STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

CPI index for July on Wednesday expected to show slight moderation from last month's reading

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

871.27

+6.76

(+0.78%)

At close: 04:00PM EDT

871.47

+0.20

(+0.02%)

After hours:

04:13PM EDT

In The Money

Show:ListStraddle

CallsforAugust 12, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA220812C00250000	2022-08-03 10:17AM EDT	250.00	663.65	617.95	619.25	0.00	-	1	11	0.00%
TSLA220812C00300000	2022-08-02 10:18AM EDT	300.00	594.00	568.00	569.45	0.00	-	30	14	0.00%
TSLA220812C00350000	2022-08-05 10:52AM EDT	350.00	537.15	517.40	519.30	-12.49	-2.27%	5	12	0.00%
TSLA220812C00400000	2022-08-05 11:04AM EDT	400.00	497.20	468.50	470.45	0.00	-	1	53	0.00%
TSLA220812C00420000	2022-07-12 3:15PM EDT	420.00	278.86	447.30	449.25	0.00	-	1	49	0.00%
TSLA220812C00440000	2022-08-08 3:58PM EDT	440.00	429.25	427.40	429.25	-22.12	-4.90%	1	97	0.00%
TSLA220812C00450000	2022-08-08 2:11PM EDT	450.00	434.70	417.40	419.20	+52.15	+13.63%	6	206	0.00%
TSLA220812C00460000	2022-07-01 11:11AM EDT	460.00	227.23	429.55	433.40	0.00	-	84	38	467.11%
TSLA220812C00470000	2022-08-03 3:31PM EDT	470.00	454.95	397.40	399.25	0.00	-	5	42	0.00%
TSLA220812C00480000	2022-08-01 11:19AM EDT	480.00	424.15	388.30	389.85	0.00	-	5	10	0.00%
TSLA220812C00490000	2022-08-04 10:16AM EDT	490.00	442.75	377.35	379.30	0.00	-	2	8	0.00%
TSLA220812C00500000	2022-08-05 1:44PM EDT	500.00	376.00	368.55	370.70	0.00	-	1	49	0.00%
TSLA220812C00510000	2022-08-03 3:31PM EDT	510.00	415.00	358.50	360.75	0.00	-	5	11	0.00%
TSLA220812C00520000	2022-08-03 12:15PM EDT	520.00	396.95	348.60	350.75	0.00	-	1	14	0.00%
TSLA220812C00530000	2022-07-19 2:19PM EDT	530.00	214.50	338.60	339.25	0.00	-	2	76	0.00%
TSLA220812C00540000	2022-07-01 12:32PM EDT	540.00	157.47	350.15	353.90	0.00	-	40	17	375.06%
TSLA220812C00550000	2022-08-08 3:54PM EDT	550.00	318.30	318.15	319.85	-1.93	-0.60%	12	202	0.00%
TSLA220812C00560000	2022-08-08 3:54PM EDT	560.00	308.30	308.25	309.60	-44.25	-12.55%	8	143	0.00%
TSLA220812C00570000	2022-08-08 3:52PM EDT	570.00	299.56	297.60	299.25	+126.46	+73.06%	2	215	0.00%
TSLA220812C00575000	2022-07-22 12:21PM EDT	575.00	249.78	293.90	295.80	0.00	-	2	1	0.00%
TSLA220812C00580000	2022-08-08 10:40AM EDT	580.00	334.50	288.35	289.90	+189.90	+131.33%	1	62	0.00%
TSLA220812C00590000	2022-08-05 11:27AM EDT	590.00	292.02	277.65	279.65	0.00	-	7	19	0.00%
TSLA220812C00600000	2022-08-08 3:56PM EDT	600.00	268.50	268.40	269.55	+9.50	+3.67%	46	121	0.00%
TSLA220812C00610000	2022-08-04 9:50AM EDT	610.00	329.02	258.60	260.85	0.00	-	2	12	0.00%
TSLA220812C00615000	2022-08-08 3:39PM EDT	615.00	255.87	252.50	254.90	+10.57	+4.31%	6	29	0.00%
TSLA220812C00620000	2022-08-08 3:48PM EDT	620.00	250.00	247.50	249.95	+9.10	+3.78%	3	49	0.00%
TSLA220812C00625000	2022-08-08 2:42PM EDT	625.00	250.62	243.45	244.95	+11.64	+4.87%	1	30	0.00%
TSLA220812C00630000	2022-08-08 2:31PM EDT	630.00	249.50	238.20	239.70	+13.96	+5.93%	2	31	0.00%
TSLA220812C00635000	2022-08-08 3:38PM EDT	635.00	236.29	233.65	234.35	+6.29	+2.73%	19	32	0.00%
TSLA220812C00640000	2022-08-05 12:46PM EDT	640.00	257.65	227.65	229.40	+21.05	+8.90%	5	74	0.00%
TSLA220812C00645000	2022-08-08 3:38PM EDT	645.00	226.33	222.55	224.40	-22.38	-9.00%	24	29	0.00%
TSLA220812C00650000	2022-08-08 2:07PM EDT	650.00	234.10	218.25	219.35	+6.85	+3.01%	4	25	0.00%
TSLA220812C00655000	2022-08-08 2:59PM EDT	655.00	217.45	213.20	214.45	+9.42	+4.53%	4	15	0.00%
TSLA220812C00660000	2022-08-08 2:07PM EDT	660.00	224.10	207.75	209.40	+6.48	+2.98%	4	1,586	0.00%
TSLA220812C00665000	2022-08-05 11:31AM EDT	665.00	218.55	203.25	204.40	0.00	-	1	10	0.00%
TSLA220812C00670000	2022-08-08 3:52PM EDT	670.00	199.67	198.25	200.95	+7.85	+4.09%	3	114	0.00%
TSLA220812C00675000	2022-08-08 3:44PM EDT	675.00	195.20	193.25	194.85	+5.20	+2.74%	33	53	0.00%
