Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916C00005000 | 2022-05-23 1:54PM EDT | 5.00 | 626.80 | 629.05 | 633.35 | -37.75 | -5.68% | 3 | 22 | 0.00% |
| TSLA220916C00010000 | 2022-05-13 10:23AM EDT | 10.00 | 757.91 | 624.95 | 629.40 | 0.00 | - | 2 | 21 | 0.00% |
| TSLA220916C00015000 | 2022-05-13 2:15PM EDT | 15.00 | 747.92 | 620.30 | 623.45 | 0.00 | - | 2 | 33 | 0.00% |
| TSLA220916C00020000 | 2022-05-12 3:37PM EDT | 20.00 | 701.00 | 616.20 | 619.70 | 0.00 | - | 5 | 63 | 0.00% |
| TSLA220916C00025000 | 2022-05-06 9:35AM EDT | 25.00 | 768.46 | 609.20 | 613.50 | 0.00 | - | 2 | 9 | 0.00% |
| TSLA220916C00030000 | 2022-05-12 3:37PM EDT | 30.00 | 691.10 | 605.10 | 608.75 | 0.00 | - | 5 | 204 | 0.00% |
| TSLA220916C00035000 | 2022-02-10 11:07AM EDT | 35.00 | 894.73 | 757.45 | 763.85 | 0.00 | - | 2 | 185 | 0.00% |
| TSLA220916C00040000 | 2022-04-05 12:21PM EDT | 40.00 | 1,055.55 | 839.45 | 844.55 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220916C00045000 | 2022-05-06 9:35AM EDT | 45.00 | 811.10 | 589.50 | 593.50 | 0.00 | - | 1 | 10 | 0.00% |
| TSLA220916C00050000 | 2022-03-30 10:28AM EDT | 50.00 | 1,061.61 | 817.40 | 824.60 | 0.00 | - | 2 | 90 | 0.00% |
| TSLA220916C00055000 | 2022-05-13 2:15PM EDT | 55.00 | 708.07 | 581.90 | 585.10 | 0.00 | - | 1 | 311 | 0.00% |
| TSLA220916C00060000 | 2022-05-11 10:46AM EDT | 60.00 | 737.72 | 576.95 | 580.10 | 0.00 | - | 1 | 54 | 0.00% |
| TSLA220916C00080000 | 2022-05-11 10:46AM EDT | 80.00 | 717.98 | 557.10 | 560.55 | 0.00 | - | 1 | 61 | 0.00% |
| TSLA220916C00100000 | 2022-05-20 12:01PM EDT | 100.00 | 566.45 | 536.70 | 539.85 | 0.00 | - | 5 | 162 | 0.00% |
| TSLA220916C00120000 | 2022-05-10 11:38AM EDT | 120.00 | 670.12 | 517.00 | 520.40 | 0.00 | - | 2 | 33 | 0.00% |
| TSLA220916C00140000 | 2022-05-10 11:38AM EDT | 140.00 | 650.82 | 498.15 | 501.90 | 0.00 | - | 2 | 88 | 0.00% |
| TSLA220916C00150000 | 2022-05-05 10:57AM EDT | 150.00 | 483.06 | 488.05 | 491.25 | -266.94 | -35.59% | 2 | 53 | 0.00% |
| TSLA220916C00160000 | 2022-04-21 11:52AM EDT | 160.00 | 884.00 | 504.35 | 509.30 | 0.00 | - | 1 | 240 | 216.94% |
| TSLA220916C00180000 | 2022-05-20 12:44PM EDT | 180.00 | 464.44 | 458.75 | 462.45 | 0.00 | - | 2 | 90 | 0.00% |
| TSLA220916C00200000 | 2022-05-20 1:28PM EDT | 200.00 | 442.50 | 440.00 | 443.30 | 0.00 | - | 2 | 1,981 | 0.00% |
| TSLA220916C00204000 | 2022-04-20 2:06PM EDT | 204.00 | 784.80 | 462.20 | 467.10 | 0.00 | - | 2 | 70 | 185.67% |
| TSLA220916C00208000 | 2022-04-04 12:28PM EDT | 208.00 | 924.02 | 737.80 | 750.55 | 0.00 | - | 1 | 70 | 0.00% |
| TSLA220916C00212000 | 2022-02-15 3:25PM EDT | 212.00 | 708.77 | 660.10 | 665.55 | 0.00 | - | 2 | 69 | 0.00% |
| TSLA220916C00216000 | 2022-03-23 9:30AM EDT | 216.00 | 768.10 | 793.80 | 805.60 | 0.00 | - | 1 | 32 | 0.00% |
| TSLA220916C00220000 | 2022-05-02 10:47AM EDT | 220.00 | 665.70 | 421.10 | 424.40 | 0.00 | - | 10 | 116 | 0.00% |
| TSLA220916C00224000 | 2022-03-16 11:09AM EDT | 224.00 | 615.10 | 759.45 | 766.75 | 0.00 | - | 1 | 70 | 0.00% |
| TSLA220916C00228000 | 2022-03-21 10:39AM EDT | 228.00 | 694.55 | 768.85 | 773.95 | 0.00 | - | 3 | 48 | 0.00% |
| TSLA220916C00232000 | 2022-03-22 1:18PM EDT | 232.00 | 719.40 | 801.50 | 806.60 | 0.00 | - | 2 | 46 | 0.00% |
| TSLA220916C00236000 | 2022-05-24 10:49AM EDT | 236.00 | 406.70 | 405.90 | 409.40 | -32.90 | -7.48% | 1 | 112 | 77.30% |
| TSLA220916C00240000 | 2022-05-20 2:53PM EDT | 240.00 | 418.00 | 402.40 | 406.65 | 0.00 | - | 4 | 171 | 89.60% |
| TSLA220916C00244000 | 2022-02-23 4:31PM EDT | 244.00 | 532.66 | 766.30 | 773.85 | 0.00 | - | 2 | 89 | 0.00% |
| TSLA220916C00248000 | 2022-02-22 10:43AM EDT | 248.00 | 596.92 | 756.95 | 764.25 | 0.00 | - | 1 | 76 | 0.00% |
| TSLA220916C00250000 | 2022-05-24 10:32AM EDT | 250.00 | 397.14 | 393.35 | 396.40 | -116.64 | -22.70% | 9 | 286 | 58.11% |
| TSLA220916C00252000 | 2022-02-22 1:46PM EDT | 252.00 | 558.80 | 762.45 | 768.65 | 0.00 | - | 4 | 120 | 0.00% |
| TSLA220916C00256000 | 2022-05-23 9:39AM EDT | 256.00 | 393.07 | 387.45 | 391.65 | 0.00 | - | 6 | 49 | 73.56% |
| TSLA220916C00260000 | 2022-04-01 10:04AM EDT | 260.00 | 814.55 | 607.65 | 625.00 | 0.00 | - | 10 | 92 | 640.25% |
| TSLA220916C00264000 | 2022-04-11 10:12AM EDT | 264.00 | 745.57 | 497.10 | 500.75 | 0.00 | - | 12 | 39 | 314.14% |
| TSLA220916C00268000 | 2022-05-12 9:37AM EDT | 268.00 | 440.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C00272000 | 2022-04-05 1:02PM EDT | 272.00 | 829.28 | 597.95 | 613.80 | 0.00 | - | 2 | 31 | 592.13% |
| TSLA220916C00276000 | 2022-05-13 12:02PM EDT | 276.00 | 507.10 | 369.20 | 372.55 | 0.00 | - | 8 | 152 | 79.41% |
| TSLA220916C00280000 | 2022-05-20 10:23AM EDT | 280.00 | 411.94 | 365.55 | 368.90 | 0.00 | - | 9 | 176 | 80.33% |
| TSLA220916C00284000 | 2022-04-01 10:11AM EDT | 284.00 | 797.50 | 584.80 | 601.50 | 0.00 | - | 15 | 138 | 546.33% |
