Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916C00005000 | 2021-11-29 12:37PM EST | 5.00 | 1,127.15 | 1,135.60 | 1,145.45 | 0.00 | - | 1 | 7 | 297.95% |
| TSLA220916C00010000 | 2021-11-10 3:35PM EST | 10.00 | 1,046.23 | 1,130.65 | 1,140.55 | 0.00 | - | 5 | 75 | 247.95% |
| TSLA220916C00015000 | 2021-10-13 2:06PM EST | 15.00 | 794.11 | 1,012.50 | 1,026.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSLA220916C00020000 | 2021-11-10 1:55PM EST | 20.00 | 1,027.64 | 1,120.75 | 1,130.55 | 0.00 | - | 3 | 73 | 203.42% |
| TSLA220916C00025000 | 2021-11-09 1:15PM EST | 25.00 | 1,021.47 | 1,115.80 | 1,125.60 | 0.00 | - | 15 | 28 | 191.21% |
| TSLA220916C00030000 | 2021-11-10 1:55PM EST | 30.00 | 1,017.72 | 1,110.85 | 1,120.65 | 0.00 | - | 3 | 207 | 181.59% |
| TSLA220916C00035000 | 2021-09-27 12:03PM EST | 35.00 | 757.60 | 1,054.75 | 1,064.30 | 0.00 | - | 1 | 186 | 0.00% |
| TSLA220916C00040000 | 2021-11-09 12:54PM EST | 40.00 | 1,004.09 | 1,100.95 | 1,110.75 | 0.00 | - | 7 | 3 | 167.14% |
| TSLA220916C00045000 | 2021-11-09 12:54PM EST | 45.00 | 999.06 | 1,096.00 | 1,105.80 | 0.00 | - | 7 | 13 | 161.38% |
| TSLA220916C00050000 | 2021-11-17 2:48PM EST | 50.00 | 1,052.30 | 1,091.05 | 1,100.85 | 0.00 | - | 4 | 86 | 156.35% |
| TSLA220916C00055000 | 2021-11-09 9:59AM EST | 55.00 | 979.00 | 1,086.10 | 1,095.90 | 0.00 | - | 1 | 304 | 151.86% |
| TSLA220916C00060000 | 2021-08-25 4:22PM EST | 60.00 | 653.60 | 705.00 | 724.90 | 0.00 | - | 2 | 15 | 0.00% |
| TSLA220916C00080000 | 2021-11-23 11:17AM EST | 80.00 | 1,053.21 | 1,061.40 | 1,071.10 | 0.00 | - | 2 | 63 | 134.69% |
| TSLA220916C00100000 | 2021-11-23 11:17AM EST | 100.00 | 1,034.40 | 1,041.65 | 1,051.35 | 0.00 | - | 2 | 133 | 125.31% |
| TSLA220916C00120000 | 2021-11-30 10:43AM EST | 120.00 | 1,042.00 | 1,021.95 | 1,031.55 | +22.46 | +2.20% | 1 | 30 | 117.68% |
| TSLA220916C00140000 | 2021-11-26 12:41PM EST | 140.00 | 950.55 | 1,002.50 | 1,011.55 | 0.00 | - | 2 | 89 | 111.40% |
| TSLA220916C00150000 | 2021-11-29 10:44AM EST | 150.00 | 978.45 | 992.65 | 1,001.70 | 0.00 | - | 1 | 50 | 108.67% |
| TSLA220916C00160000 | 2021-11-29 10:44AM EST | 160.00 | 968.85 | 982.85 | 991.95 | 0.00 | - | 1 | 244 | 106.56% |
| TSLA220916C00180000 | 2021-11-23 1:07PM EST | 180.00 | 923.82 | 963.20 | 972.20 | 0.00 | - | 2 | 92 | 101.75% |
| TSLA220916C00200000 | 2021-11-30 1:14PM EST | 200.00 | 931.00 | 943.65 | 952.70 | -4.00 | -0.43% | 2 | 1,930 | 98.22% |
| TSLA220916C00204000 | 2021-10-19 8:33AM EST | 204.00 | 672.43 | 930.60 | 942.70 | 0.00 | - | 4 | 75 | 89.06% |
| TSLA220916C00208000 | 2021-11-03 9:31AM EST | 208.00 | 977.00 | 935.85 | 944.80 | 0.00 | - | 1 | 45 | 96.68% |
| TSLA220916C00212000 | 2021-11-10 6:52AM EST | 212.00 | 545.80 | 954.05 | 966.10 | 0.00 | - | 1 | 69 | 148.71% |
| TSLA220916C00216000 | 2021-10-18 9:47AM EST | 216.00 | 651.25 | 918.90 | 930.95 | 0.00 | - | 1 | 42 | 87.65% |
| TSLA220916C00220000 | 2021-11-30 9:51AM EST | 220.00 | 941.35 | 924.15 | 933.05 | -24.65 | -2.55% | 1 | 135 | 94.67% |
| TSLA220916C00224000 | 2021-08-25 4:22PM EST | 224.00 | 497.70 | 546.00 | 565.50 | 0.00 | - | 10 | 75 | 0.00% |
| TSLA220916C00228000 | 2021-11-03 9:05AM EST | 228.00 | 945.10 | 916.40 | 925.35 | 0.00 | - | 1 | 50 | 93.71% |
| TSLA220916C00232000 | 2021-10-28 1:56PM EST | 232.00 | 841.80 | 849.10 | 864.50 | 0.00 | - | 5 | 51 | 0.00% |
| TSLA220916C00236000 | 2021-11-04 10:03AM EST | 236.00 | 1,006.52 | 908.60 | 917.55 | 0.00 | - | 10 | 84 | 92.47% |
| TSLA220916C00240000 | 2021-11-08 10:02AM EST | 240.00 | 933.00 | 904.75 | 913.60 | 0.00 | - | 2 | 174 | 91.86% |
| TSLA220916C00244000 | 2021-11-04 10:03AM EST | 244.00 | 998.76 | 900.85 | 909.70 | 0.00 | - | 12 | 91 | 91.25% |
| TSLA220916C00248000 | 2021-11-11 3:24PM EST | 248.00 | 819.70 | 897.00 | 905.90 | 0.00 | - | 3 | 80 | 90.91% |
| TSLA220916C00250000 | 2021-11-01 2:03PM EST | 250.00 | 935.75 | 895.05 | 903.90 | 0.00 | - | 12 | 43 | 90.52% |
| TSLA220916C00252000 | 2021-11-23 1:14PM EST | 252.00 | 850.08 | 893.10 | 901.95 | 0.00 | - | 1 | 122 | 90.22% |
| TSLA220916C00256000 | 2021-11-23 1:14PM EST | 256.00 | 846.78 | 889.25 | 898.10 | 0.00 | - | 1 | 35 | 89.79% |
| TSLA220916C00260000 | 2021-11-15 10:03AM EST | 260.00 | 743.52 | 885.40 | 894.20 | 0.00 | - | 1 | 80 | 89.28% |
| TSLA220916C00264000 | 2021-11-01 1:02PM EST | 264.00 | 914.90 | 881.55 | 890.35 | 0.00 | - | 1 | 14 | 88.84% |
| TSLA220916C00268000 | 2021-11-04 12:27PM EST | 268.00 | 972.75 | 877.70 | 886.50 | 0.00 | - | 8 | 26 | 88.40% |
| TSLA220916C00272000 | 2021-08-25 4:22PM EST | 272.00 | 455.90 | 500.55 | 520.50 | 0.00 | - | 30 | 25 | 0.00% |
| TSLA220916C00276000 | 2021-11-30 10:14AM EST | 276.00 | 893.25 | 869.85 | 878.60 | +36.30 | +4.24% | 5 | 164 | 87.02% |
| TSLA220916C00280000 | 2021-11-23 11:15AM EST | 280.00 | 853.60 | 866.00 | 874.70 | 0.00 | - | 5 | 185 | 86.52% |
| TSLA220916C00284000 | 2021-11-04 10:03AM EST | 284.00 | 959.71 | 862.10 | 870.90 | 0.00 | - | 1 | 123 | 86.10% |
| TSLA220916C00288000 | 2021-08-25 4:22PM EST | 288.00 | 443.70 | 486.00 | 505.50 | 0.00 | - | 88 | 186 | 0.00% |
| TSLA220916C00292000 | 2021-11-22 3:53PM EST | 292.00 | 872.15 | 854.70 | 863.40 | 0.00 | - | 1 | 71 | 85.88% |
| TSLA220916C00296000 | 2021-11-26 10:06AM EST | 296.00 | 801.65 | 850.85 | 859.60 | 0.00 | - | 1 | 127 | 85.50% |
| TSLA220916C00300000 | 2021-11-26 10:06AM EST | 300.00 | 798.15 | 846.90 | 855.55 | 0.00 | - | 1 | 652 | 84.69% |
| TSLA220916C00304000 | 2021-11-23 10:00AM EST | 304.00 | 868.25 | 843.25 | 851.95 | 0.00 | - | 1 | 176 | 84.78% |
| TSLA220916C00308000 | 2021-08-18 2:30PM EST | 308.00 | 400.00 | 453.50 | 472.50 | 0.00 | - | 1 | 36 | 0.00% |
| TSLA220916C00312000 | 2021-09-07 1:34PM EST | 312.00 | 453.57 | 485.00 | 504.50 | 0.00 | - | 1 | 74 | 0.00% |
| TSLA220916C00316000 | 2021-10-25 9:12AM EST | 316.00 | 647.65 | 768.90 | 784.45 | 0.00 | - | 35 | 93 | 0.00% |
| TSLA220916C00320000 | 2021-11-29 1:24PM EST | 320.00 | 816.00 | 828.05 | 836.70 | 0.00 | - | 2 | 2,831 | 83.37% |
| TSLA220916C00324000 | 2021-10-15 9:52AM EST | 324.00 | 518.18 | 711.90 | 724.00 | 0.00 | - | 5 | 53 | 0.00% |
| TSLA220916C00328000 | 2021-10-25 8:56AM EST | 328.00 | 631.42 | 757.65 | 773.00 | 0.00 | - | 5 | 53 | 0.00% |
| TSLA220916C00332000 | 2021-10-25 9:12AM EST | 332.00 | 632.65 | 753.90 | 769.45 | 0.00 | - | 30 | 60 | 0.00% |
| TSLA220916C00336000 | 2021-10-26 10:03AM EST | 336.00 | 734.05 | 750.15 | 765.50 | 0.00 | - | 1 | 166 | 0.00% |
| TSLA220916C00340000 | 2021-11-19 2:23PM EST | 340.00 | 793.99 | 809.15 | 817.80 | 0.00 | - | 3 | 185 | 81.80% |
| TSLA220916C00344000 | 2021-10-27 8:46AM EST | 344.00 | 714.00 | 742.75 | 758.00 | 0.00 | - | 1 | 185 | 0.00% |
| TSLA220916C00348000 | 2021-11-22 10:48AM EST | 348.00 | 862.54 | 801.50 | 810.05 | 0.00 | - | 4 | 170 | 80.89% |
| TSLA220916C00352000 | 2021-10-26 12:27PM EST | 352.00 | 668.79 | 735.30 | 750.50 | 0.00 | - | 3 | 208 | 0.00% |
| TSLA220916C00356000 | 2021-10-08 10:23AM EST | 356.00 | 452.04 | 868.60 | 878.50 | 0.00 | - | 5 | 76 | 154.65% |
| TSLA220916C00360000 | 2021-11-09 3:43PM EST | 360.00 | 780.00 | 790.25 | 798.80 | 0.00 | - | 1 | 234 | 80.05% |
| TSLA220916C00364000 | 2021-11-09 10:52AM EST | 364.00 | 738.00 | 786.70 | 795.25 | 0.00 | - | 5 | 317 | 80.10% |
