771.75 | 779.25 | +101.80 | +14.43% | 3 | 406 | 88.54% |
| TSLA220617C00328000 | 2021-11-24 1:02PM EST | 328.00 | 799.75 | 768.05 | 775.45 | 0.00 | - | 4 | 324 | 88.54% |
| TSLA220617C00330000 | 2021-11-11 11:00AM EST | 330.00 | 752.00 | 766.05 | 773.55 | 0.00 | - | 1 | 792 | 88.28% |
| TSLA220617C00332000 | 2021-11-15 3:50PM EST | 332.00 | 684.94 | 764.20 | 771.60 | 0.00 | - | 79 | 557 | 88.18% |
| TSLA220617C00336000 | 2021-12-01 10:24AM EST | 336.00 | 822.75 | 760.35 | 767.75 | +439.60 | +114.73% | 1 | 614 | 87.82% |
| TSLA220617C00340000 | 2021-12-01 1:50PM EST | 340.00 | 798.85 | 756.50 | 763.90 | +10.61 | +1.35% | 1 | 784 | 87.46% |
| TSLA220617C00344000 | 2021-11-05 8:51AM EST | 344.00 | 871.78 | 752.65 | 760.10 | 0.00 | - | 15 | 271 | 87.16% |
| TSLA220617C00348000 | 2021-11-03 2:42PM EST | 348.00 | 856.30 | 748.80 | 756.15 | 0.00 | - | 5 | 40 | 86.63% |
| TSLA220617C00350000 | 2021-11-26 9:40AM EST | 350.00 | 748.73 | 746.95 | 754.35 | 0.00 | - | 1 | 1,623 | 86.73% |
| TSLA220617C00352000 | 2021-11-15 2:44PM EST | 352.00 | 650.00 | 744.95 | 752.40 | 0.00 | - | 2 | 120 | 86.40% |
| TSLA220617C00356000 | 2021-11-26 10:17AM EST | 356.00 | 743.79 | 741.15 | 748.55 | 0.00 | - | 4 | 767 | 86.08% |
| TSLA220617C00360000 | 2021-11-29 11:35AM EST | 360.00 | 780.00 | 737.35 | 744.75 | 0.00 | - | 3 | 10,368 | 85.82% |
| TSLA220617C00364000 | 2021-11-19 12:01PM EST | 364.00 | 743.98 | 733.50 | 740.95 | 0.00 | - | 7 | 74 | 85.49% |
| TSLA220617C00368000 | 2021-11-17 2:36PM EST | 368.00 | 739.09 | 729.75 | 737.10 | 0.00 | - | 4 | 20 | 85.22% |
| TSLA220617C00370000 | 2020-07-20 9:43AM EST | 370.00 | 1,175.00 | 1,526.05 | 1,545.45 | 0.00 | - | 45 | 15 | 0.00% |
| TSLA220617C00372000 | 2021-11-24 1:02PM EST | 372.00 | 757.50 | 725.95 | 733.30 | 0.00 | - | 3 | 246 | 84.94% |
| TSLA220617C00376000 | 2021-11-09 10:14AM EST | 376.00 | 723.63 | 722.15 | 729.45 | 0.00 | - | 20 | 406 | 84.58% |
| TSLA220617C00380000 | 2021-11-19 10:06AM EST | 380.00 | 729.38 | 718.35 | 725.70 | 0.00 | - | 1 | 927 | 84.34% |
| TSLA220617C00384000 | 2021-10-22 9:33AM EST | 384.00 | 531.00 | 756.25 | 763.50 | 0.00 | - | 1 | 430 | 139.22% |
| TSLA220617C00388000 | 2021-11-05 2:34PM EST | 388.00 | 838.00 | 710.75 | 718.15 | 0.00 | - | 1 | 537 | 83.79% |
| TSLA220617C00390000 | 2020-07-24 2:54PM EST | 390.00 | 1,065.00 | 1,675.50 | 1,695.50 | 0.00 | - | 1 | 21 | 0.00% |
| TSLA220617C00392000 | 2021-11-22 10:20AM EST | 392.00 | 807.00 | 707.00 | 714.25 | 0.00 | - | 1 | 607 | 83.42% |
| TSLA220617C00396000 | 2021-10-28 11:37AM EST | 396.00 | 686.00 | 690.75 | 700.40 | 0.00 | - | 2 | 148 | 62.31% |
| TSLA220617C00400000 | 2021-11-24 3:04PM EST | 400.00 | 735.00 | 699.45 | 706.80 | 0.00 | - | 13 | 5,165 | 82.98% |
| TSLA220617C00410000 | 2021-12-01 1:35PM EST | 410.00 | 692.00 | 690.10 | 697.40 | +58.55 | +9.24% | 2 | 226 | 82.38% |
| TSLA220617C00420000 | 2021-11-29 2:36PM EST | 420.00 | 711.81 | 680.75 | 688.05 | 0.00 | - | 1 | 1,138 | 81.78% |
| TSLA220617C00430000 | 2021-11-17 10:52AM EST | 430.00 | 694.20 | 671.45 | 678.70 | 0.00 | - | 5 | 458 | 81.17% |
| TSLA220617C00440000 | 2021-12-01 9:57AM EST | 440.00 | 730.65 | 662.20 | 669.40 | +69.82 | +10.57% | 1 | 283 | 80.61% |
| TSLA220617C00450000 | 2021-11-30 11:19AM EST | 450.00 | 696.43 | 653.00 | 660.15 | 0.00 | - | 1 | 406 | 80.08% |
| TSLA220617C00460000 | 2021-11-18 2:10PM EST | 460.00 | 631.15 | 643.80 | 650.95 | 0.00 | - | 1 | 533 | 79.54% |
| TSLA220617C00470000 | 2021-11-01 9:06AM EST | 470.00 | 670.05 | 634.65 | 641.80 | 0.00 | - | 5 | 240 | 79.03% |
| TSLA220617C00480000 | 2021-12-01 1:38PM EST | 480.00 | 675.15 | 625.55 | 632.65 | -5.39 | -0.79% | 1 | 2,851 | 78.51% |
| TSLA220617C00490000 | 2021-11-22 9:30AM EST | 490.00 | 685.00 | 616.60 | 623.60 | 0.00 | - | 5 | 510 | 78.10% |
| TSLA220617C00500000 | 2021-12-01 1:38PM EST | 500.00 | 656.75 | 607.55 | 614.60 | -3.25 | -0.49% | 1 | 3,300 | 77.62% |
| TSLA220617C00510000 | 2021-12-01 1:38PM EST | 510.00 | 647.60 | 598.65 | 605.65 | +10.25 | +1.61% | 1 | 275 | 77.21% |
| TSLA220617C00520000 | 2021-11-15 9:49AM EST | 520.00 | 497.20 | 589.80 | 596.45 | 0.00 | - | 1 | 772 | 76.64% |
| TSLA220617C00530000 | 2021-11-24 12:41PM EST | 530.00 | 607.00 | 581.05 | 587.90 | 0.00 | - | 1 | 209 | 76.43% |
| TSLA220617C00540000 | 2021-11-09 12:01PM EST | 540.00 | 530.75 | 572.25 | 579.05 | 0.00 | - | 5 | 338 | 75.99% |
| TSLA220617C00550000 | 2021-12-01 11:59AM EST | 550.00 | 616.60 | 563.50 | 570.40 | +28.05 | +4.77% | 2 | 2,036 | 75.63% |
| TSLA220617C00560000 | 2021-11-19 2:18PM EST | 560.00 | 580.00 | 554.90 | 561.75 | 0.00 | - | 5 | 299 | 75.30% |
| TSLA220617C00570000 | 2021-11-22 10:09AM EST | 570.00 | 633.00 | 546.35 | 553.15 | 0.00 | - | 1 | 778 | 74.96% |
| TSLA220617C00580000 | 2021-11-17 2:27PM EST | 580.00 | 539.64 | 538.00 | 544.55 | 0.00 | - | 1 | 710 | 74.67% |
| TSLA220617C00590000 | 2021-11-18 12:37PM EST | 590.00 | 522.00 | 529.45 | 535.90 | 0.00 | - | 2 | 927 | 74.23% |
| TSLA220617C00600000 | 2021-12-01 12:02PM EST | 600.00 | 575.10 | 521.30 | 527.70 | +16.80 | +3.01% | 2 | 5,004 | 74.09% |
| TSLA220617C00610000 | 2021-12-01 1:55PM EST | 610.00 | 554.60 | 513.00 | 518.85 | +59.99 | +12.13% | 1 | 298 | 73.58% |
| TSLA220617C00620000 | 2021-12-01 12:02PM EST | 620.00 | 557.90 | 504.55 | 510.20 | +10.70 | +1.96% | 3 | 2,126 | 73.07% |
| TSLA220617C00630000 | 2021-12-01 1:55PM EST | 630.00 | 537.65 | 496.40 | 502.00 | -1.25 | -0.23% | 1 | 167 | 72.80% |
| TSLA220617C00640000 | 2021-12-01 12:02PM EST | 640.00 | 540.95 | 488.35 | 493.90 | -9.04 | -1.64% | 3 | 1,467 | 72.56% |
| TSLA220617C00650000 | 2021-11-24 3:08PM EST | 650.00 | 512.00 | 480.45 | 485.80 | 0.00 | - | 6 | 2,352 | 72.32% |
| TSLA220617C00660000 | 2021-11-22 9:36AM EST | 660.00 | 545.13 | 472.45 | 477.85 | 0.00 | - | 2 | 1,202 | 72.06% |
| TSLA220617C00670000 | 2021-12-01 12:02PM EST | 670.00 | 516.60 | 464.65 | 469.95 | -25.61 | -4.72% | 2 | 499 | 71.84% |
| TSLA220617C00680000 | 2021-12-01 1:08PM EST | 680.00 | 499.00 | 456.90 | 462.20 | -1.85 | -0.37% | 2 | 590 | 71.64% |
| TSLA220617C00690000 | 2021-12-01 1:08PM EST | 690.00 | 490.95 | 449.15 | 454.45 | +4.45 | +0.91% | 4 | 664 | 71.40% |
| TSLA220617C00700000 | 2021-12-01 1:25PM EST | 700.00 | 485.00 | 441.70 | 446.85 | +20.30 | +4.37% | 4 | 6,861 | 71.24% |