TSLA220812C00680000	2022-08-08 3:28PM EDT	680.00	192.90	187.70	189.45	-36.57	-15.94%	9	138	0.00%
TSLA220812C00685000	2022-08-08 12:27PM EDT	685.00	214.54	182.75	184.45	+22.05	+11.46%	1	53	0.00%
TSLA220812C00690000	2022-08-05 3:21PM EDT	690.00	168.00	177.80	179.45	0.00	-	5	62	0.00%
TSLA220812C00695000	2022-08-08 2:39PM EDT	695.00	179.40	172.70	174.45	+12.40	+7.43%	4	78	0.00%
TSLA220812C00700000	2022-08-08 3:31PM EDT	700.00	170.50	167.75	170.00	+6.40	+3.90%	21	317	0.00%
TSLA220812C00705000	2022-08-08 1:37PM EDT	705.00	186.90	162.75	165.00	+27.65	+17.36%	7	25	0.00%
TSLA220812C00710000	2022-08-08 3:14PM EDT	710.00	168.54	157.75	159.60	+13.67	+8.83%	5	89	0.00%
TSLA220812C00715000	2022-08-08 1:47PM EDT	715.00	175.77	154.20	156.00	+26.07	+17.41%	23	48	0.00%
TSLA220812C00720000	2022-08-08 3:21PM EDT	720.00	152.90	147.80	149.65	+9.60	+6.70%	30	124	0.00%
TSLA220812C00725000	2022-08-08 3:22PM EDT	725.00	148.35	143.95	145.45	+8.31	+5.93%	23	260	0.00%
TSLA220812C00730000	2022-08-08 2:13PM EDT	730.00	152.75	137.95	139.75	+18.07	+13.42%	14	242	0.00%
TSLA220812C00735000	2022-08-08 2:26PM EDT	735.00	145.95	133.60	135.15	+14.12	+10.71%	18	199	0.00%
TSLA220812C00740000	2022-08-08 2:05PM EDT	740.00	142.62	128.60	130.15	+13.81	+10.72%	25	109	0.00%
TSLA220812C00745000	2022-08-08 10:24AM EDT	745.00	137.72	124.20	125.50	+18.91	+15.92%	8	138	0.00%
TSLA220812C00750000	2022-08-08 3:41PM EDT	750.00	121.74	118.60	120.00	+3.74	+3.17%	43	545	0.00%
TSLA220812C00755000	2022-08-08 3:12PM EDT	755.00	122.00	113.60	115.00	+9.72	+8.66%	19	81	0.00%
TSLA220812C00760000	2022-08-08 3:54PM EDT	760.00	110.00	108.70	110.25	+4.22	+3.99%	36	236	0.00%
TSLA220812C00765000	2022-08-08 3:47PM EDT	765.00	105.27	103.95	105.30	+4.02	+3.97%	49	259	0.00%
TSLA220812C00770000	2022-08-08 3:52PM EDT	770.00	100.89	99.10	100.75	+3.99	+4.12%	59	2,094	0.00%
TSLA220812C00775000	2022-08-08 2:51PM EDT	775.00	96.90	95.70	96.50	+7.05	+7.85%	26	271	45.90%
TSLA220812C00780000	2022-08-08 3:55PM EDT	780.00	91.15	89.40	91.10	+4.05	+4.65%	56	344	0.00%
TSLA220812C00785000	2022-08-08 1:06PM EDT	785.00	112.49	84.80	86.45	+30.44	+37.10%	15	300	40.14%
TSLA220812C00790000	2022-08-08 3:50PM EDT	790.00	83.55	81.55	83.15	+4.57	+5.79%	26	261	51.33%
TSLA220812C00795000	2022-08-08 3:23PM EDT	795.00	82.15	76.15	77.50	+9.54	+13.14%	31	345	50.01%
TSLA220812C00800000	2022-08-08 3:57PM EDT	800.00	72.30	71.40	72.95	+2.57	+3.69%	334	892	50.77%
TSLA220812C00802500	2022-08-08 3:54PM EDT	802.50	69.65	69.35	70.70	+2.85	+4.27%	3	43	51.04%
TSLA220812C00805000	2022-08-08 2:47PM EDT	805.00	72.15	67.00	68.95	+3.99	+5.85%	51	490	54.07%
TSLA220812C00807500	2022-08-08 3:11PM EDT	807.50	70.29	64.55	66.10	+7.99	+12.83%	20	100	50.53%
TSLA220812C00810000	2022-08-08 3:47PM EDT	810.00	63.45	62.75	63.80	+1.46	+2.36%	44	230	50.12%
TSLA220812C00812500	2022-08-08 3:47PM EDT	812.50	61.30	60.50	61.75	+0.75	+1.24%	27	216	50.92%
TSLA220812C00815000	2022-08-08 3:58PM EDT	815.00	59.75	58.80	59.75	+5.35	+9.83%	58	296	51.72%
TSLA220812C00817500	2022-08-08 2:35PM EDT	817.50	64.10	56.40	57.50	+9.10	+16.55%	23	27	51.20%
TSLA220812C00820000	2022-08-08 3:53PM EDT	820.00	54.45	54.40	55.55	+1.15	+2.16%	158	680	51.86%
TSLA220812C00822500	2022-08-08 3:54PM EDT	822.50	52.85	52.80	53.75	-1.75	-3.21%	47	40	51.03%
TSLA220812C00825000	2022-08-08 3:54PM EDT	825.00	50.85	51.45	52.45	+1.32	+2.67%	102	467	53.74%
TSLA220812C00830000	2022-08-08 3:53PM EDT	830.00	46.60	46.50	47.55	+0.80	+1.75%	94	349	50.27%
TSLA220812C00835000	2022-08-08 3:55PM EDT	835.00	43.60	43.20	44.05	+1.60	+3.81%	95	268	51.75%
TSLA220812C00840000	2022-08-08 3:57PM EDT	840.00	39.60	39.60	40.40	+0.60	+1.54%	462	612	51.87%
TSLA220812C00845000	2022-08-08 3:57PM EDT	845.00	36.10	36.60	37.40	+0.10	+0.28%	283	519	53.28%