| TSLA220916C00368000 | 2021-08-25 4:22PM EST | 368.00 | 378.15 | 414.60 | 433.00 | 0.00 | - | 50 | 149 | 0.00% |
| TSLA220916C00372000 | 2021-11-12 9:49AM EST | 372.00 | 668.20 | 779.05 | 787.60 | 0.00 | - | 1 | 202 | 79.26% |
| TSLA220916C00376000 | 2021-11-30 12:33PM EST | 376.00 | 770.00 | 775.55 | 784.10 | +20.00 | +2.67% | 2 | 37 | 79.36% |
| TSLA220916C00380000 | 2021-11-08 9:35AM EST | 380.00 | 798.15 | 771.85 | 780.45 | 0.00 | - | 1 | 253 | 79.16% |
| TSLA220916C00384000 | 2021-11-09 12:54PM EST | 384.00 | 668.15 | 768.15 | 776.65 | 0.00 | - | 2 | 55 | 78.85% |
| TSLA220916C00388000 | 2021-11-12 1:54PM EST | 388.00 | 647.70 | 764.45 | 772.95 | 0.00 | - | 6 | 172 | 78.60% |
| TSLA220916C00392000 | 2021-11-22 11:38AM EST | 392.00 | 802.20 | 760.80 | 769.25 | 0.00 | - | 1 | 185 | 78.39% |
| TSLA220916C00396000 | 2021-11-09 9:43AM EST | 396.00 | 762.00 | 756.95 | 765.35 | 0.00 | - | 5 | 142 | 77.89% |
| TSLA220916C00400000 | 2021-11-30 3:20PM EST | 400.00 | 752.00 | 753.45 | 761.95 | +40.32 | +5.67% | 5 | 2,101 | 77.98% |
| TSLA220916C00410000 | 2021-11-18 1:23PM EST | 410.00 | 690.38 | 744.05 | 752.50 | 0.00 | - | 1 | 160 | 77.08% |
| TSLA220916C00420000 | 2021-11-18 1:23PM EST | 420.00 | 681.33 | 735.00 | 743.35 | 0.00 | - | 1 | 2,883 | 76.59% |
| TSLA220916C00430000 | 2021-10-22 2:43PM EST | 430.00 | 492.74 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TSLA220916C00440000 | 2021-11-08 9:30AM EST | 440.00 | 714.85 | 717.10 | 725.55 | 0.00 | - | 1 | 222 | 75.90% |
| TSLA220916C00450000 | 2021-11-15 12:28PM EST | 450.00 | 559.00 | 708.15 | 716.45 | 0.00 | - | 1 | 3,954 | 75.38% |
| TSLA220916C00460000 | 2021-11-09 3:12PM EST | 460.00 | 600.80 | 699.25 | 707.60 | 0.00 | - | 25 | 426 | 74.99% |
| TSLA220916C00470000 | 2021-11-29 3:56PM EST | 470.00 | 685.00 | 690.25 | 698.45 | 0.00 | - | 1 | 148 | 74.37% |
| TSLA220916C00480000 | 2021-11-26 10:15AM EST | 480.00 | 635.55 | 681.60 | 689.80 | 0.00 | - | 2 | 598 | 74.12% |
| TSLA220916C00490000 | 2021-11-26 10:15AM EST | 490.00 | 627.10 | 672.70 | 680.85 | 0.00 | - | 2 | 614 | 73.59% |
| TSLA220916C00500000 | 2021-11-26 9:51AM EST | 500.00 | 613.00 | 664.10 | 672.15 | 0.00 | - | 52 | 13,389 | 73.27% |
| TSLA220916C00510000 | 2021-11-30 3:59PM EST | 510.00 | 658.70 | 655.90 | 663.80 | +25.10 | +3.96% | 3 | 1,854 | 73.22% |
| TSLA220916C00520000 | 2021-11-22 10:01AM EST | 520.00 | 692.91 | 647.00 | 655.10 | 0.00 | - | 4 | 854 | 72.70% |
| TSLA220916C00530000 | 2021-11-30 10:03AM EST | 530.00 | 661.45 | 638.50 | 646.55 | +97.75 | +17.34% | 2 | 147 | 72.37% |
| TSLA220916C00540000 | 2021-11-24 11:40AM EST | 540.00 | 610.45 | 630.05 | 638.05 | 0.00 | - | 1 | 278 | 72.04% |
| TSLA220916C00550000 | 2021-11-16 12:07PM EST | 550.00 | 524.99 | 621.65 | 629.60 | 0.00 | - | 2 | 500 | 71.72% |
| TSLA220916C00560000 | 2021-11-22 10:03AM EST | 560.00 | 659.75 | 613.10 | 621.05 | 0.00 | - | 1 | 530 | 71.28% |
| TSLA220916C00570000 | 2021-11-16 12:39PM EST | 570.00 | 514.09 | 605.00 | 613.00 | 0.00 | - | 9 | 159 | 71.13% |
| TSLA220916C00580000 | 2021-11-09 1:15PM EST | 580.00 | 508.63 | 596.80 | 604.75 | 0.00 | - | 1 | 212 | 70.85% |
| TSLA220916C00590000 | 2021-11-19 1:56PM EST | 590.00 | 564.00 | 588.65 | 596.50 | 0.00 | - | 2 | 180 | 70.55% |
| TSLA220916C00600000 | 2021-11-30 10:19AM EST | 600.00 | 605.95 | 581.35 | 588.20 | +68.65 | +12.78% | 3 | 6,176 | 70.46% |
| TSLA220916C00610000 | 2021-11-26 9:45AM EST | 610.00 | 525.28 | 572.60 | 580.35 | 0.00 | - | 1 | 1,178 | 70.04% |
| TSLA220916C00620000 | 2021-11-26 9:45AM EST | 620.00 | 517.73 | 564.80 | 572.20 | 0.00 | - | 1 | 519 | 69.78% |
| TSLA220916C00630000 | 2021-11-30 11:20AM EST | 630.00 | 553.00 | 558.35 | 564.50 | +83.71 | +17.84% | 2 | 418 | 69.99% |
| TSLA220916C00640000 | 2021-11-12 2:10PM EST | 640.00 | 441.88 | 550.55 | 556.50 | 0.00 | - | 2 | 169 | 69.70% |
| TSLA220916C00650000 | 2021-11-30 1:32PM EST | 650.00 | 530.78 | 542.80 | 548.75 | +38.03 | +7.72% | 10 | 791 | 69.46% |
| TSLA220916C00660000 | 2021-11-17 11:38AM EST | 660.00 | 485.50 | 535.20 | 541.25 | 0.00 | - | 1 | 412 | 69.30% |
| TSLA220916C00670000 | 2021-11-19 3:40PM EST | 670.00 | 511.54 | 527.60 | 533.50 | 0.00 | - | 5 | 663 | 69.04% |
| TSLA220916C00680000 | 2021-11-19 12:20PM EST | 680.00 | 477.85 | 520.15 | 525.95 | 0.00 | - | 24 | 221 | 68.84% |
| TSLA220916C00690000 | 2021-11-19 12:09PM EST | 690.00 | 468.00 | 512.70 | 518.50 | 0.00 | - | 15 | 380 | 68.64% |
| TSLA220916C00700000 | 2021-11-29 3:59PM EST | 700.00 | 500.00 | 505.35 | 511.10 | 0.00 | - | 8 | 2,134 | 68.44% |
| TSLA220916C00710000 | 2021-11-22 9:30AM EST | 710.00 | 509.05 | 498.10 | 504.00 | 0.00 | - | 2 | 228 | 68.31% |
| TSLA220916C00720000 | 2021-11-29 3:48PM EST | 720.00 | 480.00 | 490.90 | 496.60 | 0.00 | - | 3 | 404 | 68.09% |
| TSLA220916C00730000 | 2021-11-30 2:50PM EST | 730.00 | 473.51 | 483.80 | 489.65 | +43.97 | +10.24% | 2 | 319 | 67.96% |
| TSLA220916C00740000 | 2021-11-29 9:44AM EST | 740.00 | 460.00 | 476.80 | 482.40 | 0.00 | - | 1 | 323 | 67.77% |
| TSLA220916C00750000 | 2021-11-23 2:30PM EST | 750.00 | 416.30 | 469.85 | 475.40 | 0.00 | - | 2 | 3,639 | 67.61% |
| TSLA220916C00760000 | 2021-11-30 2:51PM EST | 760.00 | 453.50 | 462.95 | 468.70 | +0.55 | +0.12% | 6 | 1,348 | 67.49% |
| TSLA220916C00770000 | 2021-11-17 2:21PM EST | 770.00 | 404.00 | 456.20 | 461.70 | 0.00 | - | 1 | 263 | 67.32% |
| TSLA220916C00780000 | 2021-11-29 11:29AM EST | 780.00 | 440.20 | 449.50 | 454.95 | 0.00 | - | 1 | 259 | 67.18% |
| TSLA220916C00790000 | 2021-11-24 3:14PM EST | 790.00 | 433.87 | 442.90 | 448.35 | 0.00 | - | 1 | 412 | 67.07% |
| TSLA220916C00800000 | 2021-11-30 1:23PM EST | 800.00 | 425.00 | 436.35 | 441.75 | +4.00 | +0.95% | 4 | 3,137 | 66.93% |
| TSLA220916C00810000 | 2021-11-23 12:18PM EST | 810.00 | 417.67 | 429.85 | 435.25 | 0.00 | - | 3 | 216 | 66.81% |
| TSLA220916C00820000 | 2021-11-26 10:16AM EST | 820.00 | 384.50 | 423.45 | 428.80 | 0.00 | - | 1 | 767 | 66.68% |
| TSLA220916C00830000 | 2021-11-19 3:21PM EST | 830.00 | 405.80 | 417.15 | 422.75 | 0.00 | - | 2 | 214 | 66.62% |
| TSLA220916C00840000 | 2021-11-23 11:21AM EST | 840.00 | 398.55 | 410.90 | 416.25 | 0.00 | - | 3 | 1,363 | 66.46% |
| TSLA220916C00850000 | 2021-11-29 11:43AM EST | 850.00 | 397.00 | 404.75 | 410.05 | 0.00 | - | 5 | 937 | 66.35% |
| TSLA220916C00860000 | 2021-11-24 1:29PM EST | 860.00 | 389.11 | 398.70 | 404.10 | 0.00 | - | 1 | 482 | 66.28% |
| TSLA220916C00870000 | 2021-11-23 2:22PM EST | 870.00 | 342.42 | 392.75 | 398.15 | 0.00 | - | 6 | 365 | 66.20% |
| TSLA220916C00880000 | 2021-11-23 3:31PM EST | 880.00 | 356.90 | 386.90 | 392.00 | 0.00 | - | 1 | 512 | 66.08% |
| TSLA220916C00890000 | 2021-11-23 1:25PM EST | 890.00 | 340.90 | 381.10 | 386.15 | 0.00 | - | 3 | 374 | 66.00% |
| TSLA220916C00900000 | 2021-11-30 2:47PM EST | 900.00 | 368.37 | 375.35 | 380.55 | +6.37 | +1.76% | 3 | 1,362 | 65.94% |
| TSLA220916C00910000 | 2021-11-30 9:31AM EST | 910.00 | 373.30 | 369.75 | 374.70 | +13.90 | +3.87% | 1 | 130 | 65.84% |
| TSLA220916C00920000 | 2021-11-19 1:54PM EST | 920.00 | 333.00 | 364.15 | 369.25 | 0.00 | - | 1 | 570 | 65.79% |
| TSLA220916C00930000 | 2021-11-30 9:31AM EST | 930.00 | 362.18 | 358.60 | 363.50 | +26.45 | +7.88% | 1 | 323 | 65.67% |