| TSLA220617C00710000 | 2021-12-01 2:13PM EST | 710.00 | 465.00 | 434.20 | 439.30 | -10.49 | -2.21% | 5 | 633 | 71.05% |
| TSLA220617C00715000 | 2021-11-19 11:24AM EST | 715.00 | 433.80 | 430.50 | 435.55 | 0.00 | - | 1 | 3 | 70.96% |
| TSLA220617C00720000 | 2021-11-30 9:32AM EST | 720.00 | 478.75 | 426.75 | 431.85 | 0.00 | - | 2 | 381 | 70.86% |
| TSLA220617C00725000 | 2021-12-01 11:42AM EST | 725.00 | 476.60 | 423.00 | 428.15 | +134.60 | +39.36% | 1 | 9 | 70.75% |
| TSLA220617C00730000 | 2021-11-29 3:18PM EST | 730.00 | 452.27 | 419.40 | 424.45 | 0.00 | - | 1 | 264 | 70.67% |
| TSLA220617C00735000 | 2021-12-01 11:42AM EST | 735.00 | 468.80 | 415.75 | 420.85 | -10.10 | -2.11% | 3 | 15 | 70.59% |
| TSLA220617C00740000 | 2021-11-26 11:23AM EST | 740.00 | 410.14 | 412.10 | 417.20 | 0.00 | - | 10 | 649 | 70.49% |
| TSLA220617C00745000 | 2021-11-22 10:50AM EST | 745.00 | 499.59 | 408.50 | 413.60 | 0.00 | - | 4 | 8 | 70.41% |
| TSLA220617C00750000 | 2021-12-01 2:46PM EST | 750.00 | 431.64 | 404.95 | 410.00 | +3.39 | +0.79% | 1 | 1,546 | 70.33% |
| TSLA220617C00755000 | 2021-11-23 10:23AM EST | 755.00 | 453.29 | 401.40 | 406.45 | 0.00 | - | 1 | 15 | 70.25% |
| TSLA220617C00760000 | 2021-11-30 3:22PM EST | 760.00 | 436.55 | 397.85 | 402.90 | 0.00 | - | 10 | 532 | 70.16% |
| TSLA220617C00765000 | 2021-11-15 2:58PM EST | 765.00 | 323.19 | 394.35 | 399.40 | 0.00 | - | 2 | 4 | 70.09% |
| TSLA220617C00770000 | 2021-12-01 1:13PM EST | 770.00 | 427.00 | 390.85 | 395.85 | -2.10 | -0.49% | 2 | 459 | 70.00% |
| TSLA220617C00775000 | 2021-11-22 10:50AM EST | 775.00 | 476.27 | 387.40 | 392.40 | 0.00 | - | 2 | 48 | 69.93% |
| TSLA220617C00780000 | 2021-11-30 3:19PM EST | 780.00 | 421.19 | 383.95 | 388.95 | 0.00 | - | 10 | 778 | 69.86% |
| TSLA220617C00785000 | 2021-11-23 9:46AM EST | 785.00 | 453.47 | 380.50 | 385.50 | 0.00 | - | 1 | 12 | 69.77% |
| TSLA220617C00790000 | 2021-11-23 1:24PM EST | 790.00 | 396.25 | 377.15 | 382.05 | +20.11 | +5.35% | 2 | 325 | 69.70% |
| TSLA220617C00795000 | 2021-11-30 9:34AM EST | 795.00 | 424.80 | 373.75 | 378.65 | 0.00 | - | 1 | 4 | 69.62% |
| TSLA220617C00800000 | 2021-12-01 3:35PM EST | 800.00 | 390.00 | 370.35 | 375.30 | -14.54 | -3.59% | 23 | 1,816 | 69.55% |
| TSLA220617C00805000 | 2021-11-30 1:04PM EST | 805.00 | 396.04 | 367.00 | 371.90 | 0.00 | - | 1 | 47 | 69.46% |
| TSLA220617C00810000 | 2021-11-30 12:07PM EST | 810.00 | 384.71 | 363.65 | 368.55 | 0.00 | - | 1 | 776 | 69.38% |
| TSLA220617C00815000 | 2021-11-26 10:02AM EST | 815.00 | 359.39 | 360.40 | 365.20 | 0.00 | - | 3 | 13 | 69.31% |
| TSLA220617C00820000 | 2021-11-30 11:24AM EST | 820.00 | 383.73 | 357.10 | 361.90 | 0.00 | - | 2 | 402 | 69.23% |
| TSLA220617C00825000 | 2021-11-29 1:13PM EST | 825.00 | 388.78 | 353.85 | 358.60 | 0.00 | - | 1 | 6 | 69.16% |
| TSLA220617C00830000 | 2021-11-29 10:38AM EST | 830.00 | 374.65 | 350.60 | 355.40 | 0.00 | - | 2 | 392 | 69.09% |
| TSLA220617C00835000 | 2021-11-30 1:04PM EST | 835.00 | 375.36 | 347.40 | 352.15 | 0.00 | - | 1 | 11 | 69.02% |
| TSLA220617C00840000 | 2021-12-01 2:46PM EST | 840.00 | 366.30 | 344.20 | 348.90 | -14.15 | -3.72% | 11 | 961 | 68.95% |
| TSLA220617C00845000 | 2021-12-01 1:14PM EST | 845.00 | 373.35 | 341.05 | 345.75 | +122.80 | +49.01% | 3 | 16 | 68.89% |
| TSLA220617C00850000 | 2021-12-01 1:45PM EST | 850.00 | 369.87 | 337.85 | 342.55 | -6.23 | -1.66% | 1 | 2,251 | 68.81% |
| TSLA220617C00855000 | 2021-11-30 10:50AM EST | 855.00 | 376.86 | 334.75 | 339.40 | 0.00 | - | 1 | 185 | 68.74% |
| TSLA220617C00860000 | 2021-11-23 2:18PM EST | 860.00 | 318.62 | 331.65 | 336.30 | 0.00 | - | 11 | 360 | 68.69% |
| TSLA220617C00865000 | 2021-11-15 1:14PM EST | 865.00 | 244.50 | 328.60 | 333.20 | 0.00 | - | 5 | 45 | 68.63% |
| TSLA220617C00870000 | 2021-11-22 3:57PM EST | 870.00 | 377.65 | 325.55 | 330.10 | 0.00 | - | 4 | 305 | 68.56% |
| TSLA220617C00875000 | 2021-11-30 3:09PM EST | 875.00 | 353.20 | 322.50 | 327.05 | 0.00 | - | 4 | 141 | 68.50% |
| TSLA220617C00880000 | 2021-11-24 9:43AM EST | 880.00 | 307.00 | 319.50 | 324.05 | 0.00 | - | 18 | 458 | 68.45% |
| TSLA220617C00885000 | 2021-11-17 12:13PM EST | 885.00 | 300.80 | 316.50 | 321.05 | 0.00 | - | 4 | 49 | 68.39% |
| TSLA220617C00890000 | 2021-11-29 10:52AM EST | 890.00 | 336.78 | 313.55 | 318.40 | 0.00 | - | 1 | 1,011 | 68.40% |
| TSLA220617C00895000 | 2021-11-18 3:39PM EST | 895.00 | 302.52 | 310.60 | 315.45 | 0.00 | - | 5 | 17 | 68.35% |
| TSLA220617C00900000 | 2021-12-01 3:59PM EST | 900.00 | 311.30 | 307.70 | 312.50 | -34.70 | -10.03% | 52 | 6,575 | 68.29% |
| TSLA220617C00905000 | 2021-11-30 10:56AM EST | 905.00 | 341.50 | 304.85 | 309.25 | 0.00 | - | 4 | 149 | 68.18% |
| TSLA220617C00910000 | 2021-11-24 3:39PM EST | 910.00 | 322.20 | 302.00 | 306.35 | 0.00 | - | 1 | 474 | 68.14% |
| TSLA220617C00920000 | 2021-11-23 12:55PM EST | 920.00 | 311.08 | 296.35 | 301.00 | 0.00 | - | 6 | 408 | 68.11% |
| TSLA220617C00930000 | 2021-12-01 3:28PM EST | 930.00 | 302.00 | 290.75 | 295.05 | +17.00 | +5.96% | 3 | 766 | 67.95% |
| TSLA220617C00940000 | 2020-08-28 8:36AM EST | 940.00 | 1,504.00 | 1,407.50 | 1,427.00 | +182.99 | +13.85% | 1 | 0 | 0.00% |
| TSLA220617C00950000 | 2021-12-01 3:15PM EST | 950.00 | 289.05 | 279.90 | 284.40 | -16.40 | -5.37% | 4 | 6,592 | 67.84% |
| TSLA220617C00960000 | 2020-08-27 10:57AM EST | 960.00 | 1,465.50 | 1,394.00 | 1,413.50 | 0.00 | - | 11 | 362 | 0.00% |
| TSLA220617C00970000 | 2020-08-17 2:56PM EST | 970.00 | 1,046.42 | 1,387.50 | 1,407.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220617C00975000 | 2021-12-01 2:49PM EST | 975.00 | 287.90 | 266.75 | 270.95 | -8.40 | -2.83% | 2 | 3,697 | 67.59% |
| TSLA220617C00980000 | 2020-08-24 9:13AM EST | 980.00 | 1,170.00 | 1,381.00 | 1,400.50 | 0.00 | - | 4 | 1,074 | 0.00% |
| TSLA220617C00990000 | 2020-08-17 9:13AM EST | 990.00 | 958.50 | 1,374.50 | 1,394.00 | 0.00 | - | 1 | 1,036 | 0.00% |
| TSLA220617C00995000 | 2020-08-27 11:09AM EST | 995.00 | 1,450.00 | 1,371.00 | 1,390.50 | 0.00 | - | 2 | 127 | 0.00% |
| TSLA220617C01000000 | 2021-12-01 3:23PM EST | 1,000.00 | 254.00 | 254.15 | 258.10 | -27.38 | -9.73% | 16 | 21,646 | 67.37% |
| TSLA220617C01005000 | 2020-08-20 12:47PM EST | 1,005.00 | 1,139.00 | 1,365.00 | 1,384.00 | 0.00 | - | 2 | 33 | 0.00% |
| TSLA220617C01010000 | 2020-07-29 2:57PM EST | 1,010.00 | 745.44 | 1,361.50 | 1,381.00 | 0.00 | - | 6 | 50 | 0.00% |