TSLA220812C00850000	2022-08-08 3:57PM EDT	850.00	32.96	33.10	33.80	+0.41	+1.26%	3,864	3,701	52.60%
TSLA220812C00855000	2022-08-08 3:57PM EDT	855.00	30.05	30.30	30.70	+0.35	+1.18%	471	1,692	53.08%
TSLA220812C00860000	2022-08-08 3:58PM EDT	860.00	27.88	27.15	27.45	+0.88	+3.26%	6,265	933	52.43%
TSLA220812C00865000	2022-08-08 3:58PM EDT	865.00	25.25	24.90	25.25	+1.25	+5.21%	1,743	1,207	53.78%
TSLA220812C00870000	2022-08-08 3:58PM EDT	870.00	22.50	22.20	22.45	+0.82	+3.78%	7,897	2,324	53.35%
TSLA220812C00875000	2022-08-08 3:58PM EDT	875.00	20.22	19.95	20.20	+0.63	+3.22%	4,808	1,432	53.70%
TSLA220812C00880000	2022-08-08 3:58PM EDT	880.00	17.80	17.30	17.50	+0.25	+1.42%	20,730	2,417	52.55%
TSLA220812C00885000	2022-08-08 3:58PM EDT	885.00	15.99	15.35	15.60	+0.30	+1.91%	7,139	1,231	52.81%
TSLA220812C00890000	2022-08-08 3:57PM EDT	890.00	13.70	13.60	13.85	-0.43	-3.04%	16,734	1,828	53.08%
TSLA220812C00895000	2022-08-08 3:57PM EDT	895.00	12.18	12.00	12.20	-0.22	-1.77%	7,337	1,108	53.25%
TSLA220812C00900000	2022-08-08 3:58PM EDT	900.00	11.03	10.90	11.10	-0.07	-0.63%	51,134	8,015	54.44%
TSLA220812C00905000	2022-08-08 3:58PM EDT	905.00	9.68	9.60	9.80	+0.08	+0.83%	13,489	1,696	54.72%
TSLA220812C00910000	2022-08-08 3:58PM EDT	910.00	8.50	8.10	8.30	-0.30	-3.41%	29,188	2,929	54.00%
TSLA220812C00912500	2022-08-08 3:57PM EDT	912.50	7.69	7.65	7.85	-0.61	-7.35%	4,218	440	54.38%
TSLA220812C00915000	2022-08-08 3:58PM EDT	915.00	7.53	7.40	7.60	-0.11	-1.44%	9,335	1,287	55.33%
TSLA220812C00917500	2022-08-08 3:56PM EDT	917.50	6.79	6.65	6.80	-0.36	-5.03%	2,957	390	54.49%
TSLA220812C00920000	2022-08-08 3:58PM EDT	920.00	6.49	6.25	6.40	-0.26	-3.85%	25,950	3,840	54.78%
TSLA220812C00922500	2022-08-08 3:56PM EDT	922.50	5.95	5.95	6.10	-0.09	-1.49%	3,359	731	55.35%
TSLA220812C00925000	2022-08-08 3:57PM EDT	925.00	5.50	5.50	5.60	-0.32	-5.50%	13,122	2,236	55.21%
TSLA220812C00927500	2022-08-08 3:57PM EDT	927.50	5.24	5.10	5.25	-0.41	-7.26%	2,592	420	55.33%
TSLA220812C00930000	2022-08-08 3:58PM EDT	930.00	5.00	5.00	5.15	-0.24	-4.58%	13,749	2,476	56.45%
TSLA220812C00932500	2022-08-08 3:57PM EDT	932.50	4.50	4.50	4.60	-0.45	-9.09%	2,193	327	55.84%
TSLA220812C00935000	2022-08-08 3:58PM EDT	935.00	4.43	4.30	4.50	-0.24	-5.14%	4,186	1,548	56.65%
TSLA220812C00937500	2022-08-08 3:57PM EDT	937.50	3.98	3.95	4.10	-0.22	-5.24%	1,983	414	56.45%
TSLA220812C00940000	2022-08-08 3:58PM EDT	940.00	3.95	3.80	3.95	-0.16	-3.89%	7,911	1,867	57.17%
TSLA220812C00945000	2022-08-08 3:57PM EDT	945.00	3.30	3.30	3.45	-0.40	-10.81%	4,780	1,357	57.50%
TSLA220812C00950000	2022-08-08 3:58PM EDT	950.00	3.01	2.90	2.93	-0.23	-7.10%	55,020	10,164	57.72%
TSLA220812C00955000	2022-08-08 3:57PM EDT	955.00	2.58	2.51	2.59	-0.41	-13.71%	3,821	1,030	58.17%
TSLA220812C00960000	2022-08-08 3:58PM EDT	960.00	2.35	2.24	2.30	-0.33	-12.31%	8,863	2,277	58.86%
TSLA220812C00965000	2022-08-08 3:57PM EDT	965.00	2.04	1.96	2.04	-0.27	-11.69%	3,184	1,178	59.40%
TSLA220812C00970000	2022-08-08 3:57PM EDT	970.00	1.83	1.78	1.88	-0.21	-10.29%	11,830	1,668	60.44%
TSLA220812C00975000	2022-08-08 3:57PM EDT	975.00	1.62	1.57	1.63	-0.21	-11.48%	4,957	1,655	60.84%
TSLA220812C00980000	2022-08-08 3:57PM EDT	980.00	1.42	1.40	1.45	-0.19	-11.80%	6,248	4,390	61.49%
TSLA220812C00985000	2022-08-08 3:57PM EDT	985.00	1.27	1.24	1.30	-0.23	-15.33%	2,786	701	62.13%
TSLA220812C00990000	2022-08-08 3:57PM EDT	990.00	1.15	1.13	1.18	-0.24	-17.27%	4,848	2,048	62.99%
TSLA220812C00995000	2022-08-08 3:58PM EDT	995.00	1.09	1.03	1.06	-0.21	-16.15%	2,989	1,084	63.77%
TSLA220812C01000000	2022-08-08 3:58PM EDT	1,000.00	0.96	0.95	0.94	-0.20	-17.24%	45,948	12,853	64.53%
TSLA220812C01010000	2022-08-08 3:57PM EDT	1,010.00	0.76	0.76	0.80	-0.22	-22.45%	6,671	1,536	66.06%
TSLA220812C01020000	2022-08-08 3:57PM EDT	1,020.00	0.64	0.62	0.68	-0.21	-24.71%	5,609	1,750	67.65%