| TSLA220916C00950000 | 2021-11-30 3:23PM EST | 950.00 | 345.00 | 346.55 | 352.70 | -2.75 | -0.79% | 3 | 3,557 | 65.35% |
| TSLA220916C00975000 | 2021-11-30 2:48PM EST | 975.00 | 327.29 | 333.75 | 339.40 | +24.24 | +8.00% | 6 | 6,510 | 65.21% |
| TSLA220916C01000000 | 2021-11-30 3:52PM EST | 1,000.00 | 319.91 | 321.25 | 326.75 | +7.36 | +2.35% | 21 | 8,255 | 65.09% |
| TSLA220916C01020000 | 2020-08-24 10:55AM EST | 1,020.00 | 1,201.57 | 1,377.50 | 1,396.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01025000 | 2021-11-30 3:56PM EST | 1,025.00 | 310.00 | 308.60 | 314.40 | +8.00 | +2.65% | 286 | 5,994 | 64.87% |
| TSLA220916C01040000 | 2020-08-26 8:51AM EST | 1,040.00 | 1,260.95 | 1,365.50 | 1,384.50 | 0.00 | - | 1 | 11 | 0.00% |
| TSLA220916C01050000 | 2021-11-30 3:58PM EST | 1,050.00 | 299.00 | 297.95 | 302.50 | +8.80 | +3.03% | 369 | 6,641 | 64.88% |
| TSLA220916C01060000 | 2020-08-26 12:37PM EST | 1,060.00 | 1,295.31 | 1,353.50 | 1,372.50 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916C01075000 | 2021-11-30 2:50PM EST | 1,075.00 | 277.90 | 286.55 | 291.00 | -0.10 | -0.04% | 7 | 2,129 | 64.73% |
| TSLA220916C01080000 | 2020-08-26 2:52PM EST | 1,080.00 | 1,300.00 | 1,341.50 | 1,360.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01100000 | 2021-11-30 2:51PM EST | 1,100.00 | 267.84 | 275.50 | 279.95 | +0.84 | +0.31% | 5 | 4,717 | 64.59% |
| TSLA220916C01120000 | 2020-08-27 11:32AM EST | 1,120.00 | 1,350.72 | 1,318.00 | 1,337.50 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220916C01125000 | 2021-11-30 3:43PM EST | 1,125.00 | 260.74 | 264.95 | 269.25 | -4.01 | -1.51% | 41 | 7,567 | 64.47% |
| TSLA220916C01140000 | 2020-08-27 11:32AM EST | 1,140.00 | 1,386.47 | 1,307.00 | 1,326.00 | +35.75 | +2.65% | 1 | 0 | 0.00% |
| TSLA220916C01150000 | 2021-11-30 3:57PM EST | 1,150.00 | 255.00 | 254.90 | 259.10 | +10.80 | +4.42% | 23 | 4,600 | 64.39% |
| TSLA220916C01160000 | 2020-08-13 12:57PM EST | 1,160.00 | 1,381.47 | 1,295.50 | 1,314.50 | +565.42 | +69.29% | 1 | 3 | 0.00% |
| TSLA220916C01175000 | 2021-11-30 10:38AM EST | 1,175.00 | 253.00 | 245.20 | 249.30 | +11.00 | +4.55% | 5 | 1,906 | 64.30% |
| TSLA220916C01200000 | 2021-11-30 3:33PM EST | 1,200.00 | 234.00 | 235.75 | 239.70 | +6.00 | +2.63% | 102 | 12,099 | 64.19% |
| TSLA220916C01220000 | 2020-08-28 11:36AM EST | 1,220.00 | 1,314.63 | 1,262.50 | 1,281.50 | +688.01 | +109.80% | 1 | 1 | 0.00% |
| TSLA220916C01225000 | 2021-11-30 11:43AM EST | 1,225.00 | 217.50 | 226.70 | 230.75 | -0.60 | -0.28% | 4 | 350 | 64.12% |
| TSLA220916C01240000 | 2020-07-28 9:20AM EST | 1,240.00 | 740.00 | 1,273.50 | 1,293.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA220916C01250000 | 2021-11-30 2:25PM EST | 1,250.00 | 216.00 | 218.00 | 221.95 | +5.00 | +2.37% | 8 | 846 | 64.04% |
| TSLA220916C01260000 | 2020-08-18 11:32AM EST | 1,260.00 | 962.78 | 1,241.00 | 1,260.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220916C01275000 | 2021-11-30 3:43PM EST | 1,275.00 | 206.06 | 209.65 | 213.60 | -0.76 | -0.37% | 335 | 2,148 | 63.98% |
| TSLA220916C01280000 | 2020-08-24 12:32PM EST | 1,280.00 | 1,067.00 | 1,230.50 | 1,250.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220916C01300000 | 2021-11-30 1:15PM EST | 1,300.00 | 195.20 | 201.65 | 205.55 | +0.70 | +0.36% | 15 | 1,407 | 63.92% |
| TSLA220916C01320000 | 2020-07-20 10:53AM EST | 1,320.00 | 671.00 | 913.00 | 932.50 | 0.00 | - | 1 | 1 | 299.79% |
| TSLA220916C01325000 | 2021-11-30 1:56PM EST | 1,325.00 | 191.90 | 193.90 | 197.70 | +3.90 | +2.07% | 5 | 259 | 63.85% |
| TSLA220916C01340000 | 2020-08-27 2:15PM EST | 1,340.00 | 1,242.99 | 1,200.00 | 1,219.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220916C01350000 | 2021-11-30 10:45AM EST | 1,350.00 | 193.35 | 186.45 | 190.35 | +9.30 | +5.05% | 5 | 450 | 63.80% |
| TSLA220916C01360000 | 2020-08-13 11:06AM EST | 1,360.00 | 725.23 | 1,190.00 | 1,209.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916C01375000 | 2021-11-30 2:48PM EST | 1,375.00 | 174.82 | 179.35 | 183.10 | -1.58 | -0.90% | 7 | 239 | 63.74% |
| TSLA220916C01380000 | 2020-08-25 11:10AM EST | 1,380.00 | 988.00 | 1,180.00 | 1,199.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01400000 | 2021-11-30 3:49PM EST | 1,400.00 | 170.95 | 172.55 | 176.15 | -3.35 | -1.92% | 17 | 2,088 | 63.69% |
| TSLA220916C01420000 | 2020-08-28 2:07PM EST | 1,420.00 | 1,175.84 | 1,161.00 | 1,180.00 | +73.69 | +6.69% | 1 | 33 | 0.00% |
| TSLA220916C01425000 | 2021-11-30 2:48PM EST | 1,425.00 | 161.80 | 166.00 | 169.65 | +1.80 | +1.13% | 8 | 1,209 | 63.66% |
| TSLA220916C01440000 | 2020-08-26 1:09PM EST | 1,440.00 | 1,092.55 | 1,151.50 | 1,170.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01450000 | 2021-11-30 2:49PM EST | 1,450.00 | 155.94 | 159.70 | 163.35 | +10.94 | +7.54% | 10 | 562 | 63.63% |
| TSLA220916C01460000 | 2020-08-18 1:46PM EST | 1,460.00 | 866.52 | 1,142.00 | 1,161.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA220916C01475000 | 2021-11-30 2:50PM EST | 1,475.00 | 148.94 | 153.70 | 157.35 | +10.49 | +7.58% | 6 | 265 | 63.61% |
| TSLA220916C01480000 | 2020-08-20 10:57AM EST | 1,480.00 | 1,009.15 | 1,132.50 | 1,152.00 | 0.00 | - | 1 | 25 | 694.58% |
| TSLA220916C01500000 | 2021-11-30 2:51PM EST | 1,500.00 | 143.68 | 147.95 | 151.55 | -1.72 | -1.18% | 35 | 3,424 | 63.60% |
| TSLA220916C01520000 | 2020-08-27 2:23PM EST | 1,520.00 | 1,116.07 | 1,114.50 | 1,133.50 | -39.97 | -3.46% | 10 | 51 | 540.81% |
| TSLA220916C01525000 | 2021-11-30 3:25PM EST | 1,525.00 | 140.80 | 142.45 | 145.95 | +2.86 | +2.07% | 31 | 237 | 63.58% |
| TSLA220916C01540000 | 2020-08-12 2:12PM EST | 1,540.00 | 594.30 | 1,105.50 | 1,124.50 | 0.00 | - | 2 | 2 | 511.29% |
| TSLA220916C01550000 | 2021-11-29 12:49PM EST | 1,550.00 | 138.65 | 137.15 | 140.60 | 0.00 | - | 2 | 223 | 63.57% |
| TSLA220916C01560000 | 2020-08-27 11:53AM EST | 1,560.00 | 1,059.16 | 1,096.50 | 1,116.00 | 0.00 | - | 1 | 0 | 489.47% |
| TSLA220916C01575000 | 2021-11-30 9:30AM EST | 1,575.00 | 133.20 | 132.10 | 135.55 | +5.40 | +4.23% | 1 | 767 | 63.57% |
| TSLA220916C01580000 | 2020-08-25 9:11AM EST | 1,580.00 | 1,096.01 | 1,088.00 | 1,107.00 | +187.11 | +20.59% | 1 | 16 | 471.68% |
| TSLA220916C01600000 | 2021-11-30 9:56AM EST | 1,600.00 | 134.80 | 127.25 | 130.50 | +11.72 | +9.52% | 10 | 629 | 63.55% |
| TSLA220916C01620000 | 2020-08-17 10:17AM EST | 1,620.00 | 729.53 | 1,071.00 | 1,090.00 | 0.00 | - | 2 | 10 | 444.26% |
| TSLA220916C01625000 | 2021-11-30 10:48AM EST | 1,625.00 | 127.65 | 122.65 | 125.90 | +6.15 | +5.06% | 2 | 490 | 63.57% |
| TSLA220916C01640000 | 2020-08-25 9:49AM EST | 1,640.00 | 889.95 | 1,062.50 | 1,081.50 | 0.00 | - | 2 | 14 | 432.90% |
| TSLA220916C01650000 | 2021-11-30 1:56PM EST | 1,650.00 | 117.40 | 118.25 | 121.45 | -2.27 | -1.90% | 7 | 524 | 63.60% |
| TSLA220916C01660000 | 2020-08-27 2:00PM EST | 1,660.00 | 1,080.00 | 1,054.00 | 1,073.50 | 0.00 | - | 1 | 0 | 422.98% |
| TSLA220916C01675000 | 2021-11-30 1:56PM EST | 1,675.00 | 113.25 | 113.95 | 117.20 | -1.80 | -1.56% | 3 | 385 | 63.61% |
| TSLA220916C01680000 | 2020-08-17 9:31AM EST | 1,680.00 | 712.50 | 1,046.00 | 1,065.00 | 0.00 | - | 1 | 13 | 413.91% |
| TSLA220916C01700000 | 2021-11-30 2:52PM EST | 1,700.00 | 107.50 | 109.90 | 113.05 | 0.00 | - | 23 | 2,595 | 63.63% |