| TSLA220916C00288000 | 2022-04-05 10:54AM EDT | 288.00 | 840.00 | 611.60 | 616.05 | 0.00 | - | 2 | 181 | 635.65% |
| TSLA220916C00292000 | 2022-03-30 11:55AM EDT | 292.00 | 816.25 | 576.55 | 594.00 | 0.00 | - | 5 | 77 | 522.99% |
| TSLA220916C00296000 | 2022-05-16 3:27PM EDT | 296.00 | 437.60 | 351.15 | 354.50 | 0.00 | - | 5 | 62 | 83.11% |
| TSLA220916C00300000 | 2022-05-24 9:32AM EDT | 300.00 | 363.50 | 347.25 | 350.25 | -19.50 | -5.09% | 1 | 925 | 81.52% |
| TSLA220916C00304000 | 2022-05-11 2:17PM EDT | 304.00 | 449.05 | 344.05 | 347.40 | 0.00 | - | 5 | 174 | 84.03% |
| TSLA220916C00308000 | 2022-02-22 1:29PM EDT | 308.00 | 507.85 | 707.85 | 713.90 | 0.00 | - | 1 | 37 | 0.00% |
| TSLA220916C00312000 | 2022-05-10 3:25PM EDT | 312.00 | 494.18 | 338.30 | 341.25 | 0.00 | - | 2 | 74 | 88.12% |
| TSLA220916C00316000 | 2022-03-30 3:36PM EDT | 316.00 | 779.40 | 554.80 | 571.00 | 0.00 | - | 1 | 93 | 469.68% |
| TSLA220916C00320000 | 2022-05-16 3:59PM EDT | 320.00 | 414.53 | 330.90 | 334.10 | 0.00 | - | 1 | 2,796 | 87.52% |
| TSLA220916C00324000 | 2022-05-20 2:56PM EDT | 324.00 | 338.95 | 326.05 | 329.75 | 0.00 | - | 3 | 56 | 84.53% |
| TSLA220916C00328000 | 2021-10-25 9:56AM EDT | 328.00 | 631.42 | 757.65 | 773.00 | 0.00 | - | 5 | 53 | 0.00% |
| TSLA220916C00332000 | 2022-03-08 11:08AM EDT | 332.00 | 472.26 | 722.25 | 727.45 | 0.00 | - | 2 | 63 | 0.00% |
| TSLA220916C00336000 | 2022-05-20 9:40AM EDT | 336.00 | 386.40 | 317.60 | 320.00 | 0.00 | - | 2 | 164 | 88.01% |
| TSLA220916C00340000 | 2022-05-09 3:05PM EDT | 340.00 | 308.59 | 312.90 | 315.35 | -163.81 | -34.68% | 2 | 198 | 85.10% |
| TSLA220916C00344000 | 2022-05-20 12:58PM EDT | 344.00 | 316.30 | 309.75 | 312.45 | 0.00 | - | 1 | 200 | 86.05% |
| TSLA220916C00348000 | 2022-05-20 11:46AM EDT | 348.00 | 336.70 | 305.70 | 308.35 | 0.00 | - | 1 | 169 | 84.57% |
| TSLA220916C00352000 | 2022-05-09 3:18PM EDT | 352.00 | 359.54 | 303.05 | 305.05 | 0.00 | - | 2 | 204 | 85.49% |
| TSLA220916C00356000 | 2022-04-27 3:32PM EDT | 356.00 | 533.93 | 299.85 | 302.25 | 0.00 | - | 5 | 73 | 86.24% |
| TSLA220916C00360000 | 2022-04-28 2:22PM EDT | 360.00 | 522.77 | 296.45 | 298.85 | 0.00 | - | 6 | 215 | 86.11% |
| TSLA220916C00364000 | 2022-05-06 10:15AM EDT | 364.00 | 510.95 | 293.80 | 295.75 | 0.00 | - | 10 | 314 | 86.93% |
| TSLA220916C00368000 | 2022-04-01 12:39PM EDT | 368.00 | 716.40 | 504.80 | 522.00 | 0.00 | - | 4 | 156 | 387.51% |
| TSLA220916C00372000 | 2022-03-31 10:45AM EDT | 372.00 | 728.05 | 500.75 | 518.50 | 0.00 | - | 2 | 130 | 382.49% |
| TSLA220916C00376000 | 2022-03-31 9:35AM EDT | 376.00 | 717.15 | 497.10 | 514.50 | 0.00 | - | 5 | 53 | 377.52% |
| TSLA220916C00380000 | 2022-05-23 1:23PM EDT | 380.00 | 303.50 | 279.75 | 281.70 | 0.00 | - | 5 | 263 | 85.10% |
| TSLA220916C00384000 | 2022-04-05 10:08AM EDT | 384.00 | 753.35 | 520.50 | 524.90 | 0.00 | - | 2 | 57 | 409.02% |
| TSLA220916C00388000 | 2022-04-14 11:12AM EDT | 388.00 | 606.10 | 396.30 | 401.70 | 0.00 | - | 1 | 166 | 236.06% |
| TSLA220916C00392000 | 2022-05-20 10:56AM EDT | 392.00 | 303.15 | 269.95 | 272.35 | 0.00 | - | 1 | 178 | 85.07% |
| TSLA220916C00396000 | 2022-05-09 12:25PM EDT | 396.00 | 439.22 | 266.80 | 269.10 | 0.00 | - | 1 | 153 | 84.98% |
| TSLA220916C00400000 | 2022-05-23 10:29AM EDT | 400.00 | 275.00 | 263.30 | 265.30 | -10.00 | -3.51% | 1 | 2,010 | 84.18% |
| TSLA220916C00410000 | 2022-05-11 10:21AM EDT | 410.00 | 406.10 | 255.25 | 257.35 | 0.00 | - | 1 | 158 | 83.78% |
| TSLA220916C00420000 | 2022-05-24 11:19AM EDT | 420.00 | 249.00 | 247.40 | 249.30 | -8.94 | -3.47% | 4 | 2,849 | 83.27% |
| TSLA220916C00430000 | 2022-05-20 3:35PM EDT | 430.00 | 254.13 | 239.05 | 240.95 | 0.00 | - | 2 | 1,220 | 82.11% |
| TSLA220916C00440000 | 2022-05-19 10:25AM EDT | 440.00 | 295.15 | 232.20 | 233.90 | 0.00 | - | 2 | 250 | 82.55% |
| TSLA220916C00450000 | 2022-05-24 10:00AM EDT | 450.00 | 221.87 | 224.80 | 226.45 | -30.63 | -12.13% | 1 | 3,957 | 82.22% |
| TSLA220916C00460000 | 2022-05-19 11:26AM EDT | 460.00 | 288.75 | 216.55 | 218.65 | 0.00 | - | 1 | 414 | 81.08% |
| TSLA220916C00470000 | 2022-05-23 10:19AM EDT | 470.00 | 226.58 | 210.85 | 212.75 | 0.00 | - | 4 | 144 | 82.21% |
| TSLA220916C00480000 | 2022-05-24 10:36AM EDT | 480.00 | 205.65 | 203.60 | 205.50 | -12.48 | -5.72% | 5 | 600 | 81.61% |
| TSLA220916C00490000 | 2022-05-20 12:23PM EDT | 490.00 | 212.00 | 195.70 | 197.40 | 0.00 | - | 5 | 613 | 80.16% |
| TSLA220916C00500000 | 2022-05-24 10:56AM EDT | 500.00 | 188.00 | 188.20 | 190.40 | -26.25 | -12.25% | 5 | 13,380 | 79.36% |
| TSLA220916C00510000 | 2022-05-20 2:23PM EDT | 510.00 | 190.23 | 182.85 | 184.65 | 0.00 | - | 2 | 1,847 | 80.01% |
| TSLA220916C00520000 | 2022-05-23 10:42AM EDT | 520.00 | 196.00 | 175.30 | 177.35 | 0.00 | - | 1 | 835 | 78.82% |