TSLA220812C01025000	2022-08-08 3:57PM EDT	1,025.00	0.58	0.58	0.60	-0.19	-24.68%	4,680	2,092	68.36%
TSLA220812C01030000	2022-08-08 3:56PM EDT	1,030.00	0.53	0.53	0.56	-0.19	-26.39%	6,474	1,236	69.24%
TSLA220812C01040000	2022-08-08 3:58PM EDT	1,040.00	0.45	0.43	0.48	-0.18	-28.57%	5,418	2,721	70.65%
TSLA220812C01050000	2022-08-08 3:57PM EDT	1,050.00	0.39	0.38	0.40	-0.16	-29.09%	16,276	3,955	72.31%
TSLA220812C01060000	2022-08-08 3:57PM EDT	1,060.00	0.33	0.32	0.33	-0.18	-35.29%	2,805	1,803	73.63%
TSLA220812C01075000	2022-08-08 3:56PM EDT	1,075.00	0.27	0.25	0.27	-0.16	-37.21%	2,248	3,185	75.93%
TSLA220812C01080000	2022-08-08 3:58PM EDT	1,080.00	0.24	0.20	0.25	-0.19	-44.19%	4,263	1,968	76.03%
TSLA220812C01100000	2022-08-08 3:57PM EDT	1,100.00	0.19	0.17	0.19	-0.14	-42.42%	11,477	7,721	79.49%
TSLA220812C01120000	2022-08-08 3:55PM EDT	1,120.00	0.13	0.13	0.15	-0.12	-48.00%	2,201	2,454	82.62%
TSLA220812C01125000	2022-08-08 3:57PM EDT	1,125.00	0.13	0.11	0.13	-0.10	-43.48%	1,694	677	82.42%
TSLA220812C01140000	2022-08-08 3:52PM EDT	1,140.00	0.10	0.09	0.11	-0.11	-52.38%	1,289	5,993	84.57%
TSLA220812C01150000	2022-08-08 3:58PM EDT	1,150.00	0.08	0.08	0.10	-0.10	-55.56%	3,290	3,533	86.13%
TSLA220812C01160000	2022-08-08 3:39PM EDT	1,160.00	0.08	0.05	0.08	-0.07	-46.67%	698	1,555	85.94%
TSLA220812C01175000	2022-08-08 3:54PM EDT	1,175.00	0.06	0.05	0.07	-0.08	-57.14%	673	634	88.67%
TSLA220812C01180000	2022-08-08 3:56PM EDT	1,180.00	0.05	0.05	0.07	-0.08	-61.54%	820	1,596	89.84%
TSLA220812C01200000	2022-08-08 3:58PM EDT	1,200.00	0.05	0.04	0.05	-0.05	-50.00%	3,017	3,870	91.80%
TSLA220812C01220000	2022-08-08 3:57PM EDT	1,220.00	0.04	0.03	0.05	-0.04	-50.00%	705	1,198	94.92%
TSLA220812C01240000	2022-08-08 3:55PM EDT	1,240.00	0.03	0.02	0.04	-0.04	-57.14%	1,224	887	96.88%
TSLA220812C01250000	2022-08-08 3:53PM EDT	1,250.00	0.03	0.02	0.04	-0.04	-57.14%	574	1,259	98.83%
TSLA220812C01260000	2022-08-08 3:39PM EDT	1,260.00	0.03	0.02	0.04	-0.04	-57.14%	375	493	100.78%
TSLA220812C01275000	2022-08-08 3:36PM EDT	1,275.00	0.03	0.01	0.03	-0.03	-50.00%	138	258	100.78%
TSLA220812C01300000	2022-08-08 3:42PM EDT	1,300.00	0.02	0.01	0.03	-0.03	-60.00%	902	1,313	105.47%
TSLA220812C01325000	2022-08-08 2:52PM EDT	1,325.00	0.02	0.01	0.03	-0.02	-50.00%	173	139	109.38%
TSLA220812C01350000	2022-08-08 2:53PM EDT	1,350.00	0.02	0.00	0.03	-0.02	-50.00%	565	661	111.72%
TSLA220812C01375000	2022-08-08 3:58PM EDT	1,375.00	0.02	0.01	0.02	0.00	-	117	90	115.63%
TSLA220812C01400000	2022-08-08 3:50PM EDT	1,400.00	0.01	0.01	0.04	-0.03	-75.00%	682	517	125.00%
TSLA220812C01425000	2022-08-08 3:27PM EDT	1,425.00	0.01	0.01	0.03	-0.02	-66.67%	148	229	126.56%
TSLA220812C01450000	2022-08-08 3:58PM EDT	1,450.00	0.02	0.01	0.03	+0.01	+100.00%	86	456	131.25%
TSLA220812C01475000	2022-08-08 3:57PM EDT	1,475.00	0.02	0.01	0.03	0.00	-	64	240	135.16%
TSLA220812C01500000	2022-08-08 2:19PM EDT	1,500.00	0.01	0.00	0.01	-0.01	-50.00%	509	866	125.00%
TSLA220812C01525000	2022-08-05 3:52PM EDT	1,525.00	0.02	0.00	0.02	0.00	-	6	141	135.94%
TSLA220812C01550000	2022-08-08 10:17AM EDT	1,550.00	0.02	0.00	0.02	0.00	-	7	204	139.06%
TSLA220812C01575000	2022-08-08 10:28AM EDT	1,575.00	0.03	0.00	0.02	0.00	-	6	83	143.75%
TSLA220812C01600000	2022-08-08 3:56PM EDT	1,600.00	0.01	0.00	0.01	-0.03	-75.00%	101	137	140.63%
TSLA220812C01625000	2022-08-05 2:27PM EDT	1,625.00	0.01	0.00	0.01	0.00	-	2	23	143.75%
TSLA220812C01650000	2022-08-08 9:54AM EDT	1,650.00	0.01	0.00	0.03	-0.03	-75.00%	1	104	157.81%
TSLA220812C01675000	2022-08-08 12:07PM EDT	1,675.00	0.01	0.00	0.03	-0.04	-80.00%	3	29	160.94%
TSLA220812C01700000	2022-08-08 12:32PM EDT	1,700.00	0.01	0.00	0.02	0.00	-	69	207	159.38%
TSLA220812C01725000	2022-08-08 9:51AM EDT	1,725.00	0.03	0.00	0.03	+0.02	+200.00%	5	49	167.19%
TSLA220812C01750000	2022-08-08 3:43PM EDT	1,750.00	0.01	0.00	0.01	0.00	-	233	216	159.38%