| TSLA220916C01720000 | 2020-08-17 2:58PM EST | 1,720.00 | 771.24 | 1,029.50 | 1,049.00 | 0.00 | - | 3 | 25 | 398.06% |
| TSLA220916C01725000 | 2021-11-30 11:52AM EST | 1,725.00 | 103.75 | 106.00 | 109.05 | +0.22 | +0.21% | 8 | 3,420 | 63.65% |
| TSLA220916C01740000 | 2020-08-17 12:21PM EST | 1,740.00 | 697.85 | 1,022.00 | 1,041.00 | 0.00 | - | 1 | 13 | 391.28% |
| TSLA220916C01750000 | 2021-11-30 12:40PM EST | 1,750.00 | 103.50 | 102.25 | 105.25 | +6.84 | +7.08% | 12 | 233 | 63.67% |
| TSLA220916C01760000 | 2020-08-24 10:37AM EST | 1,760.00 | 837.51 | 1,014.00 | 1,033.00 | 0.00 | - | 1 | 12 | 384.69% |
| TSLA220916C01775000 | 2021-11-24 1:47PM EST | 1,775.00 | 103.26 | 98.70 | 101.60 | 0.00 | - | 33 | 321 | 63.70% |
| TSLA220916C01780000 | 2020-08-24 10:41AM EST | 1,780.00 | 838.14 | 1,006.00 | 1,025.50 | 0.00 | - | 4 | 5 | 378.67% |
| TSLA220916C01800000 | 2021-11-30 11:30AM EST | 1,800.00 | 93.80 | 95.25 | 98.15 | -3.70 | -3.79% | 9 | 485 | 63.73% |
| TSLA220916C01820000 | 2020-08-27 2:14PM EST | 1,820.00 | 1,026.10 | 991.00 | 1,010.00 | 0.00 | - | 5 | 6 | 367.75% |
| TSLA220916C01825000 | 2021-11-29 10:06AM EST | 1,825.00 | 94.59 | 92.00 | 94.75 | 0.00 | - | 4 | 38 | 63.76% |
| TSLA220916C01840000 | 2020-08-24 10:07AM EST | 1,840.00 | 810.00 | 983.50 | 1,002.50 | 0.00 | - | 1 | 24 | 362.75% |
| TSLA220916C01850000 | 2021-11-30 11:57AM EST | 1,850.00 | 86.30 | 88.85 | 91.55 | -1.19 | -1.36% | 2 | 102 | 63.80% |
| TSLA220916C01860000 | 2020-08-28 12:14PM EST | 1,860.00 | 973.05 | 976.00 | 995.50 | +93.47 | +10.63% | 1 | 35 | 358.15% |
| TSLA220916C01875000 | 2021-11-30 2:31PM EST | 1,875.00 | 85.95 | 85.85 | 88.50 | +1.30 | +1.54% | 58 | 347 | 63.85% |
| TSLA220916C01880000 | 2020-08-25 9:28AM EST | 1,880.00 | 796.00 | 968.50 | 988.00 | 0.00 | - | 1 | 3 | 353.56% |
| TSLA220916C01900000 | 2021-11-30 10:14AM EST | 1,900.00 | 85.35 | 82.95 | 85.60 | +6.85 | +8.73% | 3 | 643 | 63.90% |
| TSLA220916C01920000 | 2020-08-27 1:05PM EST | 1,920.00 | 984.95 | 954.50 | 973.50 | 0.00 | - | 2 | 10 | 345.39% |
| TSLA220916C01925000 | 2021-11-30 2:28PM EST | 1,925.00 | 79.60 | 80.20 | 82.70 | -1.00 | -1.24% | 3 | 66 | 63.93% |
| TSLA220916C01940000 | 2020-08-28 1:05PM EST | 1,940.00 | 980.00 | 947.50 | 966.50 | +207.23 | +26.82% | 1 | 35 | 341.59% |
| TSLA220916C01950000 | 2021-11-30 2:14PM EST | 1,950.00 | 76.15 | 77.55 | 80.05 | -1.75 | -2.25% | 9 | 157 | 63.99% |
| TSLA220916C01960000 | 2020-08-27 8:31AM EST | 1,960.00 | 908.85 | 940.50 | 959.50 | 0.00 | - | 1 | 0 | 337.92% |
| TSLA220916C01980000 | 2020-08-28 9:18AM EST | 1,980.00 | 1,003.76 | 933.50 | 952.50 | +42.04 | +4.37% | 1 | 19 | 334.36% |
| TSLA220916C02000000 | 2021-11-30 3:49PM EST | 2,000.00 | 71.95 | 72.55 | 74.95 | +0.44 | +0.62% | 237 | 1,679 | 64.09% |
| TSLA220916C02025000 | 2021-11-30 2:28PM EST | 2,025.00 | 69.90 | 69.85 | 72.50 | -0.90 | -1.27% | 10 | 177 | 64.08% |
| TSLA220916C02050000 | 2021-11-30 10:49AM EST | 2,050.00 | 69.85 | 67.60 | 70.20 | +1.35 | +1.97% | 34 | 332 | 64.14% |
| TSLA220916C02075000 | 2021-11-30 10:43AM EST | 2,075.00 | 69.65 | 65.65 | 67.95 | +8.25 | +13.44% | 2 | 312 | 64.22% |
| TSLA220916C02100000 | 2021-11-30 10:06AM EST | 2,100.00 | 70.00 | 63.45 | 65.85 | +5.00 | +7.69% | 1 | 55 | 64.27% |
| TSLA220916C02125000 | 2021-11-24 12:04PM EST | 2,125.00 | 66.75 | 61.40 | 63.70 | 0.00 | - | 10 | 156 | 64.30% |
| TSLA220916C02150000 | 2021-11-30 3:59PM EST | 2,150.00 | 60.75 | 59.40 | 61.80 | -3.05 | -4.78% | 7 | 126 | 64.35% |
| TSLA220916C02175000 | 2021-11-30 3:59PM EST | 2,175.00 | 59.08 | 57.55 | 59.85 | +2.18 | +3.83% | 5 | 365 | 64.40% |
| TSLA220916C02200000 | 2021-11-26 12:08PM EST | 2,200.00 | 55.27 | 55.75 | 58.00 | 0.00 | - | 2 | 86 | 64.45% |
| TSLA220916C02225000 | 2021-11-24 11:55AM EST | 2,225.00 | 59.60 | 54.10 | 56.30 | 0.00 | - | 1 | 161 | 64.53% |
| TSLA220916C02250000 | 2021-11-29 2:32PM EST | 2,250.00 | 51.97 | 52.40 | 54.55 | 0.00 | - | 4 | 93 | 64.57% |
| TSLA220916C02275000 | 2021-11-30 10:59AM EST | 2,275.00 | 51.70 | 50.80 | 52.95 | +0.74 | +1.45% | 32 | 15 | 64.64% |
| TSLA220916C02300000 | 2021-11-30 12:20PM EST | 2,300.00 | 48.75 | 49.35 | 51.50 | -1.32 | -2.64% | 126 | 23 | 64.73% |
| TSLA220916C02325000 | 2021-11-24 11:23AM EST | 2,325.00 | 48.80 | 47.85 | 49.85 | -5.80 | -10.62% | 2 | 42 | 64.76% |
| TSLA220916C02350000 | 2021-11-30 11:49AM EST | 2,350.00 | 45.05 | 46.40 | 48.40 | -5.95 | -11.67% | 4 | 37 | 64.82% |
| TSLA220916C02375000 | 2021-11-29 9:56AM EST | 2,375.00 | 48.35 | 45.00 | 46.90 | 0.00 | - | 34 | 211 | 64.85% |
| TSLA220916C02400000 | 2021-11-30 9:55AM EST | 2,400.00 | 42.90 | 43.75 | 45.60 | -2.90 | -6.33% | 2 | 1,193 | 64.94% |
| TSLA220916C02425000 | 2021-11-30 1:42PM EST | 2,425.00 | 41.65 | 42.45 | 44.25 | -2.65 | -5.98% | 2 | 6 | 64.99% |
| TSLA220916C02450000 | 2021-11-30 10:21AM EST | 2,450.00 | 44.80 | 41.25 | 43.00 | +3.60 | +8.74% | 20 | 30 | 65.05% |
| TSLA220916C02475000 | 2021-11-30 3:59PM EST | 2,475.00 | 41.06 | 40.05 | 41.80 | +2.06 | +5.28% | 84 | 2,067 | 65.11% |
| TSLA220916C02500000 | 2020-08-28 12:12PM EST | 2,500.00 | 791.00 | 777.50 | 796.50 | -0.59 | -0.07% | 3 | 242 | 276.00% |
| TSLA220916C02550000 | 2020-08-28 12:13PM EST | 2,550.00 | 769.25 | 764.50 | 784.00 | -15.75 | -2.01% | 6 | 0 | 272.43% |
| TSLA220916C02600000 | 2020-08-28 1:12PM EST | 2,600.00 | 777.00 | 752.00 | 771.50 | +74.80 | +10.65% | 9 | 86 | 269.04% |
| TSLA220916C02650000 | 2020-08-28 11:51AM EST | 2,650.00 | 764.75 | 739.50 | 759.00 | +29.80 | +4.05% | 3 | 5 | 265.74% |
| TSLA220916C02700000 | 2020-08-28 9:47AM EST | 2,700.00 | 771.22 | 727.50 | 747.00 | +25.22 | +3.38% | 2 | 118 | 262.68% |
| TSLA220916C02750000 | 2020-08-28 12:40PM EST | 2,750.00 | 741.11 | 716.00 | 735.50 | +149.98 | +25.37% | 9 | 7 | 259.86% |
| TSLA220916C02800000 | 2020-08-28 10:32AM EST | 2,800.00 | 770.65 | 704.50 | 724.00 | +17.75 | +2.36% | 2 | 0 | 257.09% |
| TSLA220916C02850000 | 2020-08-26 9:13AM EST | 2,850.00 | 611.01 | 693.50 | 713.00 | 0.00 | - | 10 | 11 | 254.53% |
| TSLA220916C02900000 | 2020-08-28 10:32AM EST | 2,900.00 | 748.00 | 682.50 | 702.00 | +110.00 | +17.24% | 1 | 34 | 252.01% |
| TSLA220916C02950000 | 2020-08-27 8:47AM EST | 2,950.00 | 646.75 | 672.00 | 691.50 | 0.00 | - | 2 | 29 | 249.69% |
| TSLA220916C03000000 | 2020-08-28 2:32PM EST | 3,000.00 | 670.00 | 670.00 | 684.00 | -3.00 | -0.45% | 32 | 1,279 | 249.17% |
| TSLA220916C03050000 | 2020-08-28 2:03PM EST | 3,050.00 | 669.00 | 651.50 | 671.00 | -1.00 | -0.15% | 5 | 548 | 245.29% |
| TSLA220916C03100000 | 2020-08-28 10:54AM EST | 3,100.00 | 693.68 | 641.50 | 661.00 | +72.43 | +11.66% | 4 | 0 | 243.21% |
| TSLA220916C03200000 | 2020-08-27 2:52PM EST | 3,200.00 | 633.13 | 622.50 | 642.00 | 0.00 | - | - | - | 239.40% |
| TSLA220916C03300000 | 2020-08-28 9:56AM EST | 3,300.00 | 639.00 | 604.50 | 624.00 | +78.07 | +13.92% | 8 | 0 | 235.95% |
| TSLA220916C03400000 | 2020-08-28 10:07AM EST | 3,400.00 | 639.23 | 587.00 | 606.50 | +94.23 | +17.29% | 4 | 5 | 232.68% |
| TSLA220916C03500000 | 2020-08-28 2:59PM EST | 3,500.00 | 575.00 | 570.50 | 590.00 | -4.57 | -0.79% | 14 | 40 | 229.73% |
| TSLA220916C03600000 | 2020-08-28 11:48AM EST | 3,600.00 | 585.10 | 554.50 | 574.00 | +46.40 | +8.61% | 1 | 4 | 226.93% |