| TSLA220916C00530000 | 2022-05-20 2:19PM EDT | 530.00 | 179.05 | 168.70 | 170.25 | 0.00 | - | 1 | 160 | 78.05% |
| TSLA220916C00540000 | 2022-05-20 11:06AM EDT | 540.00 | 186.00 | 162.30 | 164.00 | 0.00 | - | 1 | 223 | 77.61% |
| TSLA220916C00550000 | 2022-05-24 9:34AM EDT | 550.00 | 158.50 | 155.45 | 156.95 | -12.60 | -7.36% | 3 | 656 | 76.56% |
| TSLA220916C00560000 | 2022-05-17 10:31AM EDT | 560.00 | 227.58 | 150.55 | 152.15 | 0.00 | - | 160 | 623 | 77.10% |
| TSLA220916C00570000 | 2022-05-20 12:26PM EDT | 570.00 | 158.04 | 143.90 | 145.75 | 0.00 | - | 5 | 143 | 76.17% |
| TSLA220916C00580000 | 2022-05-20 12:27PM EDT | 580.00 | 153.00 | 138.60 | 140.25 | 0.00 | - | 2 | 224 | 76.03% |
| TSLA220916C00590000 | 2022-05-23 1:27PM EDT | 590.00 | 151.00 | 132.20 | 134.05 | 0.00 | - | 1 | 158 | 75.08% |
| TSLA220916C00600000 | 2022-05-24 10:04AM EDT | 600.00 | 126.43 | 126.50 | 127.90 | -19.07 | -13.11% | 6 | 6,293 | 74.33% |
| TSLA220916C00610000 | 2022-05-24 10:20AM EDT | 610.00 | 120.67 | 121.00 | 122.30 | -19.78 | -14.08% | 1 | 1,094 | 73.76% |
| TSLA220916C00620000 | 2022-05-24 10:20AM EDT | 620.00 | 115.42 | 115.70 | 117.15 | -18.88 | -14.06% | 1 | 332 | 73.33% |
| TSLA220916C00630000 | 2022-05-23 10:11AM EDT | 630.00 | 120.62 | 110.55 | 112.30 | 0.00 | - | 1 | 437 | 72.96% |
| TSLA220916C00640000 | 2022-05-24 11:00AM EDT | 640.00 | 107.00 | 106.20 | 107.35 | -19.50 | -15.42% | 7 | 182 | 72.73% |
| TSLA220916C00650000 | 2022-05-24 11:31AM EDT | 650.00 | 102.50 | 100.75 | 102.45 | -18.55 | -15.32% | 35 | 803 | 72.04% |
| TSLA220916C00660000 | 2022-05-24 11:29AM EDT | 660.00 | 98.15 | 95.80 | 97.00 | -15.85 | -13.90% | 15 | 441 | 71.24% |
| TSLA220916C00670000 | 2022-05-24 10:38AM EDT | 670.00 | 92.00 | 91.45 | 92.85 | -19.60 | -17.56% | 35 | 700 | 71.00% |
| TSLA220916C00680000 | 2022-05-24 11:22AM EDT | 680.00 | 88.50 | 87.40 | 88.60 | -15.45 | -14.86% | 4 | 234 | 70.73% |
| TSLA220916C00690000 | 2022-05-24 10:32AM EDT | 690.00 | 86.38 | 83.75 | 84.85 | -15.12 | -14.90% | 1 | 368 | 70.68% |
| TSLA220916C00700000 | 2022-05-24 10:56AM EDT | 700.00 | 79.00 | 79.00 | 80.10 | -18.58 | -19.04% | 128 | 10,554 | 69.82% |
| TSLA220916C00710000 | 2022-05-23 12:11PM EDT | 710.00 | 80.95 | 75.00 | 76.40 | -8.97 | -9.98% | 2 | 388 | 69.48% |
| TSLA220916C00720000 | 2022-05-24 9:34AM EDT | 720.00 | 74.95 | 71.55 | 72.80 | -7.05 | -8.60% | 1 | 505 | 69.27% |
| TSLA220916C00730000 | 2022-05-24 11:27AM EDT | 730.00 | 69.12 | 67.90 | 69.15 | -13.88 | -16.72% | 6 | 316 | 68.89% |
| TSLA220916C00740000 | 2022-05-24 10:20AM EDT | 740.00 | 64.30 | 64.40 | 65.65 | -14.73 | -18.64% | 2 | 607 | 68.52% |
| TSLA220916C00750000 | 2022-05-24 11:27AM EDT | 750.00 | 62.27 | 61.20 | 62.15 | -12.73 | -16.97% | 13 | 3,782 | 68.18% |
| TSLA220916C00760000 | 2022-05-24 11:30AM EDT | 760.00 | 59.30 | 57.80 | 58.85 | -4.70 | -7.34% | 97 | 1,423 | 67.74% |
| TSLA220916C00770000 | 2022-05-23 3:20PM EDT | 770.00 | 66.80 | 55.40 | 56.05 | 0.00 | - | 9 | 447 | 67.75% |
| TSLA220916C00780000 | 2022-05-24 10:38AM EDT | 780.00 | 52.90 | 52.10 | 53.05 | -9.15 | -14.75% | 14 | 472 | 67.28% |
| TSLA220916C00790000 | 2022-05-24 10:25AM EDT | 790.00 | 51.00 | 49.65 | 50.75 | -8.50 | -14.29% | 66 | 859 | 67.30% |
| TSLA220916C00800000 | 2022-05-24 11:30AM EDT | 800.00 | 48.34 | 47.00 | 48.00 | -10.41 | -17.72% | 47 | 3,961 | 67.00% |
| TSLA220916C00810000 | 2022-05-23 10:02AM EDT | 810.00 | 53.35 | 44.10 | 45.20 | 0.00 | - | 2 | 518 | 66.50% |
| TSLA220916C00820000 | 2022-05-24 11:20AM EDT | 820.00 | 42.42 | 41.75 | 42.80 | -10.38 | -19.66% | 3 | 935 | 66.27% |
| TSLA220916C00830000 | 2022-05-24 11:30AM EDT | 830.00 | 41.07 | 39.45 | 40.55 | -8.18 | -16.61% | 2 | 446 | 66.05% |
| TSLA220916C00840000 | 2022-05-24 11:30AM EDT | 840.00 | 38.40 | 37.30 | 38.30 | -8.10 | -17.42% | 105 | 1,339 | 65.81% |
| TSLA220916C00850000 | 2022-05-24 11:30AM EDT | 850.00 | 36.42 | 35.25 | 36.45 | -7.08 | -16.28% | 23 | 1,561 | 65.69% |
| TSLA220916C00860000 | 2022-05-23 10:44AM EDT | 860.00 | 34.60 | 33.30 | 34.30 | -6.50 | -15.82% | 1 | 581 | 65.42% |
| TSLA220916C00870000 | 2022-05-24 11:20AM EDT | 870.00 | 32.12 | 31.45 | 32.30 | -8.38 | -20.69% | 4 | 646 | 65.17% |
| TSLA220916C00880000 | 2022-05-24 9:45AM EDT | 880.00 | 32.35 | 29.70 | 30.70 | -6.95 | -17.68% | 3 | 598 | 65.06% |
| TSLA220916C00890000 | 2022-05-24 10:32AM EDT | 890.00 | 29.55 | 28.05 | 29.10 | -6.20 | -17.34% | 2 | 491 | 64.93% |
| TSLA220916C00900000 | 2022-05-24 10:32AM EDT | 900.00 | 27.30 | 26.50 | 27.45 | -7.10 | -20.64% | 340 | 3,777 | 64.76% |
| TSLA220916C00910000 | 2022-05-24 10:36AM EDT | 910.00 | 26.10 | 25.00 | 25.85 | -5.95 | -18.56% | 5 | 217 | 64.56% |
| TSLA220916C00920000 | 2022-05-24 10:10AM EDT | 920.00 | 24.00 | 23.60 | 24.70 | -6.45 | -21.18% | 8 | 650 | 64.55% |