PutsforAugust 12, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA220812P00250000	2022-08-08 9:55AM EDT	250.00	0.01	0.00	0.01	0.00	-	14	878	293.75%
TSLA220812P00300000	2022-08-05 3:47PM EDT	300.00	0.01	0.00	0.01	0.00	-	100	1,713	250.00%
TSLA220812P00350000	2022-08-08 9:57AM EDT	350.00	0.01	0.00	0.01	0.00	-	46	827	212.50%
TSLA220812P00400000	2022-08-08 12:09PM EDT	400.00	0.02	0.00	0.02	+0.01	+100.00%	29	1,396	193.75%
TSLA220812P00420000	2022-08-08 3:53PM EDT	420.00	0.01	0.00	0.01	0.00	-	10	436	175.00%
TSLA220812P00440000	2022-08-08 11:13AM EDT	440.00	0.01	0.00	0.01	-0.01	-50.00%	1	401	162.50%
TSLA220812P00450000	2022-08-08 3:57PM EDT	450.00	0.01	0.01	0.02	-0.02	-66.67%	116	576	170.31%
TSLA220812P00460000	2022-08-08 3:41PM EDT	460.00	0.02	0.01	0.02	-0.01	-33.33%	21	206	165.63%
TSLA220812P00470000	2022-08-08 3:41PM EDT	470.00	0.01	0.00	0.02	-0.01	-50.00%	17	185	154.69%
TSLA220812P00480000	2022-08-08 1:39PM EDT	480.00	0.01	0.00	0.03	-0.02	-66.67%	1	108	154.69%
TSLA220812P00490000	2022-08-08 3:15PM EDT	490.00	0.02	0.01	0.02	-0.01	-33.33%	19	183	150.00%
TSLA220812P00500000	2022-08-08 3:49PM EDT	500.00	0.01	0.01	0.02	-0.02	-66.67%	58	1,280	143.75%
TSLA220812P00510000	2022-08-08 1:36PM EDT	510.00	0.01	0.01	0.02	-0.04	-80.00%	26	734	139.06%
TSLA220812P00520000	2022-08-08 1:50PM EDT	520.00	0.02	0.01	0.02	-0.03	-60.00%	34	1,160	134.38%
TSLA220812P00530000	2022-08-08 2:10PM EDT	530.00	0.03	0.00	0.04	0.00	-	26	313	132.81%
TSLA220812P00540000	2022-08-08 2:54PM EDT	540.00	0.03	0.02	0.04	-0.03	-50.00%	36	344	132.81%
TSLA220812P00550000	2022-08-08 3:55PM EDT	550.00	0.03	0.02	0.03	-0.03	-50.00%	182	1,534	125.78%
TSLA220812P00560000	2022-08-08 1:45PM EDT	560.00	0.02	0.03	0.04	-0.08	-80.00%	21	426	124.61%
TSLA220812P00570000	2022-08-08 3:56PM EDT	570.00	0.04	0.02	0.05	-0.06	-60.00%	20	729	119.92%
TSLA220812P00575000	2022-08-08 3:57PM EDT	575.00	0.04	0.03	0.04	-0.05	-55.56%	23	568	117.97%
TSLA220812P00580000	2022-08-08 3:57PM EDT	580.00	0.04	0.01	0.04	-0.06	-60.00%	72	466	112.50%
TSLA220812P00590000	2022-08-08 3:57PM EDT	590.00	0.04	0.04	0.06	-0.06	-60.00%	91	648	114.45%
TSLA220812P00600000	2022-08-08 3:54PM EDT	600.00	0.04	0.03	0.04	-0.07	-63.64%	2,111	1,570	106.25%
TSLA220812P00605000	2022-08-08 12:37PM EDT	605.00	0.04	0.03	0.05	-0.07	-63.64%	7	402	105.47%
TSLA220812P00610000	2022-08-08 3:40PM EDT	610.00	0.05	0.02	0.05	-0.07	-58.33%	35	344	101.95%
TSLA220812P00615000	2022-08-08 2:05PM EDT	615.00	0.06	0.01	0.06	-0.09	-60.00%	28	401	99.80%
TSLA220812P00620000	2022-08-08 3:18PM EDT	620.00	0.06	0.03	0.08	-0.09	-60.00%	278	567	101.76%
TSLA220812P00625000	2022-08-08 3:56PM EDT	625.00	0.06	0.05	0.06	-0.10	-62.50%	182	346	99.61%
TSLA220812P00630000	2022-08-08 3:40PM EDT	630.00	0.05	0.03	0.07	-0.11	-68.75%	70	586	96.48%
TSLA220812P00635000	2022-08-08 3:26PM EDT	635.00	0.08	0.03	0.09	-0.10	-55.56%	61	496	96.09%
TSLA220812P00640000	2022-08-08 2:58PM EDT	640.00	0.10	0.04	0.08	-0.07	-41.18%	702	1,224	93.75%
TSLA220812P00645000	2022-08-08 3:42PM EDT	645.00	0.07	0.06	0.08	-0.12	-63.16%	569	282	92.97%
TSLA220812P00650000	2022-08-08 3:54PM EDT	650.00	0.09	0.08	0.09	-0.11	-55.00%	1,486	1,660	92.58%
TSLA220812P00655000	2022-08-08 3:45PM EDT	655.00	0.09	0.06	0.10	-0.15	-62.50%	189	988	89.84%
TSLA220812P00660000	2022-08-08 3:43PM EDT	660.00	0.10	0.08	0.11	-0.14	-58.33%	148	2,098	89.06%
TSLA220812P00665000	2022-08-08 3:49PM EDT	665.00	0.11	0.08	0.12	-0.17	-60.71%	284	368	87.50%
TSLA220812P00670000	2022-08-08 3:56PM EDT	670.00	0.11	0.10	0.13	-0.17	-60.71%	435	737	86.52%
TSLA220812P00675000	2022-08-08 3:53PM EDT	675.00	0.12	0.11	0.14	-0.16	-57.14%	214	567	85.06%