| TSLA220916C03700000 | 2020-08-27 10:10AM EST | 3,700.00 | 522.70 | 539.50 | 559.00 | 0.00 | - | 1 | 0 | 224.42% |
| TSLA220916C03800000 | 2020-08-28 2:27PM EST | 3,800.00 | 530.46 | 532.00 | 547.00 | -18.04 | -3.29% | 3 | 50 | 223.31% |
| TSLA220916C03900000 | 2020-08-28 8:42AM EST | 3,900.00 | 570.00 | 510.50 | 530.50 | +52.00 | +10.04% | 16 | 2 | 219.74% |
| TSLA220916C04000000 | 2020-08-28 2:07PM EST | 4,000.00 | 502.50 | 497.00 | 517.00 | +2.80 | +0.56% | 103 | - | 217.63% |
| TSLA220916C04100000 | 2020-08-27 11:37AM EST | 4,100.00 | 523.91 | 484.50 | 504.00 | +53.41 | +11.35% | 1 | 100 | 215.70% |
| TSLA220916C04200000 | 2020-08-28 2:57PM EST | 4,200.00 | 484.00 | 472.00 | 491.50 | +5.40 | +1.13% | 126 | - | 213.82% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P00005000 | 2021-11-29 12:16PM EST | 5.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 56 | 1,668 | 192.19% |
| TSLA220916P00010000 | 2021-09-24 10:46AM EST | 10.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 158 | 169.53% |
| TSLA220916P00015000 | 2021-11-09 3:04PM EST | 15.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 40 | 596 | 148.44% |
| TSLA220916P00020000 | 2021-11-30 10:52AM EST | 20.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 6 | 4,190 | 143.75% |
| TSLA220916P00025000 | 2021-11-22 1:23PM EST | 25.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 427 | 132.81% |
| TSLA220916P00030000 | 2021-11-09 3:26PM EST | 30.00 | 0.12 | 0.01 | 0.08 | 0.00 | - | 16 | 653 | 130.47% |
| TSLA220916P00035000 | 2021-11-30 2:22PM EST | 35.00 | 0.05 | 0.01 | 0.10 | -0.01 | -16.67% | 50 | 283 | 126.56% |
| TSLA220916P00040000 | 2021-11-30 1:33PM EST | 40.00 | 0.12 | 0.06 | 0.12 | 0.00 | - | 1 | 2,309 | 126.56% |
| TSLA220916P00045000 | 2021-11-16 10:23AM EST | 45.00 | 0.10 | 0.03 | 0.58 | 0.00 | - | 4 | 183 | 137.21% |
| TSLA220916P00050000 | 2021-11-15 3:58PM EST | 50.00 | 0.30 | 0.06 | 0.45 | 0.00 | - | 1 | 426 | 129.88% |
| TSLA220916P00055000 | 2021-11-17 12:47PM EST | 55.00 | 0.26 | 0.02 | 0.26 | 0.00 | - | 4 | 242 | 118.36% |
| TSLA220916P00060000 | 2021-11-24 1:06PM EST | 60.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 8 | 1,014 | 126.86% |
| TSLA220916P00080000 | 2021-11-30 1:33PM EST | 80.00 | 0.50 | 0.09 | 0.48 | 0.00 | - | 5 | 2,343 | 110.35% |
| TSLA220916P00100000 | 2021-11-30 1:33PM EST | 100.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 4 | 4,750 | 108.15% |
| TSLA220916P00120000 | 2021-11-23 2:16PM EST | 120.00 | 0.62 | 0.25 | 0.99 | 0.00 | - | 1 | 4,492 | 101.12% |
| TSLA220916P00140000 | 2021-11-29 10:06AM EST | 140.00 | 0.83 | 0.27 | 1.15 | 0.00 | - | 10 | 1,333 | 95.53% |
| TSLA220916P00150000 | 2021-11-22 1:31PM EST | 150.00 | 1.00 | 0.50 | 1.24 | 0.00 | - | 1 | 1,355 | 94.63% |
| TSLA220916P00160000 | 2021-11-30 12:05PM EST | 160.00 | 0.95 | 0.46 | 1.34 | -0.32 | -25.20% | 5 | 2,577 | 91.94% |
| TSLA220916P00180000 | 2021-11-30 12:11PM EST | 180.00 | 1.67 | 0.63 | 1.58 | +0.13 | +8.44% | 5 | 608 | 88.65% |
| TSLA220916P00200000 | 2021-11-30 9:51AM EST | 200.00 | 1.50 | 1.50 | 1.88 | -0.60 | -28.57% | 6 | 4,767 | 88.45% |
| TSLA220916P00204000 | 2021-11-19 11:51AM EST | 204.00 | 1.80 | 0.98 | 1.95 | 0.00 | - | 5 | 181 | 85.75% |
| TSLA220916P00208000 | 2021-11-23 1:16PM EST | 208.00 | 2.21 | 1.05 | 2.02 | 0.00 | - | 2 | 353 | 85.33% |
| TSLA220916P00212000 | 2021-11-23 10:09AM EST | 212.00 | 1.94 | 1.12 | 2.09 | 0.00 | - | 1 | 130 | 84.90% |
| TSLA220916P00216000 | 2021-11-10 1:02PM EST | 216.00 | 2.19 | 1.20 | 2.17 | 0.00 | - | 2 | 88 | 84.53% |
| TSLA220916P00220000 | 2021-11-29 1:16PM EST | 220.00 | 2.37 | 1.27 | 2.24 | 0.00 | - | 1 | 314 | 84.08% |
| TSLA220916P00224000 | 2021-11-29 1:16PM EST | 224.00 | 2.27 | 1.36 | 2.33 | 0.00 | - | 1 | 279 | 83.76% |
| TSLA220916P00228000 | 2021-11-16 9:41AM EST | 228.00 | 2.98 | 1.44 | 2.41 | 0.00 | - | 2 | 493 | 83.36% |
| TSLA220916P00232000 | 2021-11-08 10:10AM EST | 232.00 | 2.49 | 1.53 | 2.50 | 0.00 | - | 31 | 461 | 83.02% |
| TSLA220916P00236000 | 2021-11-18 11:11AM EST | 236.00 | 2.43 | 1.62 | 2.59 | 0.00 | - | 42 | 473 | 82.67% |
| TSLA220916P00240000 | 2021-11-22 12:04PM EST | 240.00 | 2.83 | 2.00 | 2.69 | 0.00 | - | 1 | 878 | 83.11% |
| TSLA220916P00244000 | 2021-11-05 12:53PM EST | 244.00 | 2.65 | 1.82 | 2.78 | 0.00 | - | 30 | 332 | 82.01% |
| TSLA220916P00248000 | 2021-11-22 11:09AM EST | 248.00 | 2.48 | 2.25 | 2.88 | 0.00 | - | 50 | 172 | 82.50% |
| TSLA220916P00250000 | 2021-11-30 2:50PM EST | 250.00 | 2.74 | 2.30 | 2.94 | -0.09 | -3.18% | 50 | 429 | 82.34% |
| TSLA220916P00252000 | 2021-11-23 12:39PM EST | 252.00 | 3.44 | 2.08 | 2.99 | 0.00 | - | 2 | 1,409 | 81.50% |
| TSLA220916P00256000 | 2021-11-24 3:28PM EST | 256.00 | 3.30 | 2.12 | 3.10 | 0.00 | - | 1 | 75 | 81.03% |
| TSLA220916P00260000 | 2021-11-23 3:29PM EST | 260.00 | 3.51 | 2.23 | 3.25 | 0.00 | - | 12 | 517 | 80.81% |
| TSLA220916P00264000 | 2021-11-17 2:30PM EST | 264.00 | 3.10 | 2.35 | 3.35 | 0.00 | - | 2 | 72 | 80.48% |
| TSLA220916P00268000 | 2021-11-30 1:03PM EST | 268.00 | 3.30 | 2.47 | 3.45 | -0.10 | -2.94% | 1 | 67 | 80.15% |
| TSLA220916P00272000 | 2021-11-05 8:45AM EST | 272.00 | 4.00 | 2.59 | 3.60 | 0.00 | - | 10 | 62 | 79.91% |
| TSLA220916P00276000 | 2021-08-26 10:51AM EST | 276.00 | 10.75 | 5.65 | 10.50 | 0.00 | - | 4 | 86 | 93.77% |
| TSLA220916P00280000 | 2021-11-29 9:56AM EST | 280.00 | 4.00 | 2.85 | 3.85 | 0.00 | - | 1 | 1,394 | 79.35% |
| TSLA220916P00284000 | 2021-11-19 3:38PM EST | 284.00 | 3.50 | 2.99 | 4.00 | 0.00 | - | 11 | 482 | 79.11% |
| TSLA220916P00288000 | 2021-11-01 2:22PM EST | 288.00 | 4.00 | 3.15 | 4.15 | 0.00 | - | 5 | 207 | 78.90% |
| TSLA220916P00292000 | 2021-10-22 9:32AM EST | 292.00 | 6.35 | 3.25 | 4.60 | 0.00 | - | 1 | 131 | 79.08% |
| TSLA220916P00296000 | 2021-11-02 9:57AM EST | 296.00 | 5.50 | 3.45 | 4.45 | 0.00 | - | 2 | 184 | 78.41% |
| TSLA220916P00300000 | 2021-11-30 12:50PM EST | 300.00 | 4.20 | 3.65 | 4.60 | -0.20 | -4.55% | 3 | 3,282 | 78.23% |
| TSLA220916P00304000 | 2021-11-26 10:24AM EST | 304.00 | 6.00 | 3.80 | 4.75 | 0.00 | - | 1 | 146 | 77.95% |
| TSLA220916P00308000 | 2021-11-29 10:02AM EST | 308.00 | 5.03 | 4.00 | 4.90 | 0.00 | - | 1 | 71 | 77.75% |
| TSLA220916P00312000 | 2021-10-26 9:29AM EST | 312.00 | 6.88 | 5.20 | 6.80 | 0.00 | - | 2 | 158 | 81.23% |
| TSLA220916P00316000 | 2021-11-22 12:10PM EST | 316.00 | 5.00 | 4.25 | 5.25 | 0.00 | - | 3 | 115 | 77.17% |
| TSLA220916P00320000 | 2021-11-26 11:22AM EST | 320.00 | 6.70 | 4.50 | 5.45 | 0.00 | - | 3 | 5,601 | 77.07% |
| TSLA220916P00324000 | 2021-11-30 9:43AM EST | 324.00 | 5.00 | 4.65 | 5.65 | -0.25 | -4.76% | 1 | 75 | 76.83% |
| TSLA220916P00328000 | 2021-11-16 10:56AM EST | 328.00 | 6.50 | 4.80 | 5.80 | 0.00 | - | 1 | 138 | 76.51% |
| TSLA220916P00332000 | 2021-11-15 1:39PM EST | 332.00 | 6.86 | 5.00 | 6.00 | 0.00 | - | 10 | 180 | 76.31% |
| TSLA220916P00336000 | 2021-11-15 12:38PM EST | 336.00 | 7.25 | 5.15 | 6.20 | 0.00 | - | 652 | 436 | 76.05% |
| TSLA220916P00340000 | 2021-11-16 9:36AM EST | 340.00 | 7.00 | 5.40 | 6.45 | 0.00 | - | 2 | 278 | 75.95% |
| TSLA220916P00344000 | 2021-11-17 9:50AM EST | 344.00 | 6.65 | 5.65 | 6.65 | 0.00 | - | 22 | 376 | 75.78% |
| TSLA220916P00348000 | 2021-11-29 3:31PM EST | 348.00 | 6.70 | 5.80 | 6.85 | 0.00 | - | 1 | 89 | 75.49% |