| TSLA220617C01015000 | 2020-08-27 10:28AM EST | 1,015.00 | 1,393.00 | 1,358.00 | 1,377.50 | 0.00 | - | 1 | 835 | 0.00% |
| TSLA220617C01020000 | 2020-08-18 2:35PM EST | 1,020.00 | 1,074.51 | 1,355.00 | 1,374.50 | 0.00 | - | 1 | 29 | 0.00% |
| TSLA220617C01025000 | 2021-12-01 3:21PM EST | 1,025.00 | 243.63 | 241.95 | 246.10 | -27.52 | -10.15% | 4 | 5,795 | 67.20% |
| TSLA220617C01040000 | 2020-08-05 11:33AM EST | 1,040.00 | 1,025.37 | 1,342.50 | 1,362.00 | 0.00 | - | 10 | 22 | 0.00% |
| TSLA220617C01050000 | 2021-12-01 3:33PM EST | 1,050.00 | 237.90 | 230.25 | 234.45 | -22.10 | -8.50% | 23 | 5,443 | 67.02% |
| TSLA220617C01060000 | 2020-08-28 8:59AM EST | 1,060.00 | 1,422.88 | 1,329.50 | 1,349.00 | +16.28 | +1.16% | 1 | 533 | 0.00% |
| TSLA220617C01075000 | 2021-12-01 11:12AM EST | 1,075.00 | 258.63 | 219.00 | 223.30 | +23.78 | +10.13% | 4 | 1,710 | 66.85% |
| TSLA220617C01080000 | 2020-08-28 8:59AM EST | 1,080.00 | 1,409.88 | 1,317.00 | 1,336.50 | +15.78 | +1.13% | 1 | 91 | 0.00% |
| TSLA220617C01100000 | 2021-12-01 3:59PM EST | 1,100.00 | 210.05 | 208.30 | 211.90 | -27.93 | -11.74% | 118 | 12,442 | 66.58% |
| TSLA220617C01120000 | 2020-08-20 2:43PM EST | 1,120.00 | 1,154.00 | 1,293.00 | 1,312.50 | 0.00 | - | 1 | 68 | 0.00% |
| TSLA220617C01125000 | 2021-12-01 3:55PM EST | 1,125.00 | 200.50 | 198.05 | 202.15 | -20.50 | -9.28% | 41 | 6,871 | 66.50% |
| TSLA220617C01130000 | 2020-08-27 10:10AM EST | 1,130.00 | 1,297.80 | 1,287.00 | 1,306.50 | 0.00 | - | 10 | 658 | 0.00% |
| TSLA220617C01140000 | 2020-08-24 8:32AM EST | 1,140.00 | 1,185.52 | 1,281.00 | 1,300.50 | 0.00 | - | 1 | 41 | 0.00% |
| TSLA220617C01150000 | 2021-12-01 3:50PM EST | 1,150.00 | 193.00 | 188.30 | 192.20 | -22.75 | -10.54% | 104 | 2,720 | 66.34% |
| TSLA220617C01160000 | 2020-08-27 10:46AM EST | 1,160.00 | 1,326.06 | 1,269.00 | 1,288.50 | 0.00 | - | 12 | 0 | 0.00% |
| TSLA220617C01170000 | 2020-08-28 8:30AM EST | 1,170.00 | 1,325.30 | 1,263.00 | 1,282.50 | +399.51 | +43.15% | 1 | 7 | 0.00% |
| TSLA220617C01175000 | 2021-12-01 3:54PM EST | 1,175.00 | 184.00 | 178.95 | 182.95 | -19.00 | -9.36% | 76 | 1,854 | 66.23% |
| TSLA220617C01180000 | 2020-08-28 8:30AM EST | 1,180.00 | 1,319.30 | 1,257.50 | 1,277.00 | +397.59 | +43.14% | 2 | 12 | 0.00% |
| TSLA220617C01190000 | 2020-08-24 8:30AM EST | 1,190.00 | 1,170.00 | 1,251.50 | 1,271.00 | 0.00 | - | 1 | 50 | 0.00% |
| TSLA220617C01200000 | 2021-12-01 3:57PM EST | 1,200.00 | 174.11 | 170.00 | 173.75 | -19.62 | -10.13% | 159 | 10,604 | 66.05% |
| TSLA220617C01210000 | 2020-08-18 10:34AM EST | 1,210.00 | 1,102.26 | 1,240.00 | 1,259.50 | 0.00 | - | 2 | 27 | 0.00% |
| TSLA220617C01220000 | 2020-08-27 1:01PM EST | 1,220.00 | 1,263.23 | 1,234.50 | 1,254.00 | 0.00 | - | 2 | 87 | 0.00% |
| TSLA220617C01225000 | 2021-12-01 3:12PM EST | 1,225.00 | 169.00 | 161.45 | 165.25 | -8.75 | -4.92% | 16 | 1,911 | 65.93% |
| TSLA220617C01230000 | 2020-07-10 2:27PM EST | 1,230.00 | 705.00 | 594.50 | 613.00 | 0.00 | - | 2 | 91 | 217.19% |
| TSLA220617C01240000 | 2020-08-28 10:51AM EST | 1,240.00 | 1,289.10 | 1,223.00 | 1,242.50 | +563.35 | +77.62% | 3 | 24 | 0.00% |
| TSLA220617C01250000 | 2021-12-01 3:55PM EST | 1,250.00 | 158.00 | 153.45 | 157.15 | -13.83 | -8.05% | 26 | 1,155 | 65.84% |
| TSLA220617C01260000 | 2020-08-27 8:30AM EST | 1,260.00 | 1,185.75 | 1,212.00 | 1,231.50 | 0.00 | - | 1 | 127 | 0.00% |
| TSLA220617C01270000 | 2020-08-12 1:14PM EST | 1,270.00 | 686.50 | 1,206.50 | 1,226.00 | 0.00 | - | 3 | 99 | 0.00% |
| TSLA220617C01275000 | 2021-12-01 2:02PM EST | 1,275.00 | 162.00 | 145.80 | 149.70 | -1.43 | -0.87% | 4 | 625 | 65.80% |
| TSLA220617C01280000 | 2020-08-28 11:37AM EST | 1,280.00 | 1,245.00 | 1,201.00 | 1,220.50 | +576.00 | +86.10% | 2 | 535 | 0.00% |
| TSLA220617C01290000 | 2020-08-17 8:42AM EST | 1,290.00 | 908.00 | 1,243.00 | 1,262.50 | 0.00 | - | 5 | 139 | 0.00% |
| TSLA220617C01300000 | 2021-12-01 3:27PM EST | 1,300.00 | 145.60 | 138.50 | 142.30 | -15.40 | -9.57% | 38 | 9,759 | 65.70% |
| TSLA220617C01310000 | 2020-08-16 11:04PM EST | 1,310.00 | 604.95 | 1,185.00 | 1,204.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA220617C01320000 | 2020-08-18 1:30PM EST | 1,320.00 | 908.00 | 1,179.50 | 1,199.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01325000 | 2021-12-01 9:58AM EST | 1,325.00 | 159.45 | 131.65 | 135.40 | +10.25 | +6.87% | 2 | 492 | 65.66% |
| TSLA220617C01330000 | 2020-07-20 11:22AM EST | 1,330.00 | 644.42 | 878.50 | 898.00 | 0.00 | - | 1 | 2 | 371.23% |
| TSLA220617C01350000 | 2021-12-01 11:12AM EST | 1,350.00 | 151.27 | 125.15 | 128.85 | +9.57 | +6.75% | 14 | 978 | 65.62% |
| TSLA220617C01360000 | 2020-08-21 12:52PM EST | 1,360.00 | 1,043.60 | 1,158.50 | 1,178.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220617C01370000 | 2020-07-17 9:35AM EST | 1,370.00 | 655.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 6.25% |
| TSLA220617C01375000 | 2021-12-01 2:18PM EST | 1,375.00 | 129.00 | 119.00 | 122.50 | -6.35 | -4.69% | 3 | 443 | 65.57% |
| TSLA220617C01380000 | 2020-08-21 12:52PM EST | 1,380.00 | 1,033.50 | 1,148.00 | 1,167.50 | 0.00 | - | 4 | 0 | 0.00% |
| TSLA220617C01390000 | 2020-08-27 12:02PM EST | 1,390.00 | 1,130.00 | 1,143.00 | 1,162.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01400000 | 2021-12-01 3:57PM EST | 1,400.00 | 115.85 | 113.20 | 116.65 | -11.75 | -9.21% | 41 | 2,634 | 65.56% |
| TSLA220617C01410000 | 2020-08-13 10:53AM EST | 1,410.00 | 685.40 | 1,133.00 | 1,152.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01420000 | 2020-08-17 9:42AM EST | 1,420.00 | 779.91 | 1,128.00 | 1,147.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220617C01425000 | 2021-12-01 2:10PM EST | 1,425.00 | 118.88 | 107.65 | 111.05 | -1.92 | -1.59% | 11 | 362 | 65.55% |
| TSLA220617C01430000 | 2020-08-10 9:50AM EST | 1,430.00 | 500.00 | 1,123.00 | 1,142.50 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220617C01440000 | 2020-08-19 9:57AM EST | 1,440.00 | 844.83 | 1,118.00 | 1,137.50 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA220617C01450000 | 2021-12-01 3:06PM EST | 1,450.00 | 109.00 | 102.40 | 105.65 | -10.50 | -8.79% | 4 | 4,193 | 65.53% |
| TSLA220617C01460000 | 2020-08-26 8:57AM EST | 1,460.00 | 1,012.60 | 1,108.00 | 1,127.50 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220617C01470000 | 2020-08-21 9:34AM EST | 1,470.00 | 971.66 | 1,103.50 | 1,122.50 | 0.00 | - | 1 | 14 | 0.00% |