TSLA220812P00680000	2022-08-08 3:56PM EDT	680.00	0.13	0.12	0.15	-0.22	-62.86%	561	1,179	83.59%
TSLA220812P00685000	2022-08-08 3:42PM EDT	685.00	0.16	0.13	0.16	-0.18	-52.94%	255	225	81.93%
TSLA220812P00690000	2022-08-08 3:57PM EDT	690.00	0.16	0.14	0.18	-0.23	-58.97%	1,189	1,081	80.66%
TSLA220812P00695000	2022-08-08 3:51PM EDT	695.00	0.19	0.17	0.19	-0.24	-55.81%	678	1,180	79.49%
TSLA220812P00700000	2022-08-08 3:56PM EDT	700.00	0.22	0.21	0.24	-0.25	-53.19%	3,445	5,450	79.39%
TSLA220812P00705000	2022-08-08 3:46PM EDT	705.00	0.25	0.21	0.25	-0.24	-48.98%	374	516	77.30%
TSLA220812P00710000	2022-08-08 3:53PM EDT	710.00	0.27	0.24	0.27	-0.31	-53.45%	1,075	1,569	75.98%
TSLA220812P00715000	2022-08-08 3:50PM EDT	715.00	0.30	0.27	0.30	-0.38	-55.88%	222	829	74.80%
TSLA220812P00720000	2022-08-08 3:57PM EDT	720.00	0.33	0.31	0.34	-0.39	-54.17%	842	1,080	73.73%
TSLA220812P00725000	2022-08-08 3:57PM EDT	725.00	0.36	0.35	0.39	-0.43	-54.43%	977	1,025	72.71%
TSLA220812P00730000	2022-08-08 3:57PM EDT	730.00	0.42	0.40	0.44	-0.43	-50.59%	2,606	1,702	71.63%
TSLA220812P00735000	2022-08-08 3:56PM EDT	735.00	0.48	0.45	0.49	-0.53	-52.48%	813	859	70.41%
TSLA220812P00740000	2022-08-08 3:57PM EDT	740.00	0.57	0.55	0.59	-0.60	-51.28%	3,721	2,271	70.02%
TSLA220812P00745000	2022-08-08 3:58PM EDT	745.00	0.63	0.63	0.66	-0.66	-51.16%	596	938	68.92%
TSLA220812P00750000	2022-08-08 3:58PM EDT	750.00	0.72	0.73	0.76	-0.72	-50.00%	8,333	4,092	68.04%
TSLA220812P00755000	2022-08-08 3:58PM EDT	755.00	0.83	0.85	0.87	-0.80	-49.08%	985	894	67.16%
TSLA220812P00760000	2022-08-08 3:58PM EDT	760.00	0.92	0.92	0.96	-0.96	-51.06%	1,650	1,561	65.63%
TSLA220812P00765000	2022-08-08 3:55PM EDT	765.00	1.16	1.09	1.19	-1.02	-46.79%	1,928	1,163	65.36%
TSLA220812P00770000	2022-08-08 3:57PM EDT	770.00	1.38	1.35	1.39	-1.05	-43.21%	3,250	2,476	65.04%
TSLA220812P00775000	2022-08-08 3:57PM EDT	775.00	1.57	1.56	1.61	-1.20	-43.32%	3,237	1,125	64.23%
TSLA220812P00780000	2022-08-08 3:57PM EDT	780.00	1.82	1.82	1.85	-1.33	-42.22%	4,583	1,693	63.45%
TSLA220812P00785000	2022-08-08 3:58PM EDT	785.00	2.04	2.00	2.08	-1.56	-43.33%	3,041	634	62.10%
TSLA220812P00790000	2022-08-08 3:57PM EDT	790.00	2.54	2.43	2.54	-1.71	-40.24%	4,596	1,990	62.13%
TSLA220812P00795000	2022-08-08 3:56PM EDT	795.00	2.96	2.89	2.96	-1.64	-35.65%	4,704	1,362	61.71%
TSLA220812P00800000	2022-08-08 3:58PM EDT	800.00	3.28	3.30	3.40	-1.97	-37.52%	23,907	7,354	60.87%
TSLA220812P00802500	2022-08-08 3:56PM EDT	802.50	3.73	3.65	3.80	-2.06	-35.58%	1,293	487	61.16%
TSLA220812P00805000	2022-08-08 3:58PM EDT	805.00	3.80	3.70	3.85	-2.30	-37.70%	1,623	654	59.75%
TSLA220812P00807500	2022-08-08 3:57PM EDT	807.50	4.40	4.25	4.40	-2.10	-32.31%	756	401	60.64%
TSLA220812P00810000	2022-08-08 3:57PM EDT	810.00	4.63	4.60	4.75	-2.37	-33.86%	4,969	1,419	60.48%
TSLA220812P00812500	2022-08-08 3:57PM EDT	812.50	4.95	4.95	5.10	-2.35	-32.19%	1,254	385	60.22%
TSLA220812P00815000	2022-08-08 3:57PM EDT	815.00	5.41	5.35	5.50	-2.32	-30.01%	2,437	920	60.07%
TSLA220812P00817500	2022-08-08 3:58PM EDT	817.50	5.65	5.75	5.90	-2.85	-33.53%	1,025	405	59.81%
TSLA220812P00820000	2022-08-08 3:58PM EDT	820.00	6.10	6.20	6.30	-2.95	-32.60%	8,058	2,321	59.57%
TSLA220812P00822500	2022-08-08 3:57PM EDT	822.50	6.72	6.40	6.60	-2.88	-30.00%	1,357	823	58.60%
TSLA220812P00825000	2022-08-08 3:58PM EDT	825.00	6.99	6.90	7.00	-3.01	-30.10%	7,458	2,055	58.28%
TSLA220812P00830000	2022-08-08 3:58PM EDT	830.00	7.95	7.85	8.00	-3.25	-29.02%	8,195	2,737	57.62%
TSLA220812P00835000	2022-08-08 3:57PM EDT	835.00	9.49	9.50	9.75	-3.16	-24.98%	3,728	1,040	58.83%