| TSLA220916P00352000 | 2021-11-29 10:25AM EST | 352.00 | 7.05 | 6.05 | 7.10 | 0.00 | - | 1 | 668 | 75.36% |
| TSLA220916P00356000 | 2021-11-30 9:42AM EST | 356.00 | 6.70 | 6.30 | 7.30 | -1.85 | -21.64% | 4 | 121 | 75.17% |
| TSLA220916P00360000 | 2021-11-30 12:40PM EST | 360.00 | 7.10 | 6.50 | 7.55 | +0.17 | +2.45% | 2 | 672 | 74.96% |
| TSLA220916P00364000 | 2021-11-15 3:05PM EST | 364.00 | 8.55 | 6.75 | 7.80 | 0.00 | - | 2 | 165 | 74.80% |
| TSLA220916P00368000 | 2021-11-30 9:42AM EST | 368.00 | 7.35 | 7.00 | 8.05 | -1.15 | -13.53% | 1 | 108 | 74.62% |
| TSLA220916P00372000 | 2021-11-24 10:49AM EST | 372.00 | 9.54 | 7.25 | 8.30 | 0.00 | - | 1 | 1,595 | 74.44% |
| TSLA220916P00376000 | 2021-11-26 12:12PM EST | 376.00 | 10.05 | 7.55 | 8.60 | 0.00 | - | 7 | 1,539 | 74.34% |
| TSLA220916P00380000 | 2021-11-23 1:28PM EST | 380.00 | 11.00 | 7.80 | 8.90 | 0.00 | - | 1 | 1,630 | 74.19% |
| TSLA220916P00384000 | 2021-11-23 1:17PM EST | 384.00 | 10.90 | 8.10 | 9.15 | 0.00 | - | 2 | 1,680 | 74.02% |
| TSLA220916P00388000 | 2021-11-09 1:34PM EST | 388.00 | 11.40 | 8.35 | 9.45 | 0.00 | - | 26 | 1,567 | 73.85% |
| TSLA220916P00392000 | 2021-11-29 9:45AM EST | 392.00 | 10.19 | 8.65 | 9.75 | 0.00 | - | 1 | 415 | 73.71% |
| TSLA220916P00396000 | 2021-11-30 1:00PM EST | 396.00 | 9.70 | 8.95 | 10.00 | +0.40 | +4.30% | 5 | 126 | 73.51% |
| TSLA220916P00400000 | 2021-11-30 2:50PM EST | 400.00 | 10.16 | 9.50 | 10.30 | -0.41 | -3.88% | 8 | 3,151 | 73.55% |
| TSLA220916P00410000 | 2021-11-18 10:20AM EST | 410.00 | 10.65 | 10.00 | 11.10 | 0.00 | - | 2 | 913 | 72.96% |
| TSLA220916P00420000 | 2021-11-30 2:38PM EST | 420.00 | 11.35 | 10.80 | 11.95 | -3.15 | -21.72% | 1 | 2,710 | 72.59% |
| TSLA220916P00430000 | 2021-11-30 1:02PM EST | 430.00 | 12.00 | 11.70 | 12.80 | -0.70 | -5.51% | 8 | 677 | 72.24% |
| TSLA220916P00440000 | 2021-11-12 1:34PM EST | 440.00 | 14.00 | 12.60 | 13.70 | 0.00 | - | 1 | 890 | 71.87% |
| TSLA220916P00450000 | 2021-11-29 3:32PM EST | 450.00 | 14.38 | 13.55 | 14.70 | 0.00 | - | 4 | 1,448 | 71.54% |
| TSLA220916P00460000 | 2021-11-18 9:30AM EST | 460.00 | 14.65 | 14.60 | 15.70 | 0.00 | - | 1 | 124 | 71.23% |
| TSLA220916P00470000 | 2021-11-29 11:41AM EST | 470.00 | 16.95 | 15.65 | 16.80 | 0.00 | - | 1 | 1,025 | 70.92% |
| TSLA220916P00480000 | 2021-11-29 12:22PM EST | 480.00 | 17.55 | 16.80 | 17.95 | 0.00 | - | 52 | 3,037 | 70.65% |
| TSLA220916P00490000 | 2021-11-23 10:07AM EST | 490.00 | 19.10 | 18.00 | 19.15 | 0.00 | - | 2 | 1,536 | 70.38% |
| TSLA220916P00500000 | 2021-11-30 10:55AM EST | 500.00 | 20.00 | 19.25 | 20.40 | -0.66 | -3.19% | 2 | 8,441 | 70.11% |
| TSLA220916P00510000 | 2021-11-15 3:42PM EST | 510.00 | 25.60 | 20.55 | 21.70 | 0.00 | - | 2 | 4,690 | 69.84% |
| TSLA220916P00520000 | 2021-11-30 1:25PM EST | 520.00 | 23.00 | 21.85 | 23.05 | -0.75 | -3.16% | 47 | 2,388 | 69.55% |
| TSLA220916P00530000 | 2021-11-30 12:58PM EST | 530.00 | 24.15 | 23.25 | 24.45 | +0.50 | +2.11% | 1 | 420 | 69.29% |
| TSLA220916P00540000 | 2021-11-29 10:26AM EST | 540.00 | 26.30 | 24.75 | 25.95 | 0.00 | - | 1 | 839 | 69.06% |
| TSLA220916P00550000 | 2021-11-30 12:58PM EST | 550.00 | 27.24 | 26.25 | 27.45 | +0.24 | +0.89% | 1 | 3,216 | 68.80% |
| TSLA220916P00560000 | 2021-11-30 2:39PM EST | 560.00 | 28.60 | 27.80 | 29.05 | -3.80 | -11.73% | 2 | 340 | 68.55% |
| TSLA220916P00570000 | 2021-11-29 10:27AM EST | 570.00 | 32.60 | 29.45 | 30.70 | 0.00 | - | 1 | 506 | 68.32% |
| TSLA220916P00580000 | 2021-11-30 10:12AM EST | 580.00 | 30.65 | 31.20 | 32.40 | -2.15 | -6.55% | 2 | 911 | 68.10% |
| TSLA220916P00590000 | 2021-11-30 12:36PM EST | 590.00 | 33.80 | 33.00 | 34.25 | -0.10 | -0.29% | 3 | 501 | 67.91% |
| TSLA220916P00600000 | 2021-11-30 10:14AM EST | 600.00 | 34.00 | 34.80 | 36.10 | -2.20 | -6.08% | 2 | 3,521 | 67.68% |
| TSLA220916P00610000 | 2021-11-30 9:49AM EST | 610.00 | 35.65 | 36.75 | 38.00 | -2.10 | -5.56% | 4 | 401 | 67.48% |
| TSLA220916P00620000 | 2021-11-30 10:58AM EST | 620.00 | 40.05 | 38.70 | 40.05 | -0.80 | -1.96% | 5 | 434 | 67.29% |
| TSLA220916P00630000 | 2021-11-24 1:30PM EST | 630.00 | 45.20 | 40.75 | 42.15 | 0.00 | - | 13 | 468 | 67.10% |
| TSLA220916P00640000 | 2021-11-26 11:44AM EST | 640.00 | 51.23 | 42.95 | 44.30 | 0.00 | - | 1 | 217 | 66.94% |
| TSLA220916P00650000 | 2021-11-30 11:03AM EST | 650.00 | 46.50 | 45.15 | 46.60 | +0.40 | +0.87% | 26 | 846 | 66.79% |
| TSLA220916P00660000 | 2021-11-18 3:22PM EST | 660.00 | 46.00 | 47.40 | 48.85 | 0.00 | - | 4 | 388 | 66.60% |
| TSLA220916P00670000 | 2021-11-30 9:43AM EST | 670.00 | 48.50 | 49.75 | 51.30 | -3.90 | -7.44% | 1 | 228 | 66.45% |
| TSLA220916P00680000 | 2021-11-29 2:10PM EST | 680.00 | 54.87 | 52.15 | 53.75 | 0.00 | - | 2 | 442 | 66.29% |
| TSLA220916P00690000 | 2021-11-24 10:01AM EST | 690.00 | 63.65 | 54.65 | 56.35 | 0.00 | - | 1 | 135 | 66.15% |
| TSLA220916P00700000 | 2021-11-30 2:22PM EST | 700.00 | 57.50 | 57.20 | 58.85 | -1.40 | -2.38% | 10 | 2,780 | 65.97% |
| TSLA220916P00710000 | 2021-11-30 11:55AM EST | 710.00 | 63.35 | 59.80 | 61.60 | -2.25 | -3.43% | 4 | 173 | 65.83% |
| TSLA220916P00720000 | 2021-11-29 1:01PM EST | 720.00 | 63.75 | 62.55 | 64.40 | 0.00 | - | 1 | 302 | 65.70% |
| TSLA220916P00730000 | 2021-11-30 11:52AM EST | 730.00 | 69.25 | 65.35 | 67.25 | -10.90 | -13.60% | 32 | 266 | 65.57% |
| TSLA220916P00740000 | 2021-11-30 2:23PM EST | 740.00 | 69.35 | 68.20 | 70.15 | -1.15 | -1.63% | 1 | 348 | 65.43% |
| TSLA220916P00750000 | 2021-11-29 1:37PM EST | 750.00 | 74.45 | 71.25 | 73.15 | 0.00 | - | 7 | 507 | 65.32% |
| TSLA220916P00760000 | 2021-11-30 10:23AM EST | 760.00 | 72.60 | 74.30 | 76.25 | -7.40 | -9.25% | 1 | 449 | 65.20% |
| TSLA220916P00770000 | 2021-11-30 10:23AM EST | 770.00 | 80.00 | 77.35 | 79.45 | 0.00 | - | 2 | 320 | 65.08% |
| TSLA220916P00780000 | 2021-11-29 1:37PM EST | 780.00 | 83.60 | 80.55 | 82.75 | 0.00 | - | 2 | 184 | 64.98% |
| TSLA220916P00790000 | 2021-11-30 10:11AM EST | 790.00 | 81.42 | 83.90 | 86.00 | -12.88 | -13.66% | 1 | 180 | 64.87% |
| TSLA220916P00800000 | 2021-11-30 3:22PM EST | 800.00 | 89.50 | 87.25 | 89.40 | 0.00 | - | 15 | 1,419 | 64.76% |
| TSLA220916P00810000 | 2021-11-29 10:14AM EST | 810.00 | 95.15 | 90.65 | 93.00 | 0.00 | - | 6 | 278 | 64.67% |
| TSLA220916P00820000 | 2021-11-29 1:09PM EST | 820.00 | 94.95 | 94.25 | 96.50 | 0.00 | - | 2 | 261 | 64.57% |
| TSLA220916P00830000 | 2021-11-30 10:38AM EST | 830.00 | 95.30 | 97.80 | 100.20 | -23.45 | -19.75% | 42 | 218 | 64.48% |
| TSLA220916P00840000 | 2021-11-30 1:54PM EST | 840.00 | 103.13 | 101.55 | 103.85 | 0.00 | - | 2 | 299 | 64.38% |
| TSLA220916P00850000 | 2021-11-30 10:26AM EST | 850.00 | 102.50 | 105.30 | 107.65 | -6.40 | -5.88% | 4 | 1,373 | 64.29% |
| TSLA220916P00860000 | 2021-11-30 1:05PM EST | 860.00 | 112.55 | 109.10 | 111.65 | -15.80 | -12.31% | 1 | 568 | 64.22% |
| TSLA220916P00870000 | 2021-11-30 10:39AM EST | 870.00 | 110.60 | 113.05 | 115.60 | -19.58 | -15.04% | 14 | 267 | 64.13% |
| TSLA220916P00880000 | 2021-11-29 9:35AM EST | 880.00 | 127.00 | 117.10 | 119.65 | 0.00 | - | 2 | 199 | 64.06% |
| TSLA220916P00890000 | 2021-11-23 2:30PM EST | 890.00 | 145.25 | 121.20 | 123.85 | 0.00 | - | 7 | 101 | 64.00% |
| TSLA220916P00900000 | 2021-11-30 1:01PM EST | 900.00 | 129.00 | 125.40 | 128.05 | +0.11 | +0.09% | 18 | 971 | 63.93% |