| TSLA220916C00930000 | 2022-05-24 11:08AM EDT | 930.00 | 23.00 | 22.30 | 23.25 | -5.50 | -19.30% | 12 | 1,048 | 64.38% |
| TSLA220916C00935000 | 2022-05-24 9:41AM EDT | 935.00 | 23.29 | 21.65 | 22.70 | -4.61 | -16.52% | 1 | 1,095 | 64.36% |
| TSLA220916C00940000 | 2022-05-24 9:51AM EDT | 940.00 | 22.40 | 21.00 | 22.00 | -5.10 | -18.55% | 4 | 339 | 64.25% |
| TSLA220916C00945000 | 2022-05-20 3:38PM EDT | 945.00 | 26.50 | 20.45 | 21.35 | 0.00 | - | 6 | 170 | 64.19% |
| TSLA220916C00950000 | 2022-05-24 10:31AM EDT | 950.00 | 20.55 | 20.05 | 20.90 | -5.35 | -20.66% | 53 | 4,901 | 64.30% |
| TSLA220916C00955000 | 2022-05-20 3:10PM EDT | 955.00 | 24.55 | 19.30 | 20.10 | 0.00 | - | 2 | 144 | 64.04% |
| TSLA220916C00960000 | 2022-05-24 9:52AM EDT | 960.00 | 19.92 | 18.85 | 19.70 | -4.73 | -19.19% | 22 | 183 | 64.13% |
| TSLA220916C00965000 | 2022-05-24 9:41AM EDT | 965.00 | 19.55 | 18.45 | 19.15 | -3.82 | -16.35% | 1 | 63 | 64.15% |
| TSLA220916C00970000 | 2022-05-23 3:29PM EDT | 970.00 | 22.40 | 17.80 | 18.60 | 0.00 | - | 5 | 69 | 64.02% |
| TSLA220916C00975000 | 2022-05-23 3:09PM EDT | 975.00 | 21.90 | 17.35 | 18.10 | 0.00 | - | 57 | 7,208 | 64.01% |
| TSLA220916C00980000 | 2022-05-24 11:32AM EDT | 980.00 | 17.28 | 16.95 | 17.60 | -3.64 | -17.40% | 2 | 221 | 64.02% |
| TSLA220916C00985000 | 2022-05-23 2:55PM EDT | 985.00 | 20.40 | 16.20 | 17.15 | 0.00 | - | 2 | 44 | 63.84% |
| TSLA220916C00990000 | 2022-05-24 9:36AM EDT | 990.00 | 17.20 | 15.90 | 16.70 | -2.70 | -13.57% | 5 | 265 | 63.90% |
| TSLA220916C00995000 | 2022-05-23 1:38PM EDT | 995.00 | 16.12 | 15.60 | 16.20 | -3.83 | -19.20% | 1 | 148 | 63.93% |
| TSLA220916C01000000 | 2022-05-24 11:27AM EDT | 1,000.00 | 15.60 | 15.15 | 15.80 | -4.05 | -20.61% | 242 | 11,125 | 63.91% |
| TSLA220916C01005000 | 2022-05-23 3:09PM EDT | 1,005.00 | 14.95 | 14.45 | 15.35 | -3.65 | -19.62% | 1 | 146 | 63.70% |
| TSLA220916C01010000 | 2022-05-24 10:58AM EDT | 1,010.00 | 14.85 | 14.15 | 14.95 | -1.66 | -10.05% | 5 | 98 | 63.75% |
| TSLA220916C01015000 | 2022-05-23 3:06PM EDT | 1,015.00 | 14.90 | 13.75 | 14.55 | -2.45 | -14.12% | 1 | 145 | 63.72% |
| TSLA220916C01020000 | 2022-05-24 11:01AM EDT | 1,020.00 | 14.23 | 13.35 | 14.20 | -4.17 | -22.66% | 1 | 141 | 63.71% |
| TSLA220916C01025000 | 2022-05-23 10:48AM EDT | 1,025.00 | 17.30 | 12.90 | 13.80 | 0.00 | - | 4 | 5,111 | 63.63% |
| TSLA220916C01030000 | 2022-05-20 11:28AM EDT | 1,030.00 | 13.55 | 12.60 | 13.45 | -4.05 | -23.01% | 10 | 317 | 63.66% |
| TSLA220916C01035000 | 2022-05-23 2:34PM EDT | 1,035.00 | 15.87 | 12.25 | 13.05 | 0.00 | - | 7 | 92 | 63.61% |
| TSLA220916C01040000 | 2022-05-24 9:50AM EDT | 1,040.00 | 13.00 | 11.85 | 12.75 | -2.40 | -15.58% | 6 | 124 | 63.58% |
| TSLA220916C01045000 | 2022-05-23 3:38PM EDT | 1,045.00 | 14.86 | 11.90 | 12.40 | 0.00 | - | 2 | 314 | 63.82% |
| TSLA220916C01050000 | 2022-05-24 11:07AM EDT | 1,050.00 | 12.00 | 11.20 | 12.10 | -2.10 | -14.89% | 15 | 6,784 | 63.56% |
| TSLA220916C01055000 | 2022-05-24 11:00AM EDT | 1,055.00 | 11.65 | 10.95 | 11.70 | -1.25 | -9.69% | 4 | 397 | 63.53% |
| TSLA220916C01060000 | 2022-05-24 10:53AM EDT | 1,060.00 | 11.05 | 10.65 | 11.40 | -4.15 | -27.30% | 5 | 149 | 63.53% |
| TSLA220916C01065000 | 2022-05-24 11:02AM EDT | 1,065.00 | 10.95 | 10.35 | 11.15 | -3.20 | -22.61% | 4 | 93 | 63.55% |
| TSLA220916C01070000 | 2022-05-18 2:23PM EDT | 1,070.00 | 19.80 | 10.00 | 10.85 | 0.00 | - | 6 | 151 | 63.49% |
| TSLA220916C01075000 | 2022-05-24 10:54AM EDT | 1,075.00 | 10.30 | 10.05 | 10.55 | -2.35 | -18.58% | 4 | 2,244 | 63.71% |
| TSLA220916C01080000 | 2022-05-20 2:51PM EDT | 1,080.00 | 10.43 | 9.55 | 10.30 | -2.32 | -18.20% | 1 | 158 | 63.55% |
| TSLA220916C01085000 | 2022-05-24 10:25AM EDT | 1,085.00 | 9.90 | 9.20 | 10.00 | -2.55 | -20.48% | 3 | 675 | 63.45% |
| TSLA220916C01090000 | 2022-05-20 11:06AM EDT | 1,090.00 | 12.75 | 9.30 | 9.75 | 0.00 | - | 2 | 202 | 63.73% |
| TSLA220916C01095000 | 2022-05-20 3:51PM EDT | 1,095.00 | 12.40 | 9.00 | 9.55 | 0.00 | - | 4 | 142 | 63.72% |
| TSLA220916C01100000 | 2022-05-24 11:06AM EDT | 1,100.00 | 9.32 | 8.75 | 9.30 | -1.88 | -16.79% | 47 | 5,736 | 63.71% |
| TSLA220916C01105000 | 2022-05-19 12:46PM EDT | 1,105.00 | 8.89 | 8.30 | 9.05 | -7.11 | -44.44% | 1 | 249 | 63.52% |
| TSLA220916C01110000 | 2022-05-23 12:24PM EDT | 1,110.00 | 11.54 | 8.10 | 8.80 | 0.00 | - | 3 | 74 | 63.53% |
| TSLA220916C01115000 | 2022-05-24 9:34AM EDT | 1,115.00 | 8.50 | 8.05 | 8.60 | -1.65 | -16.26% | 5 | 106 | 63.69% |
| TSLA220916C01120000 | 2022-05-24 10:27AM EDT | 1,120.00 | 8.17 | 7.65 | 8.35 | -1.83 | -18.30% | 1 | 195 | 63.51% |
| TSLA220916C01125000 | 2022-05-24 10:49AM EDT | 1,125.00 | 7.75 | 7.45 | 8.15 | -2.70 | -25.84% | 1 | 6,659 | 63.53% |
| TSLA220916C01130000 | 2022-05-24 11:05AM EDT | 1,130.00 | 7.80 | 7.45 | 7.95 | -1.45 | -15.68% | 3 | 2,293 | 63.71% |