TSLA220812P00840000	2022-08-08 3:58PM EDT	840.00	10.50	10.85	11.05	-4.00	-27.59%	14,361	1,770	58.40%
TSLA220812P00845000	2022-08-08 3:58PM EDT	845.00	12.09	12.55	12.65	-4.17	-25.65%	4,996	900	58.49%
TSLA220812P00850000	2022-08-08 3:58PM EDT	850.00	13.65	13.70	13.90	-4.35	-24.17%	55,874	5,133	56.95%
TSLA220812P00855000	2022-08-08 3:57PM EDT	855.00	16.10	16.20	16.30	-3.90	-19.50%	5,187	1,030	58.31%
TSLA220812P00860000	2022-08-08 3:58PM EDT	860.00	17.85	18.25	18.50	-4.59	-20.45%	16,241	2,894	58.36%
TSLA220812P00865000	2022-08-08 3:58PM EDT	865.00	19.90	20.55	20.85	-5.09	-20.37%	7,153	978	58.49%
TSLA220812P00870000	2022-08-08 3:58PM EDT	870.00	22.30	22.45	22.75	-5.21	-18.94%	18,457	2,607	57.15%
TSLA220812P00875000	2022-08-08 3:58PM EDT	875.00	25.05	24.85	25.20	-4.55	-15.37%	14,719	2,367	56.70%
TSLA220812P00880000	2022-08-08 3:58PM EDT	880.00	27.80	27.85	28.25	-5.37	-16.19%	20,210	1,836	57.31%
TSLA220812P00885000	2022-08-08 3:57PM EDT	885.00	31.75	31.40	31.90	-4.46	-12.32%	11,374	736	58.95%
TSLA220812P00890000	2022-08-08 3:58PM EDT	890.00	34.16	34.60	35.25	-5.42	-13.69%	16,375	1,117	59.42%
TSLA220812P00895000	2022-08-08 3:57PM EDT	895.00	38.50	38.10	38.60	-4.12	-9.67%	10,982	683	59.90%
TSLA220812P00900000	2022-08-08 3:58PM EDT	900.00	41.00	41.70	42.45	-5.58	-11.98%	36,109	2,705	60.82%
TSLA220812P00905000	2022-08-08 3:57PM EDT	905.00	45.80	44.95	45.80	-4.88	-9.63%	8,041	1,014	60.24%
TSLA220812P00910000	2022-08-08 3:56PM EDT	910.00	49.50	48.60	49.40	-4.88	-8.97%	7,297	1,534	60.16%
TSLA220812P00912500	2022-08-08 3:57PM EDT	912.50	51.60	50.05	51.15	-4.82	-8.54%	1,048	115	59.34%
TSLA220812P00915000	2022-08-08 3:57PM EDT	915.00	53.15	52.80	53.70	-5.17	-8.86%	1,150	803	61.60%
TSLA220812P00917500	2022-08-08 3:37PM EDT	917.50	53.60	54.10	55.15	-5.05	-8.61%	446	119	59.89%
TSLA220812P00920000	2022-08-08 3:53PM EDT	920.00	58.17	57.25	58.25	-5.63	-8.82%	3,896	1,017	63.58%
TSLA220812P00922500	2022-08-08 3:16PM EDT	922.50	53.85	59.35	60.30	-13.85	-20.46%	480	200	63.95%
TSLA220812P00925000	2022-08-08 3:56PM EDT	925.00	62.00	61.40	62.00	-3.50	-5.34%	998	610	63.59%
TSLA220812P00927500	2022-08-08 3:56PM EDT	927.50	63.63	62.50	63.60	-2.02	-3.08%	335	53	61.31%
TSLA220812P00930000	2022-08-08 3:51PM EDT	930.00	64.24	65.80	66.80	-7.31	-10.22%	940	533	65.49%
TSLA220812P00932500	2022-08-08 3:47PM EDT	932.50	68.45	66.50	67.85	-9.55	-12.24%	227	40	61.27%
TSLA220812P00935000	2022-08-08 2:39PM EDT	935.00	64.50	69.80	71.00	-16.47	-20.34%	198	836	65.45%
TSLA220812P00937500	2022-08-08 2:39PM EDT	937.50	67.15	71.75	73.30	-9.90	-12.85%	124	74	65.58%
TSLA220812P00940000	2022-08-08 3:37PM EDT	940.00	72.45	74.20	75.25	-7.51	-9.39%	259	171	65.93%
TSLA220812P00945000	2022-08-08 3:19PM EDT	945.00	76.05	78.80	79.95	-8.05	-9.57%	243	281	67.46%
TSLA220812P00950000	2022-08-08 3:57PM EDT	950.00	84.10	84.00	85.10	-4.52	-5.10%	658	641	71.01%
TSLA220812P00955000	2022-08-08 3:48PM EDT	955.00	87.50	86.85	88.45	-8.73	-9.07%	142	149	65.38%
TSLA220812P00960000	2022-08-08 3:21PM EDT	960.00	91.00	93.00	94.65	-10.30	-10.17%	179	451	73.44%
TSLA220812P00965000	2022-08-08 3:31PM EDT	965.00	97.10	96.75	98.30	-8.83	-8.34%	146	230	69.87%
TSLA220812P00970000	2022-08-08 3:11PM EDT	970.00	98.25	101.10	102.85	-12.86	-11.57%	368	175	69.41%
TSLA220812P00975000	2022-08-08 3:11PM EDT	975.00	102.75	107.35	108.90	-9.00	-8.05%	216	633	77.91%
TSLA220812P00980000	2022-08-08 3:39PM EDT	980.00	111.40	112.20	112.90	-8.30	-6.93%	142	349	77.39%
TSLA220812P00985000	2022-08-08 3:35PM EDT	985.00	113.80	117.05	118.60	+3.15	+2.85%	41	251	81.27%