| TSLA220617C01475000 | 2021-11-30 2:08PM EST | 1,475.00 | 111.00 | 97.55 | 100.65 | 0.00 | - | 7 | 1,221 | 65.55% |
| TSLA220617C01480000 | 2020-08-21 9:52AM EST | 1,480.00 | 967.20 | 1,098.50 | 1,118.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220617C01490000 | 2020-08-24 8:34AM EST | 1,490.00 | 998.75 | 1,093.50 | 1,113.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220617C01500000 | 2021-12-01 3:59PM EST | 1,500.00 | 96.00 | 92.70 | 95.70 | -13.00 | -11.93% | 90 | 3,530 | 65.51% |
| TSLA220617C01510000 | 2020-08-28 8:36AM EST | 1,510.00 | 1,161.50 | 1,084.00 | 1,103.50 | +205.05 | +21.44% | 24 | 13 | 895.61% |
| TSLA220617C01520000 | 2020-08-11 2:51PM EST | 1,520.00 | 450.67 | 1,079.50 | 1,099.00 | 0.00 | - | 1 | 16 | 772.12% |
| TSLA220617C01525000 | 2021-12-01 1:08PM EST | 1,525.00 | 100.00 | 88.25 | 91.35 | +2.29 | +2.34% | 4 | 1,742 | 65.55% |
| TSLA220617C01530000 | 2020-08-18 1:25PM EST | 1,530.00 | 818.98 | 1,074.50 | 1,094.00 | 0.00 | - | 1 | 0 | 716.57% |
| TSLA220617C01540000 | 2020-07-20 2:47PM EST | 1,540.00 | 790.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLA220617C01550000 | 2021-12-01 11:33AM EST | 1,550.00 | 100.00 | 84.15 | 87.10 | +5.94 | +6.32% | 1 | 244 | 65.60% |
| TSLA220617C01560000 | 2020-08-03 10:26AM EST | 1,560.00 | 530.23 | 1,061.00 | 1,080.50 | 0.00 | - | 2 | 102 | 639.09% |
| TSLA220617C01570000 | 2020-08-21 11:47AM EST | 1,570.00 | 943.95 | 1,056.00 | 1,075.50 | 0.00 | - | 1 | 0 | 620.25% |
| TSLA220617C01575000 | 2021-12-01 9:46AM EST | 1,575.00 | 98.00 | 80.10 | 83.15 | +6.50 | +7.10% | 1 | 248 | 65.64% |
| TSLA220617C01580000 | 2020-08-20 10:41AM EST | 1,580.00 | 861.50 | 1,051.50 | 1,071.00 | 0.00 | - | 1 | 57 | 605.63% |
| TSLA220617C01590000 | 2020-08-18 2:57PM EST | 1,590.00 | 785.10 | 1,047.00 | 1,066.50 | 0.00 | - | 38 | 36 | 592.66% |
| TSLA220617C01600000 | 2021-12-01 3:25PM EST | 1,600.00 | 77.00 | 76.40 | 79.30 | -8.00 | -9.41% | 11 | 1,769 | 65.68% |
| TSLA220617C01620000 | 2020-08-18 9:10AM EST | 1,620.00 | 754.00 | 1,034.00 | 1,053.50 | 0.00 | - | 1 | 4 | 561.64% |
| TSLA220617C01625000 | 2021-12-01 10:16AM EST | 1,625.00 | 88.20 | 72.85 | 75.60 | -2.75 | -3.02% | 1 | 457 | 65.72% |
| TSLA220617C01640000 | 2020-07-24 9:45AM EST | 1,640.00 | 452.02 | 879.00 | 898.50 | 0.00 | - | 4 | 11 | 386.25% |
| TSLA220617C01650000 | 2021-12-01 2:02PM EST | 1,650.00 | 77.50 | 69.65 | 72.05 | -7.25 | -8.55% | 4 | 268 | 65.78% |
| TSLA220617C01660000 | 2020-08-28 2:18PM EST | 1,660.00 | 1,028.26 | 1,016.50 | 1,036.00 | +178.26 | +20.97% | 1 | 0 | 529.44% |
| TSLA220617C01675000 | 2021-11-29 1:09PM EST | 1,675.00 | 77.16 | 66.60 | 68.90 | 0.00 | - | 4 | 648 | 65.88% |
| TSLA220617C01680000 | 2020-08-03 10:26AM EST | 1,680.00 | 405.00 | 1,008.00 | 1,027.00 | 0.00 | - | 1 | 3 | 515.99% |
| TSLA220617C01700000 | 2021-12-01 3:48PM EST | 1,700.00 | 66.19 | 63.55 | 65.65 | -5.88 | -8.16% | 10 | 1,637 | 65.91% |
| TSLA220617C01720000 | 2020-08-17 1:12PM EST | 1,720.00 | 666.00 | 991.00 | 1,010.50 | 0.00 | - | 1 | 2 | 493.68% |
| TSLA220617C01725000 | 2021-12-01 1:40PM EST | 1,725.00 | 68.18 | 60.50 | 62.70 | -0.63 | -0.92% | 1 | 2,246 | 65.93% |
| TSLA220617C01740000 | 2020-08-04 10:46AM EST | 1,740.00 | 468.81 | 983.00 | 1,002.00 | 0.00 | - | 1 | 5 | 483.96% |
| TSLA220617C01750000 | 2021-12-01 2:14PM EST | 1,750.00 | 62.98 | 57.85 | 59.95 | +0.31 | +0.49% | 10 | 1,223 | 66.01% |
| TSLA220617C01760000 | 2020-08-17 10:29AM EST | 1,760.00 | 652.10 | 975.00 | 994.00 | 0.00 | - | 2 | 18 | 475.21% |
| TSLA220617C01775000 | 2021-11-23 9:33AM EST | 1,775.00 | 74.90 | 55.25 | 57.30 | 0.00 | - | 1 | 293 | 66.07% |
| TSLA220617C01780000 | 2020-08-25 11:11AM EST | 1,780.00 | 785.00 | 966.50 | 986.00 | 0.00 | - | 1 | 114 | 466.72% |
| TSLA220617C01800000 | 2021-12-01 3:27PM EST | 1,800.00 | 54.30 | 52.85 | 54.80 | -4.70 | -7.97% | 46 | 910 | 66.15% |
| TSLA220617C01820000 | 2020-08-12 9:50AM EST | 1,820.00 | 439.59 | 995.00 | 1,014.45 | 0.00 | - | 1 | 5 | 502.22% |
| TSLA220617C01825000 | 2021-12-01 3:37PM EST | 1,825.00 | 53.65 | 50.50 | 52.45 | -5.20 | -8.84% | 5 | 107 | 66.23% |
| TSLA220617C01840000 | 2020-08-21 9:24AM EST | 1,840.00 | 812.38 | 943.00 | 962.50 | 0.00 | - | 2 | 5 | 445.23% |
| TSLA220617C01850000 | 2021-11-29 3:42PM EST | 1,850.00 | 58.80 | 48.35 | 50.20 | 0.00 | - | 1 | 2,131 | 66.31% |
| TSLA220617C01860000 | 2020-08-28 2:14PM EST | 1,860.00 | 946.33 | 935.00 | 954.50 | +199.25 | +26.67% | 1 | 16 | 438.62% |
| TSLA220617C01875000 | 2021-11-30 12:18PM EST | 1,875.00 | 51.00 | 46.30 | 48.10 | 0.00 | - | 2 | 131 | 66.41% |
| TSLA220617C01880000 | 2020-08-28 2:14PM EST | 1,880.00 | 938.40 | 927.50 | 947.00 | +198.25 | +26.79% | 1 | 15 | 432.74% |
| TSLA220617C01900000 | 2021-12-01 3:09PM EST | 1,900.00 | 46.00 | 44.30 | 46.10 | -4.95 | -9.72% | 1 | 205 | 66.49% |
| TSLA220617C01920000 | 2020-08-26 9:14AM EST | 1,920.00 | 822.32 | 912.50 | 932.00 | 0.00 | - | 2 | 25 | 421.68% |
| TSLA220617C01925000 | 2021-12-01 2:10PM EST | 1,925.00 | 46.36 | 42.60 | 44.15 | -3.39 | -6.81% | 1 | 40 | 66.61% |
| TSLA220617C01940000 | 2020-08-20 10:02AM EST | 1,940.00 | 695.00 | 905.50 | 924.50 | 0.00 | - | 1 | 2 | 416.65% |
| TSLA220617C01950000 | 2021-12-01 3:41PM EST | 1,950.00 | 43.25 | 40.70 | 42.35 | -2.70 | -5.88% | 6 | 274 | 66.68% |
| TSLA220617C01960000 | 2020-07-23 10:14AM EST | 1,960.00 | 497.82 | 757.00 | 776.50 | 0.00 | - | 1 | 15 | 327.41% |
| TSLA220617C01980000 | 2020-08-28 10:26AM EST | 1,980.00 | 958.01 | 891.00 | 910.50 | +253.01 | +35.89% | 1 | 0 | 407.30% |
| TSLA220617C02000000 | 2021-12-01 3:43PM EST | 2,000.00 | 40.00 | 37.45 | 39.00 | -3.35 | -7.73% | 127 | 831 | 66.88% |
| TSLA220617C02025000 | 2021-12-01 3:46PM EST | 2,025.00 | 37.60 | 35.95 | 37.45 | -4.35 | -10.37% | 43 | 154 | 66.98% |
| TSLA220617C02050000 | 2021-12-01 2:27PM EST | 2,050.00 | 37.60 | 34.50 | 35.95 | +0.10 | +0.27% | 2 | 699 | 67.08% |
| TSLA220617C02075000 | 2021-11-29 11:06AM EST | 2,075.00 | 37.75 | 33.15 | 34.55 | 0.00 | - | 3 | 14 | 67.19% |
| TSLA220617C02100000 | 2021-12-01 3:53PM EST | 2,100.00 | 33.05 | 31.90 | 33.25 | -2.10 | -5.97% | 2 | 100 | 67.32% |
| TSLA220617C02125000 | 2021-11-29 2:08PM EST | 2,125.00 | 33.64 | 30.65 | 31.95 | 0.00 | - | 1 | 59 | 67.41% |