| TSLA220916C01135000 | 2022-05-24 10:46AM EDT | 1,135.00 | 7.45 | 7.05 | 7.75 | -2.50 | -25.13% | 3 | 221 | 63.53% |
| TSLA220916C01140000 | 2022-05-24 10:03AM EDT | 1,140.00 | 7.20 | 7.10 | 7.55 | -2.65 | -26.90% | 1 | 212 | 63.75% |
| TSLA220916C01145000 | 2022-05-23 1:25PM EDT | 1,145.00 | 8.53 | 6.90 | 7.35 | 0.00 | - | 4 | 152 | 63.74% |
| TSLA220916C01150000 | 2022-05-24 10:27AM EDT | 1,150.00 | 7.02 | 6.50 | 7.20 | -1.43 | -16.92% | 213 | 4,991 | 63.57% |
| TSLA220916C01160000 | 2020-08-13 1:57PM EDT | 1,160.00 | 1,381.47 | 1,295.50 | 1,314.50 | +565.42 | +69.29% | 1 | 3 | 0.00% |
| TSLA220916C01175000 | 2022-05-24 10:51AM EDT | 1,175.00 | 6.10 | 5.85 | 6.35 | -1.35 | -18.12% | 1 | 2,017 | 63.79% |
| TSLA220916C01200000 | 2022-05-24 11:20AM EDT | 1,200.00 | 5.46 | 5.25 | 5.60 | -1.19 | -17.89% | 249 | 9,513 | 63.97% |
| TSLA220916C01220000 | 2020-08-28 12:36PM EDT | 1,220.00 | 1,314.63 | 1,262.50 | 1,281.50 | +688.01 | +109.80% | 1 | 1 | 0.00% |
| TSLA220916C01225000 | 2022-05-24 9:35AM EDT | 1,225.00 | 4.80 | 4.60 | 5.00 | -0.90 | -15.79% | 5 | 1,075 | 64.08% |
| TSLA220916C01240000 | 2020-07-28 10:20AM EDT | 1,240.00 | 740.00 | 1,273.50 | 1,293.00 | 0.00 | - | - | 2 | 0.00% |
| TSLA220916C01250000 | 2022-05-24 11:04AM EDT | 1,250.00 | 4.31 | 4.10 | 4.45 | -0.74 | -14.65% | 2 | 1,731 | 64.25% |
| TSLA220916C01260000 | 2020-08-18 12:32PM EDT | 1,260.00 | 962.78 | 1,241.00 | 1,260.50 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220916C01275000 | 2022-05-23 12:07PM EDT | 1,275.00 | 3.80 | 3.60 | 4.00 | -1.25 | -24.75% | 1 | 2,318 | 64.39% |
| TSLA220916C01280000 | 2020-08-24 1:32PM EDT | 1,280.00 | 1,067.00 | 1,230.50 | 1,250.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220916C01300000 | 2022-05-24 10:48AM EDT | 1,300.00 | 3.42 | 3.25 | 3.55 | -0.51 | -12.98% | 17 | 2,065 | 64.58% |
| TSLA220916C01320000 | 2020-07-20 11:53AM EDT | 1,320.00 | 671.00 | 913.00 | 932.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916C01325000 | 2022-05-24 11:13AM EDT | 1,325.00 | 2.95 | 2.78 | 3.20 | -0.60 | -16.90% | 25 | 465 | 64.58% |
| TSLA220916C01340000 | 2020-08-27 3:15PM EDT | 1,340.00 | 1,242.99 | 1,200.00 | 1,219.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220916C01350000 | 2022-05-23 1:32PM EDT | 1,350.00 | 3.22 | 2.52 | 2.86 | 0.00 | - | 104 | 970 | 64.81% |
| TSLA220916C01360000 | 2020-08-13 12:06PM EDT | 1,360.00 | 725.23 | 1,190.00 | 1,209.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916C01375000 | 2022-05-23 3:54PM EDT | 1,375.00 | 3.05 | 2.26 | 2.58 | 0.00 | - | 7 | 406 | 65.02% |
| TSLA220916C01380000 | 2020-08-25 12:10PM EDT | 1,380.00 | 988.00 | 1,180.00 | 1,199.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01400000 | 2022-05-24 11:20AM EDT | 1,400.00 | 2.19 | 2.01 | 2.33 | -0.41 | -15.77% | 214 | 2,958 | 65.19% |
| TSLA220916C01420000 | 2020-08-28 3:07PM EDT | 1,420.00 | 1,175.84 | 1,161.00 | 1,180.00 | +73.69 | +6.69% | 1 | 33 | 0.00% |
| TSLA220916C01425000 | 2022-05-23 9:55AM EDT | 1,425.00 | 2.51 | 1.81 | 2.10 | 0.00 | - | 4 | 1,476 | 65.39% |
| TSLA220916C01440000 | 2020-08-26 2:09PM EDT | 1,440.00 | 1,092.55 | 1,151.50 | 1,170.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01450000 | 2022-05-24 11:20AM EDT | 1,450.00 | 1.78 | 1.68 | 1.91 | -0.27 | -13.17% | 110 | 1,679 | 65.75% |
| TSLA220916C01460000 | 2020-08-18 2:46PM EDT | 1,460.00 | 866.52 | 1,142.00 | 1,161.00 | 0.00 | - | 1 | 23 | 0.00% |
| TSLA220916C01475000 | 2022-05-20 1:01PM EDT | 1,475.00 | 2.06 | 1.40 | 1.73 | 0.00 | - | 1 | 443 | 65.62% |
| TSLA220916C01480000 | 2020-08-20 11:57AM EDT | 1,480.00 | 1,009.15 | 1,132.50 | 1,152.00 | 0.00 | - | 1 | 25 | 0.00% |
| TSLA220916C01500000 | 2022-05-24 11:34AM EDT | 1,500.00 | 1.47 | 1.30 | 1.57 | -0.20 | -11.98% | 24 | 9,849 | 65.93% |
| TSLA220916C01520000 | 2020-08-27 3:23PM EDT | 1,520.00 | 1,116.07 | 1,114.50 | 1,133.50 | -39.97 | -3.46% | 10 | 51 | 0.00% |
| TSLA220916C01525000 | 2022-05-23 2:45PM EDT | 1,525.00 | 1.57 | 1.17 | 1.46 | 0.00 | - | 42 | 507 | 66.22% |
| TSLA220916C01540000 | 2020-08-12 3:12PM EDT | 1,540.00 | 594.30 | 1,105.50 | 1,124.50 | 0.00 | - | 2 | 2 | 0.00% |
| TSLA220916C01550000 | 2022-05-24 10:11AM EDT | 1,550.00 | 1.22 | 1.04 | 1.34 | -0.23 | -15.86% | 1 | 474 | 66.41% |
| TSLA220916C01560000 | 2020-08-27 12:53PM EDT | 1,560.00 | 1,059.16 | 1,096.50 | 1,116.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01575000 | 2022-05-24 11:16AM EDT | 1,575.00 | 1.16 | 0.92 | 1.24 | -0.14 | -10.77% | 21 | 678 | 66.59% |
| TSLA220916C01580000 | 2020-08-25 10:11AM EDT | 1,580.00 | 1,096.01 | 1,088.00 | 1,107.00 | +187.11 | +20.59% | 1 | 16 | 0.00% |
| TSLA220916C01600000 | 2022-05-24 11:11AM EDT | 1,600.00 | 1.01 | 0.88 | 1.15 | -0.12 | -10.62% | 11 | 1,133 | 67.04% |