| TSLA220916P00910000 | 2021-11-24 2:27PM EST | 910.00 | 140.15 | 129.65 | 132.40 | 0.00 | - | 4 | 247 | 63.87% |
| TSLA220916P00920000 | 2021-11-29 9:57AM EST | 920.00 | 136.05 | 134.05 | 136.80 | 0.00 | - | 4 | 332 | 63.81% |
| TSLA220916P00930000 | 2021-11-29 9:57AM EST | 930.00 | 140.55 | 138.45 | 141.20 | 0.00 | - | 4 | 410 | 63.74% |
| TSLA220916P00950000 | 2021-11-30 12:48PM EST | 950.00 | 150.65 | 147.50 | 150.40 | 0.00 | - | 1 | 1,269 | 63.63% |
| TSLA220916P00975000 | 2021-11-30 3:01PM EST | 975.00 | 161.75 | 159.30 | 162.30 | +0.71 | +0.44% | 1 | 1,567 | 63.50% |
| TSLA220916P01000000 | 2021-11-30 12:20PM EST | 1,000.00 | 176.86 | 171.35 | 174.45 | +3.61 | +2.08% | 27 | 2,475 | 63.33% |
| TSLA220916P01020000 | 2020-08-28 2:09PM EST | 1,020.00 | 194.10 | 183.50 | 199.50 | -1.90 | -0.97% | 2 | 0 | 65.57% |
| TSLA220916P01025000 | 2021-11-30 12:52PM EST | 1,025.00 | 186.61 | 183.85 | 187.00 | -3.74 | -1.96% | 16 | 831 | 63.15% |
| TSLA220916P01040000 | 2020-08-28 2:42PM EST | 1,040.00 | 200.50 | 191.50 | 207.00 | -5.00 | -2.43% | 12 | 15 | 64.71% |
| TSLA220916P01050000 | 2021-11-30 3:36PM EST | 1,050.00 | 200.55 | 197.05 | 200.05 | +1.27 | +0.64% | 21 | 1,179 | 63.04% |
| TSLA220916P01060000 | 2020-08-27 2:58PM EST | 1,060.00 | 207.50 | 199.00 | 215.00 | 0.00 | - | 2 | 2 | 63.81% |
| TSLA220916P01075000 | 2021-11-30 12:32PM EST | 1,075.00 | 216.30 | 210.40 | 213.55 | +1.30 | +0.60% | 19 | 209 | 62.89% |
| TSLA220916P01080000 | 2020-08-17 11:24AM EST | 1,080.00 | 250.00 | 205.00 | 225.00 | 0.00 | - | 1 | 3 | 62.94% |
| TSLA220916P01100000 | 2021-11-30 2:46PM EST | 1,100.00 | 229.57 | 225.00 | 227.45 | +0.02 | +0.01% | 14 | 690 | 62.86% |
| TSLA220916P01120000 | 2020-08-28 2:46PM EST | 1,120.00 | 231.45 | 230.85 | 240.95 | -120.55 | -34.25% | 6 | 1 | 62.31% |
| TSLA220916P01125000 | 2021-11-30 2:46PM EST | 1,125.00 | 244.10 | 238.25 | 241.85 | -0.15 | -0.06% | 3 | 111 | 62.61% |
| TSLA220916P01140000 | 2020-08-28 1:02PM EST | 1,140.00 | 242.25 | 229.50 | 249.50 | -2.75 | -1.12% | 2 | 3 | 60.17% |
| TSLA220916P01150000 | 2021-11-30 10:58AM EST | 1,150.00 | 257.00 | 253.00 | 256.70 | -3.70 | -1.42% | 81 | 410 | 62.53% |
| TSLA220916P01160000 | 2020-08-27 8:37AM EST | 1,160.00 | 242.00 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 59.24% |
| TSLA220916P01175000 | 2021-11-30 10:03AM EST | 1,175.00 | 262.00 | 268.05 | 271.90 | -32.85 | -11.14% | 14 | 146 | 62.43% |
| TSLA220916P01180000 | 2020-08-24 9:16AM EST | 1,180.00 | 257.50 | 247.00 | 266.50 | 0.00 | - | 1 | 2 | 58.32% |
| TSLA220916P01200000 | 2021-11-30 10:52AM EST | 1,200.00 | 282.30 | 283.45 | 287.45 | -8.40 | -2.89% | 49 | 463 | 62.33% |
| TSLA220916P01220000 | 2020-08-14 11:24AM EST | 1,220.00 | 351.25 | 264.50 | 284.00 | 0.00 | - | 4 | 4 | 56.35% |
| TSLA220916P01225000 | 2021-11-24 10:54AM EST | 1,225.00 | 325.85 | 299.20 | 303.35 | 0.00 | - | 7 | 205 | 62.24% |
| TSLA220916P01240000 | 2020-08-24 11:49AM EST | 1,240.00 | 293.54 | 273.50 | 293.50 | 0.00 | - | 3 | 3 | 55.41% |
| TSLA220916P01250000 | 2021-11-26 12:48PM EST | 1,250.00 | 327.65 | 315.35 | 319.65 | -22.45 | -6.41% | 10 | 592 | 62.16% |
| TSLA220916P01260000 | 2020-08-25 11:16AM EST | 1,260.00 | 326.60 | 282.50 | 302.50 | 0.00 | - | 3 | 0 | 54.36% |
| TSLA220916P01275000 | 2021-11-22 10:36AM EST | 1,275.00 | 312.05 | 331.65 | 336.25 | 0.00 | - | 10 | 157 | 62.05% |
| TSLA220916P01280000 | 2020-08-27 12:29PM EST | 1,280.00 | 303.78 | 292.00 | 312.00 | 0.00 | - | 3 | 1 | 53.37% |
| TSLA220916P01300000 | 2021-11-26 10:41AM EST | 1,300.00 | 380.25 | 348.45 | 353.25 | 0.00 | - | 1 | 513 | 61.98% |
| TSLA220916P01320000 | 2020-08-26 2:27PM EST | 1,320.00 | 318.28 | 311.00 | 331.00 | -13.22 | -3.99% | 3 | 0 | 51.23% |
| TSLA220916P01325000 | 2021-11-22 10:38AM EST | 1,325.00 | 344.50 | 365.55 | 370.50 | 0.00 | - | 1 | 119 | 61.91% |
| TSLA220916P01340000 | 2020-08-26 2:06PM EST | 1,340.00 | 333.09 | 320.50 | 340.50 | 0.00 | - | 2 | 5 | 50.06% |
| TSLA220916P01350000 | 2021-11-29 10:00AM EST | 1,350.00 | 392.56 | 383.00 | 388.10 | 0.00 | - | 1 | 84 | 61.84% |
| TSLA220916P01360000 | 2020-08-17 11:02AM EST | 1,360.00 | 400.23 | 330.50 | 350.00 | 0.00 | - | 6 | 5 | 51.31% |
| TSLA220916P01375000 | 2021-11-22 10:36AM EST | 1,375.00 | 380.00 | 400.70 | 405.95 | 0.00 | - | 3 | 121 | 61.77% |
| TSLA220916P01380000 | 2020-08-17 11:57AM EST | 1,380.00 | 409.31 | 340.50 | 360.00 | 0.00 | - | 6 | 0 | 50.15% |
| TSLA220916P01400000 | 2021-11-26 12:18PM EST | 1,400.00 | 456.76 | 418.70 | 424.10 | 0.00 | - | 5 | 114 | 61.70% |
| TSLA220916P01420000 | 2020-08-24 8:54AM EST | 1,420.00 | 388.40 | 360.50 | 380.50 | 0.00 | - | 1 | 31 | 47.74% |
| TSLA220916P01425000 | 2021-11-10 12:50PM EST | 1,425.00 | 487.00 | 437.15 | 442.50 | 0.00 | - | 17 | 91 | 61.66% |
| TSLA220916P01440000 | 2020-08-28 2:35PM EST | 1,440.00 | 382.15 | 371.00 | 390.50 | +9.90 | +2.66% | 5 | 0 | 46.34% |
| TSLA220916P01450000 | 2021-11-23 3:39PM EST | 1,450.00 | 492.95 | 455.70 | 461.30 | 0.00 | - | 5 | 158 | 61.61% |
| TSLA220916P01460000 | 2020-08-28 2:37PM EST | 1,460.00 | 392.85 | 381.00 | 401.00 | -53.75 | -12.04% | 2 | 20 | 44.98% |
| TSLA220916P01475000 | 2021-11-12 12:55PM EST | 1,475.00 | 534.95 | 474.80 | 480.25 | 0.00 | - | 2 | 106 | 61.59% |
| TSLA220916P01480000 | 2020-08-28 12:34PM EST | 1,480.00 | 405.00 | 392.00 | 411.50 | +4.14 | +1.03% | 15 | 10 | 43.52% |
| TSLA220916P01500000 | 2021-11-29 10:59AM EST | 1,500.00 | 506.00 | 494.05 | 499.45 | 0.00 | - | 1 | 576 | 61.56% |
| TSLA220916P01520000 | 2020-08-28 2:36PM EST | 1,520.00 | 425.10 | 413.00 | 433.00 | -39.08 | -8.42% | 18 | 9 | 40.34% |
| TSLA220916P01525000 | 2021-11-22 2:54PM EST | 1,525.00 | 502.90 | 513.35 | 518.95 | 0.00 | - | 8 | 102 | 61.52% |
| TSLA220916P01540000 | 2020-08-28 2:37PM EST | 1,540.00 | 435.70 | 424.00 | 444.00 | -27.95 | -6.03% | 2 | 2 | 38.58% |
| TSLA220916P01550000 | 2021-11-19 11:56AM EST | 1,550.00 | 547.80 | 533.25 | 538.65 | 0.00 | - | 4 | 93 | 61.53% |
| TSLA220916P01560000 | 2020-08-28 2:34PM EST | 1,560.00 | 446.95 | 435.00 | 455.00 | -19.28 | -4.14% | 7 | 0 | 36.60% |
| TSLA220916P01575000 | 2021-11-30 3:30PM EST | 1,575.00 | 561.10 | 553.10 | 558.60 | +11.25 | +2.05% | 13 | 97 | 61.50% |
| TSLA220916P01580000 | 2020-08-28 12:30PM EST | 1,580.00 | 459.85 | 446.00 | 466.00 | -0.16 | -0.03% | 2 | 0 | 34.32% |
| TSLA220916P01600000 | 2021-11-19 11:58AM EST | 1,600.00 | 588.65 | 572.20 | 578.70 | 0.00 | - | 2 | 137 | 61.35% |
| TSLA220916P01620000 | 2020-08-24 2:31PM EST | 1,620.00 | 502.05 | 468.50 | 488.00 | 0.00 | - | 1 | 7 | 28.09% |
| TSLA220916P01625000 | 2021-11-23 12:28PM EST | 1,625.00 | 622.65 | 592.45 | 599.05 | 0.00 | - | 4 | 135 | 61.32% |
| TSLA220916P01640000 | 2020-08-28 2:35PM EST | 1,640.00 | 491.65 | 480.00 | 499.50 | -25.85 | -5.00% | 1 | 3 | 22.86% |
| TSLA220916P01650000 | 2021-11-17 10:05AM EST | 1,650.00 | 650.65 | 612.85 | 619.60 | 0.00 | - | 1 | 157 | 61.30% |
| TSLA220916P01660000 | 2020-08-28 2:35PM EST | 1,660.00 | 503.40 | 491.50 | 511.00 | +9.40 | +1.90% | 17 | 8 | 0.00% |
| TSLA220916P01675000 | 2021-11-17 10:23AM EST | 1,675.00 | 670.50 | 633.50 | 640.35 | 0.00 | - | 1 | 173 | 61.28% |