TSLA220812P00990000	2022-08-08 2:53PM EDT	990.00	122.64	121.90	123.55	+4.34	+3.67%	75	67	83.12%
TSLA220812P00995000	2022-08-08 3:39PM EDT	995.00	126.00	126.45	127.75	-9.15	-6.77%	30	179	81.86%
TSLA220812P01000000	2022-08-08 3:47PM EDT	1,000.00	132.35	130.00	132.00	-4.39	-3.21%	419	913	76.76%
TSLA220812P01010000	2022-08-08 9:44AM EDT	1,010.00	110.90	139.85	141.85	-19.73	-15.10%	8	52	79.79%
TSLA220812P01020000	2022-08-08 2:53PM EDT	1,020.00	150.60	150.30	151.80	-12.20	-7.49%	9	38	85.49%
TSLA220812P01025000	2022-08-08 9:51AM EDT	1,025.00	125.45	156.35	158.10	-20.50	-14.05%	4	28	95.91%
TSLA220812P01030000	2022-08-08 3:12PM EDT	1,030.00	154.45	161.35	163.00	-11.30	-6.82%	28	47	97.72%
TSLA220812P01040000	2022-08-08 9:58AM EDT	1,040.00	135.35	169.95	171.60	+4.89	+3.75%	3	26	91.14%
TSLA220812P01050000	2022-08-08 2:19PM EDT	1,050.00	167.50	179.95	181.30	-20.50	-10.90%	9	97	93.58%
TSLA220812P01060000	2022-08-08 2:19PM EDT	1,060.00	177.45	191.20	193.05	+35.55	+25.05%	7	59	109.72%
TSLA220812P01075000	2022-08-08 3:41PM EDT	1,075.00	204.60	204.60	206.80	+48.59	+31.15%	10	17	103.54%
TSLA220812P01080000	2022-08-08 10:40AM EDT	1,080.00	165.45	211.10	212.75	-47.72	-22.39%	2	48	116.06%
TSLA220812P01100000	2022-08-08 3:36PM EDT	1,100.00	228.50	230.45	232.60	-11.50	-4.79%	48	150	120.26%
TSLA220812P01120000	2022-08-08 3:05PM EDT	1,120.00	244.70	250.45	252.70	+4.75	+1.98%	13	115	127.88%
TSLA220812P01125000	2022-08-05 10:59AM EDT	1,125.00	226.35	254.70	256.60	0.00	-	10	24	120.41%
TSLA220812P01140000	2022-08-08 3:41PM EDT	1,140.00	269.38	270.85	272.80	+45.08	+20.10%	10	10	137.09%
TSLA220812P01150000	2022-08-08 3:39PM EDT	1,150.00	279.63	281.05	282.60	-3.91	-1.38%	8	15	140.54%
TSLA220812P01160000	2022-08-02 11:14AM EDT	1,160.00	250.80	291.00	292.65	0.00	-	1	0	143.95%
TSLA220812P01175000	2022-08-08 12:24PM EDT	1,175.00	275.42	305.70	306.70	-33.07	-10.72%	104	0	142.80%
TSLA220812P01180000	2022-08-08 1:48PM EDT	1,180.00	291.50	309.45	311.35	+20.80	+7.68%	7	0	134.91%
TSLA220812P01200000	2022-08-08 10:05AM EDT	1,200.00	298.12	329.70	331.10	+24.12	+8.80%	2	0	140.94%
TSLA220812P01240000	2022-08-08 3:40PM EDT	1,240.00	368.40	370.65	371.90	+63.60	+20.87%	6	0	163.70%
TSLA220812P01250000	2022-08-08 3:39PM EDT	1,250.00	379.82	379.70	382.60	+51.27	+15.60%	8	0	165.21%
TSLA220812P01260000	2022-07-26 2:13PM EDT	1,260.00	485.55	390.75	392.90	0.00	-	-	0	175.56%
TSLA220812P01300000	2022-08-01 1:04PM EDT	1,300.00	400.75	429.25	431.10	0.00	-	5	0	165.28%
TSLA220812P01325000	2022-08-05 1:28PM EDT	1,325.00	444.77	456.00	457.60	0.00	-	4	0	193.90%
TSLA220812P01350000	2022-08-05 1:26PM EDT	1,350.00	468.57	481.00	482.55	0.00	-	2	0	200.42%
TSLA220812P01425000	2022-08-03 10:05AM EDT	1,425.00	506.15	555.95	557.20	0.00	-	1	0	217.31%
TSLA220812P01500000	2022-08-05 2:45PM EDT	1,500.00	634.70	630.20	631.65	0.00	-	2	0	225.88%
TSLA220812P01650000	2022-08-03 9:52AM EDT	1,650.00	735.40	779.65	781.65	0.00	-	1	0	252.59%
TSLA220812P01700000	2022-08-04 1:08PM EDT	1,700.00	775.30	830.80	832.20	0.00	-	1	0	276.51%
TSLA220812P01750000	2022-08-02 2:49PM EDT	1,750.00	838.10	880.75	882.15	0.00	-	-	0	285.30%

S&P/TSX19,669.17+49.04(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.07(+0.09%)

CAD/USD0.7776+0.0042(+0.54%)

CRUDE OIL90.48+1.47(+1.65%)

BTC-CAD30,783.02+788.65(+2.63%)

STOCKS LISTLESS, CLOSE MIXED AMID BUSY WEEK FOR INFLATION DATA

Tesla, Inc. (TSLA)

S&P/TSX
19,669.17
+49.04(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.07(+0.09%)

CAD/USD
0.7776
+0.0042(+0.54%)

CRUDE OIL
90.48
+1.47(+1.65%)

BTC-CAD
30,783.02
+788.65(+2.63%)