| TSLA220916C01620000 | 2020-08-17 11:17AM EDT | 1,620.00 | 729.53 | 1,071.00 | 1,090.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA220916C01625000 | 2022-05-19 2:06PM EDT | 1,625.00 | 1.17 | 0.75 | 1.07 | 0.00 | - | 1 | 406 | 67.10% |
| TSLA220916C01640000 | 2020-08-25 10:49AM EDT | 1,640.00 | 889.95 | 1,062.50 | 1,081.50 | 0.00 | - | 2 | 14 | 0.00% |
| TSLA220916C01650000 | 2022-05-19 1:23PM EDT | 1,650.00 | 1.46 | 0.67 | 1.00 | 0.00 | - | 6 | 331 | 67.33% |
| TSLA220916C01660000 | 2020-08-27 3:00PM EDT | 1,660.00 | 1,080.00 | 1,054.00 | 1,073.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01675000 | 2022-05-23 12:55PM EDT | 1,675.00 | 0.98 | 0.59 | 0.94 | 0.00 | - | 11 | 563 | 67.55% |
| TSLA220916C01680000 | 2020-08-17 10:31AM EDT | 1,680.00 | 712.50 | 1,046.00 | 1,065.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA220916C01700000 | 2022-05-23 12:26PM EDT | 1,700.00 | 0.52 | 0.55 | 0.88 | -0.43 | -45.26% | 1 | 2,906 | 67.90% |
| TSLA220916C01720000 | 2020-08-17 3:58PM EDT | 1,720.00 | 771.24 | 1,029.50 | 1,049.00 | 0.00 | - | 3 | 25 | 0.00% |
| TSLA220916C01725000 | 2022-05-24 10:03AM EDT | 1,725.00 | 0.80 | 0.63 | 0.83 | +0.02 | +2.56% | 4 | 4,007 | 68.92% |
| TSLA220916C01740000 | 2020-08-17 1:21PM EDT | 1,740.00 | 697.85 | 1,022.00 | 1,041.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSLA220916C01750000 | 2022-05-24 10:05AM EDT | 1,750.00 | 0.61 | 0.42 | 0.67 | -0.14 | -18.67% | 240 | 3,697 | 67.55% |
| TSLA220916C01760000 | 2020-08-24 11:37AM EDT | 1,760.00 | 837.51 | 1,014.00 | 1,033.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSLA220916C01775000 | 2022-05-20 1:47PM EDT | 1,775.00 | 0.86 | 0.41 | 0.67 | 0.00 | - | 3 | 531 | 68.31% |
| TSLA220916C01780000 | 2020-08-24 11:41AM EDT | 1,780.00 | 838.14 | 1,006.00 | 1,025.50 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA220916C01800000 | 2022-05-24 10:01AM EDT | 1,800.00 | 0.50 | 0.40 | 0.65 | -0.10 | -16.67% | 2 | 5,326 | 68.90% |
| TSLA220916C01820000 | 2020-08-27 3:14PM EDT | 1,820.00 | 1,026.10 | 991.00 | 1,010.00 | 0.00 | - | 5 | 6 | 0.00% |
| TSLA220916C01825000 | 2022-05-23 9:30AM EDT | 1,825.00 | 0.68 | 0.30 | 0.65 | 0.00 | - | 1 | 172 | 68.95% |
| TSLA220916C01840000 | 2020-08-24 11:07AM EDT | 1,840.00 | 810.00 | 983.50 | 1,002.50 | 0.00 | - | 1 | 24 | 0.00% |
| TSLA220916C01850000 | 2022-05-24 10:22AM EDT | 1,850.00 | 0.48 | 0.30 | 0.60 | -0.23 | -32.39% | 7 | 963 | 69.34% |
| TSLA220916C01860000 | 2020-08-28 1:14PM EDT | 1,860.00 | 973.05 | 976.00 | 995.50 | +93.47 | +10.63% | 1 | 35 | 0.00% |
| TSLA220916C01875000 | 2022-05-23 9:53AM EDT | 1,875.00 | 0.58 | 0.30 | 0.60 | 0.00 | - | 1 | 406 | 70.07% |
| TSLA220916C01880000 | 2020-08-25 10:28AM EDT | 1,880.00 | 796.00 | 968.50 | 988.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220916C01900000 | 2022-05-20 3:38PM EDT | 1,900.00 | 0.57 | 0.30 | 0.60 | 0.00 | - | 2 | 726 | 70.80% |
| TSLA220916C01920000 | 2020-08-27 2:05PM EDT | 1,920.00 | 984.95 | 954.50 | 973.50 | 0.00 | - | 2 | 10 | 0.00% |
| TSLA220916C01925000 | 2022-05-11 11:15AM EDT | 1,925.00 | 2.22 | 0.25 | 0.58 | 0.00 | - | 51 | 124 | 70.95% |
| TSLA220916C01940000 | 2020-08-28 2:05PM EDT | 1,940.00 | 980.00 | 947.50 | 966.50 | +207.23 | +26.82% | 1 | 35 | 0.00% |
| TSLA220916C01950000 | 2022-05-24 10:28AM EDT | 1,950.00 | 0.32 | 0.25 | 0.41 | -0.14 | -30.43% | 1 | 187 | 70.07% |
| TSLA220916C01960000 | 2020-08-27 9:31AM EDT | 1,960.00 | 908.85 | 940.50 | 959.50 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916C01980000 | 2020-08-28 10:18AM EDT | 1,980.00 | 1,003.76 | 933.50 | 952.50 | +42.04 | +4.37% | 1 | 19 | 0.00% |
| TSLA220916C02000000 | 2022-05-24 10:21AM EDT | 2,000.00 | 0.34 | 0.30 | 0.36 | +0.01 | +3.03% | 28 | 2,606 | 71.44% |
| TSLA220916C02025000 | 2022-05-19 10:57AM EDT | 2,025.00 | 0.60 | 0.16 | 0.34 | 0.00 | - | 1 | 176 | 70.26% |
| TSLA220916C02050000 | 2022-05-23 10:11AM EDT | 2,050.00 | 0.29 | 0.16 | 0.32 | +0.04 | +16.00% | 1 | 284 | 70.65% |
| TSLA220916C02075000 | 2022-05-24 11:09AM EDT | 2,075.00 | 0.22 | 0.10 | 0.32 | -0.12 | -35.29% | 2 | 533 | 70.41% |
| TSLA220916C02100000 | 2022-05-24 11:18AM EDT | 2,100.00 | 0.32 | 0.10 | 0.31 | +0.06 | +23.08% | 30 | 1,216 | 70.90% |
| TSLA220916C02125000 | 2022-05-23 12:08PM EDT | 2,125.00 | 0.25 | 0.10 | 0.31 | 0.00 | - | 3 | 340 | 71.48% |
| TSLA220916C02150000 | 2022-05-23 12:53PM EDT | 2,150.00 | 0.24 | 0.10 | 0.31 | 0.00 | - | 3 | 320 | 72.12% |
| TSLA220916C02175000 | 2022-05-20 1:49PM EDT | 2,175.00 | 0.33 | 0.10 | 0.31 | 0.00 | - | 4 | 316 | 72.71% |
| TSLA220916C02200000 | 2022-05-24 9:57AM EDT | 2,200.00 | 0.14 | 0.15 | 0.30 | -0.06 | -30.00% | 30 | 368 | 73.93% |
| TSLA220916C02225000 | 2022-05-24 9:58AM EDT | 2,225.00 | 0.17 | 0.05 | 0.30 | -0.02 | -10.53% | 30 | 153 | 72.85% |
| TSLA220916C02250000 | 2022-05-23 9:47AM EDT | 2,250.00 | 0.28 | 0.06 | 0.30 | 0.00 | - | 20 | 255 | 73.63% |