| TSLA220617C02150000 | 2021-11-30 12:22PM EST | 2,150.00 | 31.15 | 29.45 | 30.75 | -0.55 | -1.74% | 5 | 342 | 67.52% |
| TSLA220617C02175000 | 2021-12-01 12:25PM EST | 2,175.00 | 32.43 | 28.35 | 29.60 | -0.45 | -1.37% | 3 | 412 | 67.64% |
| TSLA220617C02200000 | 2021-12-01 2:06PM EST | 2,200.00 | 29.85 | 27.25 | 28.50 | -0.50 | -1.65% | 3 | 394 | 67.74% |
| TSLA220617C02225000 | 2021-11-22 3:02PM EST | 2,225.00 | 27.75 | 26.25 | 27.45 | -14.65 | -34.55% | 3 | 194 | 67.85% |
| TSLA220617C02250000 | 2021-11-30 12:30PM EST | 2,250.00 | 29.55 | 25.25 | 26.50 | +1.05 | +3.68% | 6 | 39 | 67.97% |
| TSLA220617C02275000 | 2021-11-29 12:15PM EST | 2,275.00 | 27.60 | 24.40 | 25.55 | 0.00 | - | 1 | 66 | 68.11% |
| TSLA220617C02300000 | 2021-12-01 12:59PM EST | 2,300.00 | 26.05 | 23.45 | 24.65 | +0.25 | +0.97% | 1 | 79 | 68.21% |
| TSLA220617C02325000 | 2021-11-29 11:59AM EST | 2,325.00 | 26.20 | 22.65 | 23.75 | 0.00 | - | 2 | 18 | 68.32% |
| TSLA220617C02350000 | 2021-12-01 3:52PM EST | 2,350.00 | 22.50 | 21.85 | 22.95 | -2.80 | -11.07% | 1 | 58 | 68.45% |
| TSLA220617C02375000 | 2021-11-30 11:01AM EST | 2,375.00 | 23.00 | 21.05 | 22.15 | 0.00 | - | 2 | 84 | 68.55% |
| TSLA220617C02400000 | 2021-12-01 3:28PM EST | 2,400.00 | 21.53 | 20.25 | 21.40 | -2.32 | -9.73% | 27 | 1,037 | 68.65% |
| TSLA220617C02425000 | 2021-12-01 1:14PM EST | 2,425.00 | 21.40 | 19.55 | 20.70 | -0.40 | -1.83% | 2 | 83 | 68.77% |
| TSLA220617C02450000 | 2021-12-01 9:40AM EST | 2,450.00 | 22.40 | 18.90 | 20.00 | +1.75 | +8.47% | 1 | 155 | 68.89% |
| TSLA220617C02475000 | 2021-12-01 3:33PM EST | 2,475.00 | 19.20 | 18.30 | 19.35 | -0.85 | -4.24% | 79 | 871 | 69.03% |
| TSLA220617C02500000 | 2020-08-28 2:29PM EST | 2,500.00 | 729.00 | 730.00 | 749.50 | -22.12 | -2.94% | 3 | 0 | 331.57% |
| TSLA220617C02550000 | 2020-08-26 11:35AM EST | 2,550.00 | 640.00 | 717.00 | 736.00 | 0.00 | - | 3 | 27 | 326.92% |
| TSLA220617C02600000 | 2020-08-27 10:58AM EST | 2,600.00 | 732.88 | 704.00 | 723.50 | 0.00 | - | 4 | 133 | 322.62% |
| TSLA220617C02650000 | 2020-08-17 10:22AM EST | 2,650.00 | 436.64 | 691.50 | 711.00 | 0.00 | - | 1 | 18 | 318.53% |
| TSLA220617C02700000 | 2020-08-26 1:37PM EST | 2,700.00 | 626.25 | 679.00 | 698.50 | 0.00 | - | 1 | 0 | 314.53% |
| TSLA220617C02750000 | 2020-08-27 9:43AM EST | 2,750.00 | 651.00 | 667.50 | 686.50 | 0.00 | - | 2 | 0 | 310.93% |
| TSLA220617C02800000 | 2020-08-28 12:56PM EST | 2,800.00 | 689.45 | 655.50 | 675.00 | +70.68 | +11.42% | 2 | 111 | 307.40% |
| TSLA220617C02850000 | 2020-08-28 12:56PM EST | 2,850.00 | 678.04 | 644.50 | 663.50 | +38.04 | +5.94% | 2 | 216 | 304.13% |
| TSLA220617C02900000 | 2020-08-28 2:35PM EST | 2,900.00 | 646.60 | 633.50 | 653.00 | +112.06 | +20.96% | 1 | 103 | 301.11% |
| TSLA220617C02950000 | 2020-08-20 11:56AM EST | 2,950.00 | 478.03 | 622.50 | 642.00 | 0.00 | - | 7 | 9 | 298.04% |
| TSLA220617C03000000 | 2020-08-28 2:15PM EST | 3,000.00 | 625.00 | 612.00 | 631.50 | -5.83 | -0.92% | 15 | 1,261 | 295.20% |
| TSLA220617C03100000 | 2020-08-26 12:55PM EST | 3,100.00 | 540.00 | 592.00 | 611.50 | 0.00 | - | 1 | 12 | 289.99% |
| TSLA220617C03200000 | 2020-08-27 10:43AM EST | 3,200.00 | 608.00 | 572.50 | 592.00 | +21.38 | +3.64% | 1 | 186 | 285.07% |
| TSLA220617C03300000 | 2020-08-27 1:24PM EST | 3,300.00 | 568.50 | 554.00 | 573.50 | 0.00 | - | 21 | 169 | 280.58% |
| TSLA220617C03400000 | 2020-08-28 9:59AM EST | 3,400.00 | 579.00 | 536.50 | 556.00 | +61.00 | +11.78% | 6 | 80 | 276.50% |
| TSLA220617C03500000 | 2020-08-28 2:57PM EST | 3,500.00 | 525.35 | 520.00 | 539.50 | -10.65 | -1.99% | 48 | 986 | 272.81% |
| TSLA220617C03600000 | 2020-08-27 1:24PM EST | 3,600.00 | 499.50 | 504.00 | 523.50 | 0.00 | - | - | - | 269.30% |
| TSLA220617C03900000 | 2020-08-28 11:59AM EST | 3,900.00 | 482.34 | 460.50 | 480.00 | +9.34 | +1.97% | 2 | 20 | 260.30% |
| TSLA220617C04000000 | 2020-08-28 2:07PM EST | 4,000.00 | 460.00 | 447.00 | 466.50 | +35.35 | +8.32% | 3 | 3 | 257.62% |
| TSLA220617C04100000 | 2020-08-27 10:38AM EST | 4,100.00 | 432.00 | 434.50 | 454.00 | 0.00 | - | - | - | 255.24% |
| TSLA220617C04200000 | 2020-08-28 1:16PM EST | 4,200.00 | 440.00 | 422.50 | 441.50 | +4.00 | +0.92% | 12 | - | 252.92% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220617P00001000 | 2021-11-26 10:23AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,100 | 147,801 | 287.50% |
| TSLA220617P00002000 | 2021-11-26 11:06AM EST | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 25,620 | 265.63% |
| TSLA220617P00003000 | 2021-11-02 2:58PM EST | 3.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 400 | 17,195 | 243.75% |
| TSLA220617P00004000 | 2021-11-02 2:58PM EST | 4.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 1,869 | 237.50% |
| TSLA220617P00005000 | 2021-10-22 1:23PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA220617P00006000 | 2021-11-10 12:47PM EST | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 51 | 969 | 226.56% |
| TSLA220617P00007000 | 2021-09-03 9:06AM EST | 7.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 10 | 524 | 269.53% |
| TSLA220617P00008000 | 2021-10-26 9:34AM EST | 8.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 668 | 225.00% |
| TSLA220617P00009000 | 2021-10-28 12:54PM EST | 9.00 | 0.05 | 0.00 | 0.78 | 0.00 | - | 1 | 245 | 274.71% |
| TSLA220617P00010000 | 2021-11-03 8:30AM EST | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6,293 | 201.56% |
| TSLA220617P00011000 | 2021-11-02 2:56PM EST | 11.00 | 0.18 | 0.00 | 0.56 | 0.00 | - | 3 | 78 | 249.22% |
| TSLA220617P00012000 | 2021-11-26 11:48AM EST | 12.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 2 | 316 | 212.89% |
| TSLA220617P00013000 | 2021-11-16 1:14PM EST | 13.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 943 | 190.63% |
| TSLA220617P00014000 | 2021-11-16 1:09PM EST | 14.00 | 0.01 | 0.01 | 0.57 | 0.00 | - | 27 | 216 | 234.38% |
| TSLA220617P00015000 | 2021-11-03 8:40AM EST | 15.00 | 0.02 | 0.01 | 0.57 | 0.00 | - | 50 | 407 | 229.88% |
| TSLA220617P00016000 | 2021-08-25 4:31PM EST | 16.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 5 | 190 | 216.99% |
| TSLA220617P00017000 | 2021-10-25 12:18PM EST | 17.00 | 0.04 | 0.00 | 0.80 | 0.00 | - | 1 | 407 | 230.66% |
| TSLA220617P00018000 | 2021-08-31 2:23PM EST | 18.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | 1 | 472 | 216.41% |