| TSLA220916P01680000 | 2020-08-16 11:07PM EST | 1,680.00 | 644.88 | 503.00 | 522.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P01700000 | 2021-11-26 12:13PM EST | 1,700.00 | 698.65 | 654.35 | 661.25 | 0.00 | - | 8 | 197 | 61.27% |
| TSLA220916P01720000 | 2020-08-20 11:32AM EST | 1,720.00 | 564.00 | 526.50 | 546.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P01725000 | 2021-11-30 12:40PM EST | 1,725.00 | 682.85 | 675.25 | 682.30 | -6.90 | -1.00% | 1 | 194 | 61.24% |
| TSLA220916P01740000 | 2020-08-28 12:27PM EST | 1,740.00 | 551.90 | 538.00 | 558.00 | -170.16 | -23.57% | 4 | 1 | 0.00% |
| TSLA220916P01750000 | 2021-11-08 2:00PM EST | 1,750.00 | 669.30 | 696.45 | 703.00 | 0.00 | - | 2 | 13 | 61.15% |
| TSLA220916P01760000 | 2020-08-19 9:35AM EST | 1,760.00 | 614.00 | 550.00 | 570.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P01775000 | 2021-11-10 12:51PM EST | 1,775.00 | 780.55 | 717.95 | 724.30 | 0.00 | - | 16 | 19 | 61.15% |
| TSLA220916P01780000 | 2020-08-27 10:39AM EST | 1,780.00 | 542.00 | 562.00 | 582.00 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01800000 | 2021-11-30 12:41PM EST | 1,800.00 | 748.80 | 739.40 | 746.45 | -103.25 | -12.12% | 13 | 45 | 61.23% |
| TSLA220916P01820000 | 2020-08-27 10:22AM EST | 1,820.00 | 565.50 | 586.50 | 606.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA220916P01825000 | 2021-11-11 10:34AM EST | 1,825.00 | 821.95 | 761.05 | 768.15 | 0.00 | - | 2 | 16 | 61.22% |
| TSLA220916P01840000 | 2020-08-27 10:22AM EST | 1,840.00 | 577.50 | 599.00 | 618.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01850000 | 2021-11-22 1:41PM EST | 1,850.00 | 773.09 | 782.85 | 790.05 | 0.00 | - | 1 | 1 | 61.24% |
| TSLA220916P01860000 | 2020-08-27 10:22AM EST | 1,860.00 | 589.50 | 611.00 | 631.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA220916P01875000 | 2021-11-15 12:58PM EST | 1,875.00 | 922.50 | 805.00 | 811.95 | 0.00 | - | 10 | 13 | 61.26% |
| TSLA220916P01880000 | 2020-08-27 10:42AM EST | 1,880.00 | 598.00 | 623.50 | 643.50 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA220916P01900000 | 2021-11-08 3:01PM EST | 1,900.00 | 797.55 | 827.00 | 832.85 | 0.00 | - | 2 | 2 | 61.08% |
| TSLA220916P01920000 | 2020-08-27 10:16AM EST | 1,920.00 | 629.00 | 649.00 | 668.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01925000 | 2021-11-08 2:56PM EST | 1,925.00 | 819.50 | 849.35 | 855.05 | 0.00 | - | 2 | 4 | 61.10% |
| TSLA220916P01940000 | 2020-08-28 10:50AM EST | 1,940.00 | 658.00 | 661.50 | 681.50 | +17.00 | +2.65% | 1 | 2 | 0.00% |
| TSLA220916P01950000 | 2021-11-29 10:38AM EST | 1,950.00 | 890.70 | 871.40 | 877.35 | 0.00 | - | 2 | 44 | 61.06% |
| TSLA220916P01960000 | 2020-08-27 10:16AM EST | 1,960.00 | 653.70 | 674.50 | 694.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220916P01980000 | 2020-08-27 10:16AM EST | 1,980.00 | 666.25 | 687.00 | 707.00 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA220916P02000000 | 2021-11-26 12:48PM EST | 2,000.00 | 972.00 | 916.25 | 922.30 | 0.00 | - | 14 | 96 | 61.06% |
| TSLA220916P02025000 | 2021-11-08 2:23PM EST | 2,025.00 | 909.75 | 939.10 | 944.95 | 0.00 | - | - | 1 | 61.10% |
| TSLA220916P02050000 | 2020-08-26 9:43AM EST | 2,050.00 | 760.00 | 733.00 | 752.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P02075000 | 2021-11-08 12:51PM EST | 2,075.00 | 950.15 | 984.45 | 990.40 | 0.00 | - | - | 33 | 61.07% |
| TSLA220916P02100000 | 2021-11-08 3:27PM EST | 2,100.00 | 978.50 | 1,006.50 | 1,013.30 | 0.00 | - | 32 | 16 | 60.93% |
| TSLA220916P02125000 | 2021-11-08 2:35PM EST | 2,125.00 | 1,001.50 | 1,030.50 | 1,036.25 | 0.00 | - | - | 40 | 61.11% |
| TSLA220916P02150000 | 2021-11-19 3:42PM EST | 2,150.00 | 1,064.95 | 1,052.40 | 1,059.30 | 0.00 | - | 2 | 24 | 60.91% |
| TSLA220916P02175000 | 2021-11-08 2:39PM EST | 2,175.00 | 1,046.75 | 1,076.25 | 1,082.45 | 0.00 | - | - | 20 | 61.04% |
| TSLA220916P02200000 | 2021-11-22 11:22AM EST | 2,200.00 | 1,075.00 | 1,098.65 | 1,105.65 | 0.00 | - | 2 | 3 | 60.89% |
| TSLA220916P02225000 | 2021-11-08 2:55PM EST | 2,225.00 | 1,091.50 | 1,122.65 | 1,128.90 | 0.00 | - | 2 | 2 | 61.03% |
| TSLA220916P02250000 | 2021-11-19 10:34AM EST | 2,250.00 | 1,180.74 | 1,145.90 | 1,152.25 | 0.00 | - | 1 | 1 | 61.01% |
| TSLA220916P02275000 | 2021-11-19 10:34AM EST | 2,275.00 | 1,204.65 | 1,168.45 | 1,175.60 | 0.00 | - | 1 | 1 | 60.83% |
| TSLA220916P02300000 | 2020-08-28 2:41PM EST | 2,300.00 | 910.00 | 903.00 | 922.50 | -30.50 | -3.24% | 15 | 1 | 0.00% |
| TSLA220916P02325000 | 2021-11-02 2:12PM EST | 2,325.00 | 1,175.70 | 1,216.25 | 1,222.60 | 0.00 | - | - | 2 | 61.00% |
| TSLA220916P02350000 | 2021-11-02 2:12PM EST | 2,350.00 | 1,199.75 | 1,238.80 | 1,246.15 | 0.00 | - | - | 2 | 60.77% |
| TSLA220916P02375000 | 2021-11-08 1:02PM EST | 2,375.00 | 1,226.85 | 1,263.50 | 1,269.80 | 0.00 | - | 2 | 7 | 61.00% |
| TSLA220916P02400000 | 2021-11-02 2:12PM EST | 2,400.00 | 1,247.10 | 1,287.10 | 1,293.50 | 0.00 | - | 2 | 2 | 60.99% |
| TSLA220916P02425000 | 2021-11-18 2:05PM EST | 2,425.00 | 1,364.35 | 1,310.45 | 1,317.20 | 0.00 | - | - | 3 | 60.89% |
| TSLA220916P02450000 | 2021-11-30 9:43AM EST | 2,450.00 | 1,322.10 | 1,334.10 | 1,340.95 | -0.50 | -0.04% | 5 | 1 | 60.85% |
| TSLA220916P02500000 | 2020-08-28 1:12PM EST | 2,500.00 | 1,067.50 | 1,046.00 | 1,065.50 | +52.79 | +5.20% | 12 | 0 | 0.00% |
| TSLA220916P02600000 | 2020-08-27 10:24AM EST | 2,600.00 | 1,094.00 | 1,119.50 | 1,139.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916P02800000 | 2020-08-27 9:30AM EST | 2,800.00 | 1,247.40 | 1,270.50 | 1,290.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P02850000 | 2020-08-27 9:30AM EST | 2,850.00 | 1,297.70 | 1,309.00 | 1,328.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P02900000 | 2020-08-26 11:50AM EST | 2,900.00 | 1,381.90 | 1,347.50 | 1,367.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P02950000 | 2020-08-27 12:06PM EST | 2,950.00 | 1,396.74 | 1,386.50 | 1,406.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P03000000 | 2020-08-28 8:44AM EST | 3,000.00 | 1,404.05 | 1,426.00 | 1,445.50 | -18.06 | -1.27% | 2 | 0 | 0.00% |
| TSLA220916P03050000 | 2020-08-25 12:57PM EST | 3,050.00 | 1,548.90 | 1,465.50 | 1,485.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA220916P03200000 | 2020-08-23 11:08PM EST | 3,200.00 | 1,640.00 | 1,585.00 | 1,605.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA220916P03400000 | 2020-08-23 11:08PM EST | 3,400.00 | 1,790.00 | 1,748.00 | 1,767.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA220916P03500000 | 2020-08-26 12:45PM EST | 3,500.00 | 1,850.00 | 1,830.50 | 1,850.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P03600000 | 2020-08-26 12:49PM EST | 3,600.00 | 1,930.00 | 1,914.00 | 1,933.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220916P03700000 | 2020-08-23 11:08PM EST | 3,700.00 | 2,060.00 | 1,998.00 | 2,017.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P03800000 | 2020-08-24 8:50AM EST | 3,800.00 | 2,135.00 | 2,082.50 | 2,102.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220916P04100000 | 2020-08-27 1:53PM EST | 4,100.00 | 2,328.44 | 2,340.50 | 2,359.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P04200000 | 2020-08-28 12:15PM EST | 4,200.00 | 2,443.00 | 2,427.50 | 2,447.00 | +27.92 | +1.16% | 2 | - | 0.00% |