| TSLA220916C02275000 | 2022-05-20 3:35PM EDT | 2,275.00 | 0.22 | 0.10 | 0.17 | 0.00 | - | 1 | 150 | 72.36% |
| TSLA220916C02300000 | 2022-05-23 11:58AM EDT | 2,300.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 11 | 542 | 73.58% |
| TSLA220916C02325000 | 2022-05-24 9:30AM EDT | 2,325.00 | 0.15 | 0.10 | 0.25 | -0.04 | -21.05% | 2 | 105 | 75.10% |
| TSLA220916C02350000 | 2022-05-23 9:44AM EDT | 2,350.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 2 | 74 | 74.66% |
| TSLA220916C02375000 | 2022-05-23 1:55PM EDT | 2,375.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 4 | 328 | 75.20% |
| TSLA220916C02400000 | 2022-05-24 11:27AM EDT | 2,400.00 | 0.14 | 0.10 | 0.18 | -0.11 | -44.00% | 2 | 1,293 | 75.29% |
| TSLA220916C02425000 | 2022-05-24 11:10AM EDT | 2,425.00 | 0.11 | 0.10 | 0.15 | -0.03 | -21.43% | 3 | 219 | 75.10% |
| TSLA220916C02450000 | 2022-05-23 1:19PM EDT | 2,450.00 | 0.12 | 0.06 | 0.18 | 0.00 | - | 3 | 416 | 75.39% |
| TSLA220916C02475000 | 2022-05-24 9:30AM EDT | 2,475.00 | 0.10 | 0.10 | 0.18 | 0.00 | - | 4 | 3,720 | 76.86% |
| TSLA220916C02500000 | 2020-08-28 1:12PM EDT | 2,500.00 | 791.00 | 777.50 | 796.50 | -0.59 | -0.07% | 3 | 242 | 0.00% |
| TSLA220916C02550000 | 2020-08-28 1:13PM EDT | 2,550.00 | 769.25 | 764.50 | 784.00 | -15.75 | -2.01% | 6 | 0 | 0.00% |
| TSLA220916C02600000 | 2020-08-28 2:12PM EDT | 2,600.00 | 777.00 | 752.00 | 771.50 | +74.80 | +10.65% | 9 | 86 | 0.00% |
| TSLA220916C02650000 | 2020-08-28 12:51PM EDT | 2,650.00 | 764.75 | 739.50 | 759.00 | +29.80 | +4.05% | 3 | 5 | 0.00% |
| TSLA220916C02700000 | 2020-08-28 10:47AM EDT | 2,700.00 | 771.22 | 727.50 | 747.00 | +25.22 | +3.38% | 2 | 118 | 0.00% |
| TSLA220916C02750000 | 2020-08-28 1:40PM EDT | 2,750.00 | 741.11 | 716.00 | 735.50 | +149.98 | +25.37% | 9 | 7 | 0.00% |
| TSLA220916C02800000 | 2020-08-28 11:32AM EDT | 2,800.00 | 770.65 | 704.50 | 724.00 | +17.75 | +2.36% | 2 | 0 | 0.00% |
| TSLA220916C02850000 | 2020-08-26 10:13AM EDT | 2,850.00 | 611.01 | 693.50 | 713.00 | 0.00 | - | 10 | 11 | 0.00% |
| TSLA220916C02900000 | 2020-08-28 11:32AM EDT | 2,900.00 | 748.00 | 682.50 | 702.00 | +110.00 | +17.24% | 1 | 34 | 0.00% |
| TSLA220916C02950000 | 2020-08-27 9:47AM EDT | 2,950.00 | 646.75 | 672.00 | 691.50 | 0.00 | - | 2 | 29 | 0.00% |
| TSLA220916C03000000 | 2020-08-28 3:32PM EDT | 3,000.00 | 670.00 | 670.00 | 684.00 | -3.00 | -0.45% | 32 | 1,279 | 0.00% |
| TSLA220916C03050000 | 2020-08-28 3:03PM EDT | 3,050.00 | 669.00 | 651.50 | 671.00 | -1.00 | -0.15% | 5 | 548 | 0.00% |
| TSLA220916C03100000 | 2020-08-28 11:54AM EDT | 3,100.00 | 693.68 | 641.50 | 661.00 | +72.43 | +11.66% | 4 | 0 | 0.00% |
| TSLA220916C03200000 | 2020-08-27 3:52PM EDT | 3,200.00 | 633.13 | 622.50 | 642.00 | 0.00 | - | - | - | 925.66% |
| TSLA220916C03300000 | 2020-08-28 10:56AM EDT | 3,300.00 | 639.00 | 604.50 | 624.00 | +78.07 | +13.92% | 8 | 0 | 812.50% |
| TSLA220916C03400000 | 2020-08-28 11:07AM EDT | 3,400.00 | 639.23 | 587.00 | 606.50 | +94.23 | +17.29% | 4 | 5 | 750.40% |
| TSLA220916C03500000 | 2020-08-28 3:59PM EDT | 3,500.00 | 575.00 | 570.50 | 590.00 | -4.57 | -0.79% | 14 | 40 | 708.12% |
| TSLA220916C03600000 | 2020-08-28 12:48PM EDT | 3,600.00 | 585.10 | 554.50 | 574.00 | +46.40 | +8.61% | 1 | 4 | 675.36% |
| TSLA220916C03700000 | 2020-08-27 11:10AM EDT | 3,700.00 | 522.70 | 539.50 | 559.00 | 0.00 | - | 1 | 0 | 649.51% |
| TSLA220916C03800000 | 2020-08-28 3:27PM EDT | 3,800.00 | 530.46 | 532.00 | 547.00 | -18.04 | -3.29% | 3 | 50 | 635.15% |
| TSLA220916C03900000 | 2020-08-28 9:42AM EDT | 3,900.00 | 570.00 | 510.50 | 530.50 | +52.00 | +10.04% | 16 | 2 | 608.55% |
| TSLA220916C04000000 | 2020-08-28 3:07PM EDT | 4,000.00 | 502.50 | 497.00 | 517.00 | +2.80 | +0.56% | 103 | - | 592.13% |
| TSLA220916C04100000 | 2020-08-27 12:37PM EDT | 4,100.00 | 523.91 | 484.50 | 504.00 | +53.41 | +11.35% | 1 | 100 | 577.88% |
| TSLA220916C04200000 | 2020-08-28 3:57PM EDT | 4,200.00 | 484.00 | 472.00 | 491.50 | +5.40 | +1.13% | 126 | - | 564.87% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA220916P00005000 | 2022-05-20 12:23PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 8,770 | 275.00% |
| TSLA220916P00010000 | 2022-05-20 2:37PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 351 | 229.69% |
| TSLA220916P00015000 | 2022-05-23 9:40AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 731 | 198.44% |
| TSLA220916P00020000 | 2022-05-23 2:50PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 184 | 5,793 | 192.19% |
| TSLA220916P00025000 | 2022-05-19 10:00AM EDT | 25.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 10 | 896 | 185.16% |
| TSLA220916P00030000 | 2022-05-19 11:19AM EDT | 30.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 10 | 860 | 180.47% |