| TSLA220617P00019000 | 2021-10-14 2:30PM EST | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 318 | 186.72% |
| TSLA220617P00020000 | 2021-11-26 11:05AM EST | 20.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 5,938 | 167.97% |
| TSLA220617P00021000 | 2021-10-04 11:10AM EST | 21.00 | 0.06 | 0.01 | 0.29 | 0.00 | - | 80 | 199 | 194.14% |
| TSLA220617P00022000 | 2021-10-04 11:10AM EST | 22.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 21 | 486 | 191.02% |
| TSLA220617P00023000 | 2021-10-26 9:34AM EST | 23.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 6 | 166 | 211.52% |
| TSLA220617P00024000 | 2021-10-04 10:06AM EST | 24.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 5 | 443 | 186.72% |
| TSLA220617P00025000 | 2020-08-25 10:13AM EST | 25.00 | 1.17 | 0.75 | 1.20 | 0.00 | - | 2 | 1,038 | 231.30% |
| TSLA220617P00026000 | 2021-11-09 12:25PM EST | 26.00 | 0.11 | 0.00 | 0.53 | 0.00 | - | 5 | 141 | 193.75% |
| TSLA220617P00028000 | 2021-10-25 2:58PM EST | 28.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 3 | 399 | 199.32% |
| TSLA220617P00030000 | 2021-11-26 10:01AM EST | 30.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,998 | 156.64% |
| TSLA220617P00032000 | 2021-10-21 8:33AM EST | 32.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 144 | 146.88% |
| TSLA220617P00034000 | 2021-11-09 12:11PM EST | 34.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 140 | 146.09% |
| TSLA220617P00035000 | 2020-08-27 2:50PM EST | 35.00 | 1.04 | 0.45 | 4.35 | 0.00 | - | 2 | 121 | 238.40% |
| TSLA220617P00036000 | 2021-10-26 1:01PM EST | 36.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 161 | 142.97% |
| TSLA220617P00038000 | 2021-11-05 1:29PM EST | 38.00 | 0.13 | 0.00 | 0.07 | 0.00 | - | 18 | 187 | 142.58% |
| TSLA220617P00040000 | 2021-11-11 3:45PM EST | 40.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 5 | 4,060 | 140.23% |
| TSLA220617P00042000 | 2021-11-23 1:24PM EST | 42.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 5 | 295 | 139.45% |
| TSLA220617P00044000 | 2021-10-26 1:01PM EST | 44.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 8 | 451 | 137.50% |
| TSLA220617P00045000 | 2020-08-26 2:33PM EST | 45.00 | 2.00 | 1.39 | 3.00 | 0.00 | - | 1 | 32 | 214.31% |
| TSLA220617P00046000 | 2021-11-09 3:59PM EST | 46.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 35 | 1,414 | 136.72% |
| TSLA220617P00048000 | 2021-11-15 1:45PM EST | 48.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 3 | 348 | 134.77% |
| TSLA220617P00050000 | 2021-12-01 3:48PM EST | 50.00 | 0.11 | 0.07 | 0.11 | +0.10 | +1,000.00% | 31 | 3,324 | 140.82% |
| TSLA220617P00052000 | 2021-09-20 1:28PM EST | 52.00 | 0.34 | 0.00 | 0.48 | 0.00 | - | 1 | 488 | 152.64% |
| TSLA220617P00054000 | 2021-10-22 8:30AM EST | 54.00 | 0.41 | 0.00 | 0.79 | 0.00 | - | 1 | 177 | 158.89% |
| TSLA220617P00055000 | 2020-08-25 11:38AM EST | 55.00 | 2.50 | 0.00 | 6.05 | 0.00 | - | 4 | 23 | 209.74% |
| TSLA220617P00056000 | 2021-10-20 9:29AM EST | 56.00 | 0.16 | 0.00 | 0.79 | 0.00 | - | 60 | 357 | 156.84% |
| TSLA220617P00058000 | 2021-09-24 2:48PM EST | 58.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 247 | 150.20% |
| TSLA220617P00060000 | 2021-11-30 1:57PM EST | 60.00 | 0.06 | 0.05 | 0.73 | 0.00 | - | 10 | 2,612 | 152.64% |
| TSLA220617P00062000 | 2021-10-26 9:27AM EST | 62.00 | 0.04 | 0.01 | 0.98 | 0.00 | - | 5 | 3,141 | 154.98% |
| TSLA220617P00064000 | 2021-09-29 10:38AM EST | 64.00 | 0.61 | 0.00 | 0.51 | 0.00 | - | 1 | 134 | 142.38% |
| TSLA220617P00065000 | 2020-07-21 9:30AM EST | 65.00 | 3.70 | 1.42 | 4.50 | 0.00 | - | 2 | 203 | 195.56% |
| TSLA220617P00066000 | 2021-11-02 10:50AM EST | 66.00 | 0.12 | 0.00 | 0.56 | 0.00 | - | 5 | 506 | 142.09% |
| TSLA220617P00068000 | 2021-11-22 11:56AM EST | 68.00 | 0.15 | 0.00 | 0.76 | 0.00 | - | 3 | 122 | 145.22% |
| TSLA220617P00070000 | 2021-10-29 9:21AM EST | 70.00 | 0.32 | 0.04 | 0.98 | 0.00 | - | 5 | 1,668 | 148.44% |
| TSLA220617P00072000 | 2021-12-01 11:17AM EST | 72.00 | 0.23 | 0.00 | 0.78 | +0.02 | +9.52% | 1 | 1,331 | 142.38% |
| TSLA220617P00074000 | 2021-09-17 11:50AM EST | 74.00 | 0.39 | 0.00 | 0.68 | 0.00 | - | 24 | 343 | 138.77% |
| TSLA220617P00075000 | 2020-07-28 8:50AM EST | 75.00 | 1.00 | 0.10 | 9.40 | 0.00 | - | 1 | 69 | 200.75% |
| TSLA220617P00076000 | 2021-09-17 11:50AM EST | 76.00 | 0.41 | 0.00 | 0.69 | 0.00 | - | 12 | 629 | 137.55% |
| TSLA220617P00078000 | 2021-10-26 9:08AM EST | 78.00 | 0.20 | 0.01 | 1.07 | 0.00 | - | 18 | 135 | 143.16% |
| TSLA220617P00080000 | 2021-11-18 3:58PM EST | 80.00 | 0.24 | 0.02 | 0.39 | 0.00 | - | 1 | 2,727 | 127.73% |
| TSLA220617P00082000 | 2021-11-01 2:41PM EST | 82.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 6 | 2,700 | 133.01% |
| TSLA220617P00084000 | 2021-09-30 2:18PM EST | 84.00 | 0.40 | 0.00 | 0.61 | 0.00 | - | 1 | 605 | 130.37% |
| TSLA220617P00085000 | 2020-08-14 1:26PM EST | 85.00 | 3.50 | 0.00 | 9.65 | 0.00 | - | 2 | 0 | 190.72% |
| TSLA220617P00086000 | 2021-08-25 4:32PM EST | 86.00 | 1.05 | 0.10 | 0.78 | 0.00 | - | 4 | 376 | 134.38% |
| TSLA220617P00088000 | 2021-11-09 12:12PM EST | 88.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | 5 | 269 | 128.81% |
| TSLA220617P00090000 | 2021-11-15 3:56PM EST | 90.00 | 0.26 | 0.00 | 0.66 | 0.00 | - | 1 | 1,540 | 127.78% |
| TSLA220617P00092000 | 2021-11-08 1:01PM EST | 92.00 | 0.15 | 0.00 | 0.66 | 0.00 | - | 3 | 325 | 126.56% |
| TSLA220617P00094000 | 2021-10-11 9:24AM EST | 94.00 | 0.63 | 0.00 | 0.42 | 0.00 | - | 9 | 180 | 119.82% |
| TSLA220617P00095000 | 2020-08-25 9:04AM EST | 95.00 | 4.95 | 0.01 | 5.00 | 0.00 | - | 1 | 12 | 162.18% |
| TSLA220617P00096000 | 2021-10-11 8:50AM EST | 96.00 | 0.67 | 0.00 | 0.42 | 0.00 | - | 5 | 135 | 118.75% |
| TSLA220617P00098000 | 2021-11-10 9:50AM EST | 98.00 | 0.03 | 0.04 | 0.68 | 0.00 | - | 1 | 492 | 124.41% |
| TSLA220617P00100000 | 2021-12-01 3:44PM EST | 100.00 | 0.29 | 0.25 | 0.30 | -0.10 | -25.64% | 9 | 11,623 | 119.82% |
| TSLA220617P00102000 | 2021-11-15 11:34AM EST | 102.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 696 | 121.88% |
| TSLA220617P00104000 | 2021-12-01 2:19PM EST | 104.00 | 0.25 | 0.00 | 0.71 | -0.37 | -59.68% | 10 | 218 | 121.00% |
| TSLA220617P00105000 | 2020-07-27 11:36AM EST | 105.00 | 6.00 | 0.59 | 10.00 | 0.00 | - | 20 | 36 | 176.40% |
| TSLA220617P00106000 | 2021-11-30 1:50PM EST | 106.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 5 | 145 | 120.02% |
| TSLA220617P00108000 | 2021-12-01 3:41PM EST | 108.00 | 0.38 | 0.03 | 0.50 | +0.03 | +8.57% | 5 | 404 | 115.43% |
| TSLA220617P00110000 | 2021-10-20 8:43AM EST | 110.00 | 0.55 | 0.00 | 1.11 | 0.00 | - | 10 | 812 | 124.02% |
| TSLA220617P00112000 | 2021-11-08 12:49PM EST | 112.00 | 0.23 | 0.00 | 0.74 | 0.00 | - | 1 | 1,246 | 117.58% |
| TSLA220617P00114000 | 2021-08-25 4:31PM EST | 114.00 | 1.90 | 0.36 | 1.11 | 0.00 | - | 5 | 1,098 | 126.17% |
| TSLA220617P00115000 | 2020-07-10 2:39PM EST | 115.00 | 8.00 | 1.00 | 10.50 | 0.00 | - | 2 | 13 | 171.66% |
| TSLA220617P00116000 | 2021-08-24 12:08PM EST | 116.00 | 1.09 | 0.38 | 1.13 | 0.00 | - | 1 | 2,765 | 125.56% |
| TSLA220617P00118000 | 2021-09-17 10:10AM EST | 118.00 | 0.82 | 0.27 | 1.06 | 0.00 | - | 10 | 131 | 122.68% |
| TSLA220617P00120000 | 2021-11-30 12:09PM EST | 120.00 | 0.35 | 0.31 | 0.78 | 0.00 | - | 46 | 3,371 | 118.95% |
| TSLA220617P00122000 | 2021-11-02 9:02AM EST | 122.00 | 0.45 | 0.00 | 0.79 | 0.00 | - | 5 | 10,571 | 113.87% |
| TSLA220617P00124000 | 2021-10-08 10:35AM EST | 124.00 | 1.19 | 0.12 | 0.60 | 0.00 | - | 2 | 1,390 | 111.91% |
| TSLA220617P00126000 | 2021-11-05 11:16AM EST | 126.00 | 0.41 | 0.00 | 0.81 | 0.00 | - | 1 | 614 | 112.45% |
| TSLA220617P00128000 | 2021-10-25 10:58AM EST | 128.00 | 0.56 | 0.00 | 1.36 | 0.00 | - | 6 | 1,163 | 118.38% |
| TSLA220617P00130000 | 2021-11-24 1:18PM EST | 130.00 | 0.55 | 0.10 | 0.83 | 0.00 | - | 2 | 12,719 | 112.50% |
| TSLA220617P00132000 | 2021-11-18 9:49AM EST | 132.00 | 0.63 | 0.15 | 0.84 | 0.00 | - | 1 | 10,007 | 112.45% |
| TSLA220617P00134000 | 2021-08-25 4:31PM EST | 134.00 | 3.25 | 0.64 | 1.39 | 0.00 | - | 9 | 7,534 | 121.66% |
| TSLA220617P00136000 | 2021-10-14 12:19PM EST | 136.00 | 1.05 | 0.16 | 0.65 | 0.00 | - | 5 | 1,081 | 108.40% |
| TSLA220617P00138000 | 2021-08-25 4:31PM EST | 138.00 | 2.39 | 0.70 | 1.46 | 0.00 | - | 3 | 1,105 | 120.87% |
| TSLA220617P00140000 | 2021-11-23 2:46PM EST | 140.00 | 0.60 | 0.14 | 0.89 | 0.00 | - | 25 | 3,923 | 109.72% |
| TSLA220617P00142000 | 2021-10-25 1:06PM EST | 142.00 | 0.66 | 0.00 | 1.47 | 0.00 | - | 1 | 530 | 113.57% |
| TSLA220617P00144000 | 2021-08-25 4:31PM EST | 144.00 | 2.40 | 0.81 | 1.57 | 0.00 | - | 13 | 505 | 119.82% |
| TSLA220617P00146000 | 2021-08-25 4:31PM EST | 146.00 | 2.52 | 0.84 | 1.61 | 0.00 | - | 3 | 1,486 | 119.46% |
| TSLA220617P00148000 | 2021-11-12 2:35PM EST | 148.00 | 0.54 | 0.20 | 0.95 | 0.00 | - | 2 | 4,603 | 108.06% |
| TSLA220617P00150000 | 2021-12-01 3:25PM EST | 150.00 | 0.51 | 0.40 | 0.67 | -0.02 | -3.77% | 7 | 6,289 | 106.45% |
| TSLA220617P00152000 | 2021-11-23 11:21AM EST | 152.00 | 0.72 | 0.13 | 0.98 | 0.00 | - | 1 | 278 | 106.20% |
| TSLA220617P00154000 | 2021-11-08 12:36PM EST | 154.00 | 0.59 | 0.14 | 0.99 | 0.00 | - | 1 | 3,558 | 105.66% |
| TSLA220617P00156000 | 2021-11-30 1:49PM EST | 156.00 | 0.50 | 0.16 | 1.01 | 0.00 | - | 5 | 641 | 105.42% |
| TSLA220617P00158000 | 2021-11-08 11:29AM EST | 158.00 | 0.70 | 0.18 | 1.02 | 0.00 | - | 20 | 3,648 | 105.03% |
| TSLA220617P00160000 | 2021-11-26 12:46PM EST | 160.00 | 0.73 | 0.19 | 1.04 | 0.00 | - | 5 | 8,553 | 104.64% |
| TSLA220617P00162000 | 2021-10-25 1:03PM EST | 162.00 | 0.86 | 0.06 | 1.66 | 0.00 | - | 1 | 499 | 108.20% |
| TSLA220617P00164000 | 2021-11-10 2:32PM EST | 164.00 | 1.05 | 0.16 | 1.07 | 0.00 | - | 1 | 675 | 103.27% |
| TSLA220617P00166000 | 2021-10-05 10:27AM EST | 166.00 | 1.82 | 0.49 | 1.07 | 0.00 | - | 2 | 133 | 105.52% |
| TSLA220617P00168000 | 2021-11-24 11:55AM EST | 168.00 | 0.80 | 0.19 | 1.39 | 0.00 | - | 1 | 170 | 105.03% |
| TSLA220617P00170000 | 2021-11-24 10:14AM EST | 170.00 | 0.85 | 0.57 | 1.41 | 0.00 | - | 4 | 1,103 | 107.30% |
| TSLA220617P00172000 | 2021-11-12 10:41AM EST | 172.00 | 1.03 | 0.29 | 1.43 | 0.00 | - | 2 | 270 | 104.79% |
| TSLA220617P00174000 | 2021-11-23 2:42PM EST | 174.00 | 0.83 | 0.25 | 1.45 | 0.00 | - | 4 | 69 | 103.96% |
| TSLA220617P00176000 | 2021-09-21 9:55AM EST | 176.00 | 2.24 | 0.30 | 2.09 | 0.00 | - | 2 | 100 | 107.89% |
| TSLA220617P00178000 | 2021-12-01 3:09PM EST | 178.00 | 0.85 | 0.40 | 1.48 | +0.09 | +11.84% | 5 | 35 | 103.96% |
| TSLA220617P00180000 | 2021-11-24 3:57PM EST | 180.00 | 0.97 | 0.30 | 1.50 | 0.00 | - | 2 | 5,641 | 102.76% |
| TSLA220617P00182000 | 2021-09-07 10:07AM EST | 182.00 | 1.96 | 0.40 | 4.60 | 0.00 | - | 88 | 58 | 117.54% |
| TSLA220617P00184000 | 2021-09-23 8:54AM EST | 184.00 | 2.10 | 0.40 | 2.26 | 0.00 | - | 3 | 717 | 106.74% |
| TSLA220617P00186000 | 2021-11-26 12:54PM EST | 186.00 | 1.01 | 0.36 | 1.56 | 0.00 | - | 5 | 46 | 101.71% |
| TSLA220617P00188000 | 2021-11-17 3:29PM EST | 188.00 | 1.04 | 0.38 | 1.58 | 0.00 | - | 2 | 291 | 101.37% |
| TSLA220617P00190000 | 2021-09-07 12:53PM EST | 190.00 | 2.16 | 0.39 | 5.00 | 0.00 | - | 248 | 993 | 116.04% |
| TSLA220617P00192000 | 2021-11-09 1:07PM EST | 192.00 | 1.06 | 0.48 | 1.34 | 0.00 | - | 1 | 591 | 99.22% |
| TSLA220617P00194000 | 2021-11-12 9:30AM EST | 194.00 | 1.10 | 0.50 | 1.36 | 0.00 | - | 1 | 62 | 98.90% |
| TSLA220617P00196000 | 2021-11-15 9:32AM EST | 196.00 | 1.03 | 0.53 | 1.48 | 0.00 | - | 1 | 354 | 99.29% |
| TSLA220617P00198000 | 2021-10-14 12:31PM EST | 198.00 | 2.31 | 0.83 | 1.43 | 0.00 | - | 5 | 990 | 100.20% |
| TSLA220617P00199000 | 2021-10-19 8:38AM EST | 199.00 | 1.88 | 0.55 | 1.74 | 0.00 | - | 1 | 467 | 100.07% |
| TSLA220617P00200000 | 2021-12-01 3:04PM EST | 200.00 | 1.00 | 0.80 | 1.14 | 0.00 | - | 232 | 6,326 | 97.68% |
| TSLA220617P00201000 | 2021-11-08 10:33AM EST | 201.00 | 1.00 | 0.58 | 1.59 | 0.00 | - | 25 | 129 | 98.80% |
| TSLA220617P00202000 | 2021-11-29 2:23PM EST | 202.00 | 0.98 | 0.53 | 1.59 | 0.00 | - | 1 | 204 | 98.22% |
| TSLA220617P00203000 | 2021-11-29 10:20AM EST | 203.00 | 1.10 | 0.65 | 1.51 | 0.00 | - | 1 | 940 | 98.17% |
| TSLA220617P00204000 | 2021-11-30 3:02PM EST | 204.00 | 1.02 | 0.55 | 1.68 | 0.00 | - | 200 | 429 | 98.29% |
| TSLA220617P00208000 | 2021-11-30 3:02PM EST | 208.00 | 1.08 | 0.66 | 1.53 | 0.00 | - | 200 | 802 | 96.92% |
| TSLA220617P00210000 | 2021-11-11 10:29AM EST | 210.00 | 1.38 | 0.62 | 1.83 | 0.00 | - | 1 | 683 | 97.80% |
| TSLA220617P00212000 | 2021-10-26 11:07AM EST | 212.00 | 1.52 | 0.66 | 2.25 | 0.00 | - | 1 | 641 | 99.50% |
| TSLA220617P00216000 | 2021-11-09 11:31AM EST | 216.00 | 1.40 | 0.70 | 1.64 | 0.00 | - | 20 | 348 | 95.56% |
| TSLA220617P00220000 | 2021-11-19 3:10PM EST | 220.00 | 1.20 | 0.75 | 1.69 | 0.00 | - | 1 | 375 | 95.02% |
| TSLA220617P00224000 | 2021-11-08 1:24PM EST | 224.00 | 1.25 | 0.80 | 1.93 | 0.00 | - | 1 | 412 | 95.37% |
| TSLA220617P00226000 | 2021-11-17 2:00PM EST | 226.00 | 1.25 | 0.83 | 1.78 | 0.00 | - | 1 | 21 | 94.29% |
| TSLA220617P00228000 | 2021-11-19 3:51PM EST | 228.00 | 1.32 | 0.86 | 1.86 | 0.00 | - | 5 | 515 | 94.29% |
| TSLA220617P00230000 | 2021-11-04 10:43AM EST | 230.00 | 1.85 | 0.89 | 2.09 | 0.00 | - | 1 | 881 | 94.93% |
| TSLA220617P00232000 | 2021-10-11 8:44AM EST | 232.00 | 3.96 | 1.11 | 1.79 | 0.00 | - | 3 | 599 | 94.07% |
| TSLA220617P00234000 | 2021-10-22 1:49PM EST | 234.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSLA220617P00236000 | 2021-10-15 1:51PM EST | 236.00 | 3.60 | 1.05 | 2.02 | 0.00 | - | 5 | 449 | 93.77% |
| TSLA220617P00238000 | 2021-12-01 9:35AM EST | 238.00 | 1.22 | 1.01 | 2.21 | -0.21 | -14.69% | 2 | 89 | 93.88% |
| TSLA220617P00240000 | 2021-11-18 11:47AM EST | 240.00 | 1.55 | 1.10 | 2.25 | 0.00 | - | 150 | 662 | 93.90% |
| TSLA220617P00242000 | 2021-08-18 11:02AM EST | 242.00 | 5.50 | 1.90 | 3.95 | 0.00 | - | 1 | 37 | 101.44% |
| TSLA220617P00244000 | 2021-11-16 10:24AM EST | 244.00 | 1.52 | 1.10 | 2.30 | 0.00 | - | 2 | 558 | 93.09% |
| TSLA220617P00246000 | 2021-11-02 11:08AM EST | 246.00 | 2.25 | 1.14 | 2.34 | 0.00 | - | 1 | 193 | 92.90% |
| TSLA220617P00248000 | 2021-11-04 10:05AM EST | 248.00 | 2.05 | 1.17 | 2.37 | 0.00 | - | 20 | 128 | 92.63% |
| TSLA220617P00250000 | 2021-12-01 11:56AM EST | 250.00 | 1.56 | 1.20 | 2.42 | -0.06 | -3.70% | 1 | 860 | 92.43% |
| TSLA220617P00252000 | 2021-11-16 3:20PM EST | 252.00 | 1.65 | 1.23 | 2.46 | 0.00 | - | 8 | 1,346 | 92.19% |
| TSLA220617P00254000 | 2021-11-12 10:42AM EST | 254.00 | 1.70 | 1.27 | 2.49 | 0.00 | - | 2 | 508 | 91.96% |
| TSLA220617P00256000 | 2021-08-20 2:16PM EST | 256.00 | 6.60 | 3.70 | 4.85 | 0.00 | - | 20 | 269 | 104.04% |
| TSLA220617P00258000 | 2021-11-16 11:25AM EST | 258.00 | 1.74 | 1.34 | 2.57 | 0.00 | - | 1 | 287 | 91.52% |
| TSLA220617P00260000 | 2021-11-04 9:03AM EST | 260.00 | 2.62 | 1.38 | 2.60 | 0.00 | - | 20 | 2,788 | 91.27% |
| TSLA220617P00262000 | 2021-11-18 9:49AM EST | 262.00 | 1.96 | 1.42 | 2.64 | 0.00 | - | 1 | 715 | 91.06% |
| TSLA220617P00264000 | 2021-08-25 4:31PM EST | 264.00 | 7.35 | 4.05 | 5.20 | 0.00 | - | 100 | 98 | 103.31% |
| TSLA220617P00266000 | 2021-10-27 12:49PM EST | 266.00 | 2.83 | 1.64 | 3.25 | 0.00 | - | 3 | 61 | 92.65% |
| TSLA220617P00268000 | 2021-10-21 9:14AM EST | 268.00 | 2.93 | 1.35 | 2.54 | 0.00 | - | 1 | 44 | 89.11% |
| TSLA220617P00270000 | 2021-11-23 3:07PM EST | 270.00 | 2.19 | 1.57 | 2.80 | 0.00 | - | 2 | 892 | 90.17% |
| TSLA220617P00272000 | 2021-08-16 9:35AM EST | 272.00 | 8.15 | 4.40 | 5.15 | 0.00 | - | 13 | 0 | 101.78% |
| TSLA220617P00274000 | 2021-11-26 10:07AM EST | 274.00 | 2.09 | 1.66 | 2.86 | 0.00 | - | 1 | 72 | 89.70% |
| TSLA220617P00276000 | 2021-12-01 10:10AM EST | 276.00 | 1.87 | 1.70 | 2.84 | -0.23 | -10.95% | 1 | 62 | 89.31% |
| TSLA220617P00278000 | 2021-11-29 9:57AM EST | 278.00 | 2.05 | 1.74 | 2.97 | 0.00 | - | 3 | 40 | 89.34% |
| TSLA220617P00280000 | 2021-11-29 9:58AM EST | 280.00 | 2.20 | 1.79 | 3.00 | +0.02 | +0.92% | 1 | 3,408 | 89.12% |
| TSLA220617P00282000 | 2021-11-10 12:59PM EST | 282.00 | 2.45 | 1.83 | 3.05 | 0.00 | - | 1 | 143 | 88.92% |
| TSLA220617P00284000 | 2021-11-12 12:35PM EST | 284.00 | 2.22 | 1.88 | 2.90 | 0.00 | - | 2 | 217 | 88.20% |
| TSLA220617P00286000 | 2021-08-25 4:32PM EST | 286.00 | 9.84 | 5.05 | 6.30 | 0.00 | - | 4 | 52 | 101.35% |
| TSLA220617P00288000 | 2021-10-18 11:40AM EST | 288.00 | 4.56 | 1.67 | 2.87 | 0.00 | - | 16 | 262 | 86.65% |
| TSLA220617P00290000 | 2021-11-23 11:21AM EST | 290.00 | 2.57 | 2.02 | 3.05 | 0.00 | - | 1 | 337 | 87.66% |
| TSLA220617P00292000 | 2021-08-25 4:32PM EST | 292.00 | 11.65 | 5.35 | 6.55 | 0.00 | - | 1 | 103 | 100.73% |
| TSLA220617P00294000 | 2021-11-09 11:24AM EST | 294.00 | 2.78 | 2.12 | 3.30 | 0.00 | - | 3 | 490 | 87.70% |
| TSLA220617P00296000 | 2021-11-02 9:57AM EST | 296.00 | 2.80 | 2.16 | 3.40 | 0.00 | - | 2 | 56 | 87.60% |
| TSLA220617P00298000 | 2021-11-24 9:52AM EST | 298.00 | 3.03 | 2.22 | 3.50 | 0.00 | - | 5 | 93 | 87.56% |
| TSLA220617P00300000 | 2021-12-01 3:56PM EST | 300.00 | 2.75 | 2.27 | 3.00 | +0.24 | +9.56% | 2 | 4,969 | 86.02% |
| TSLA220617P00302000 | 2021-11-16 9:55AM EST | 302.00 | 2.80 | 2.32 | 3.50 | 0.00 | - | 1 | 293 | 86.94% |
| TSLA220617P00304000 | 2021-11-09 10:02AM EST | 304.00 | 2.58 | 2.37 | 3.65 | 0.00 | - | 20 | 124 | 86.98% |
| TSLA220617P00306000 | 2021-11-23 9:32AM EST | 306.00 | 2.55 | 2.43 | 3.50 | 0.00 | - | 2 | 78 | 86.34% |
| TSLA220617P00308000 | 2021-10-25 1:47PM EST | 308.00 | 4.70 | 2.74 | 4.10 | 0.00 | - | 4 | 119 | 87.92% |
| TSLA220617P00310000 | 2021-11-22 2:44PM EST | 310.00 | 2.64 | 2.54 | 3.70 | 0.00 | - | 2 | 568 | 86.21% |
| TSLA220617P00312000 | 2021-11-10 12:59PM EST | 312.00 | 3.25 | 2.60 | 3.75 | 0.00 | - | 1 | 34 | 86.02% |
| TSLA220617P00314000 | 2021-10-04 10:05AM EST | 314.00 | 8.40 | 2.27 | 2.96 | 0.00 | - | 3 | 44 | 83.03% |
| TSLA220617P00316000 | 2021-09-20 10:22AM EST | 316.00 | 8.55 | 3.70 | 4.60 | 0.00 | - | 4 | 129 | 89.07% |
| TSLA220617P00318000 | 2021-09-20 10:22AM EST | 318.00 | 8.70 | 3.80 | 4.70 | 0.00 | - | 1 | 232 | 89.00% |
| TSLA220617P00320000 | 2021-11-30 10:09AM EST | 320.00 | 2.85 | 2.83 | 4.05 | 0.00 | - | 7 | 970 | 85.48% |
| TSLA220617P00324000 | 2021-10-21 11:08AM EST | 324.00 | 4.67 | 2.41 | 3.65 | 0.00 | - | 20 | 46 | 82.94% |
| TSLA220617P00328000 | 2021-11-17 9:42AM EST | 328.00 | 2.96 | 3.05 | 4.10 | 0.00 | - | 2 | 73 | 84.39% |
| TSLA220617P00330000 | 2021-11-23 10:18AM EST | 330.00 | 3.43 | 3.15 | 4.30 | 0.00 | - | 12 | 630 | 84.56% |
| TSLA220617P00332000 | 2021-11-17 10:39AM EST | 332.00 | 3.10 | 3.25 | 4.40 | 0.00 | - | 1 | 53 | 84.53% |
| TSLA220617P00336000 | 2021-11-26 12:41PM EST | 336.00 | 4.20 | 3.35 | 4.55 | 0.00 | - | 1 | 122 | 84.19% |
| TSLA220617P00340000 | 2021-11-24 1:15PM EST | 340.00 | 3.80 | 3.50 | 4.65 | 0.00 | - | 9 | 594 | 83.84% |
| TSLA220617P00344000 | 2021-10-18 9:20AM EST | 344.00 | 7.15 | 2.92 | 4.15 | 0.00 |