| TSLA220916P00035000 | 2022-05-23 9:46AM EDT | 35.00 | 0.06 | 0.02 | 0.00 | 0.00 | - | 2 | 448 | 151.56% |
| TSLA220916P00040000 | 2022-05-23 2:50PM EDT | 40.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 23 | 2,438 | 168.75% |
| TSLA220916P00045000 | 2022-05-18 10:13AM EDT | 45.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 24 | 433 | 163.28% |
| TSLA220916P00050000 | 2022-05-23 1:51PM EDT | 50.00 | 0.14 | 0.06 | 0.21 | 0.00 | - | 10 | 2,620 | 164.65% |
| TSLA220916P00055000 | 2022-05-23 12:52PM EDT | 55.00 | 0.16 | 0.16 | 0.30 | 0.00 | - | 11 | 579 | 167.38% |
| TSLA220916P00060000 | 2022-05-24 11:10AM EDT | 60.00 | 0.28 | 0.17 | 0.32 | +0.03 | +12.00% | 23 | 1,036 | 162.30% |
| TSLA220916P00080000 | 2022-05-24 9:30AM EDT | 80.00 | 0.54 | 0.31 | 0.50 | +0.18 | +50.00% | 11 | 2,405 | 150.49% |
| TSLA220916P00100000 | 2022-05-24 10:45AM EDT | 100.00 | 0.80 | 0.75 | 0.88 | +0.11 | +15.94% | 29 | 4,707 | 146.53% |
| TSLA220916P00120000 | 2022-05-24 11:15AM EDT | 120.00 | 1.25 | 1.04 | 1.35 | +0.39 | +45.35% | 5 | 4,644 | 139.48% |
| TSLA220916P00140000 | 2022-05-23 2:10PM EDT | 140.00 | 1.27 | 1.51 | 1.80 | 0.00 | - | 16 | 1,507 | 133.23% |
| TSLA220916P00150000 | 2022-05-24 11:27AM EDT | 150.00 | 1.90 | 1.80 | 2.06 | +0.40 | +26.67% | 5 | 1,744 | 130.48% |
| TSLA220916P00160000 | 2022-05-24 10:53AM EDT | 160.00 | 2.36 | 2.04 | 2.38 | +0.66 | +38.82% | 4 | 3,501 | 127.69% |
| TSLA220916P00180000 | 2022-05-23 2:08PM EDT | 180.00 | 2.90 | 2.69 | 3.05 | +0.65 | +28.89% | 5 | 633 | 122.71% |
| TSLA220916P00200000 | 2022-05-24 10:55AM EDT | 200.00 | 3.73 | 3.55 | 3.80 | +0.81 | +27.74% | 428 | 6,957 | 118.36% |
| TSLA220916P00204000 | 2022-05-23 11:01AM EDT | 204.00 | 3.35 | 3.75 | 4.00 | 0.00 | - | 2 | 402 | 117.66% |
| TSLA220916P00208000 | 2022-05-24 10:03AM EDT | 208.00 | 4.30 | 3.95 | 4.20 | +0.75 | +21.13% | 1 | 340 | 116.94% |
| TSLA220916P00212000 | 2022-05-24 10:36AM EDT | 212.00 | 4.35 | 4.15 | 4.40 | +2.02 | +86.70% | 1 | 193 | 116.20% |
| TSLA220916P00216000 | 2022-05-20 1:04PM EDT | 216.00 | 5.30 | 4.35 | 4.60 | 0.00 | - | 28 | 88 | 115.44% |
| TSLA220916P00220000 | 2022-05-24 10:32AM EDT | 220.00 | 4.95 | 4.55 | 4.85 | +1.19 | +31.65% | 124 | 785 | 114.77% |
| TSLA220916P00224000 | 2022-05-24 10:20AM EDT | 224.00 | 5.32 | 4.75 | 5.05 | +2.97 | +126.38% | 1 | 305 | 113.97% |
| TSLA220916P00228000 | 2022-05-19 10:53AM EDT | 228.00 | 3.86 | 5.00 | 5.30 | 0.00 | - | 1 | 559 | 113.38% |
| TSLA220916P00232000 | 2022-05-12 10:08AM EDT | 232.00 | 5.60 | 5.15 | 5.65 | 0.00 | - | 1 | 514 | 112.76% |
| TSLA220916P00236000 | 2022-05-19 1:38PM EDT | 236.00 | 4.05 | 5.50 | 5.75 | 0.00 | - | 2 | 461 | 112.00% |
| TSLA220916P00240000 | 2022-05-24 10:32AM EDT | 240.00 | 5.92 | 5.75 | 6.00 | +1.22 | +25.96% | 3 | 920 | 111.34% |
| TSLA220916P00244000 | 2022-05-20 3:36PM EDT | 244.00 | 6.40 | 6.00 | 6.25 | 0.00 | - | 8 | 317 | 110.65% |
| TSLA220916P00248000 | 2022-05-20 1:40PM EDT | 248.00 | 7.25 | 6.20 | 6.55 | 0.00 | - | 6 | 192 | 109.95% |
| TSLA220916P00250000 | 2022-05-24 10:19AM EDT | 250.00 | 7.00 | 6.40 | 6.70 | +1.84 | +35.66% | 3 | 940 | 109.78% |
| TSLA220916P00252000 | 2022-05-24 10:37AM EDT | 252.00 | 6.79 | 6.55 | 6.80 | -1.01 | -12.95% | 2 | 1,343 | 109.41% |
| TSLA220916P00256000 | 2022-05-24 11:30AM EDT | 256.00 | 6.85 | 6.80 | 7.10 | -1.05 | -13.29% | 2 | 93 | 108.76% |
| TSLA220916P00260000 | 2022-05-24 10:31AM EDT | 260.00 | 7.22 | 7.05 | 7.40 | -0.08 | -1.10% | 4 | 722 | 108.09% |
| TSLA220916P00264000 | 2022-05-24 11:30AM EDT | 264.00 | 7.45 | 7.35 | 7.70 | -0.15 | -1.97% | 3 | 284 | 107.49% |
| TSLA220916P00268000 | 2022-05-24 11:29AM EDT | 268.00 | 7.80 | 7.65 | 8.15 | +1.56 | +25.00% | 50 | 122 | 107.10% |
| TSLA220916P00272000 | 2022-05-20 3:44PM EDT | 272.00 | 8.10 | 8.00 | 8.35 | 0.00 | - | 15 | 110 | 106.38% |
| TSLA220916P00276000 | 2022-05-23 11:33AM EDT | 276.00 | 7.10 | 8.30 | 8.80 | 0.00 | - | 6 | 104 | 105.95% |
| TSLA220916P00280000 | 2022-05-24 10:27AM EDT | 280.00 | 9.10 | 8.65 | 9.15 | +2.11 | +30.19% | 3 | 1,378 | 105.41% |
| TSLA220916P00284000 | 2022-05-23 10:47AM EDT | 284.00 | 7.95 | 9.05 | 9.55 | 0.00 | - | 19 | 465 | 104.99% |
| TSLA220916P00288000 | 2022-05-23 3:09PM EDT | 288.00 | 7.45 | 9.40 | 9.75 | 0.00 | - | 36 | 260 | 104.21% |
| TSLA220916P00292000 | 2022-05-24 10:29AM EDT | 292.00 | 10.15 | 9.80 | 10.30 | -1.65 | -13.98% | 1 | 147 | 103.95% |
| TSLA220916P00296000 | 2022-05-23 9:59AM EDT | 296.00 | 8.50 | 10.15 | 10.65 | 0.00 | - | 4 | 260 | 103.33% |
| TSLA220916P00300000 | 2022-05-24 11:17AM EDT | 300.00 | 10.74 | 10.50 | 11.05 | +2.14 | +24.88% | 75 | 3,476 | 102.76% |
| TSLA220916P00304000 | 2022-05-23 3:51PM EDT | 304.00 | 10.22 | 10.95 | 11.50 | +1.52 | +17.47% | 20 | 158 | 102.35% |
| TSLA220916P00308000 | 2022-05-18 3:03PM EDT | 308.00 | 8.77 | 11.45 | 11.95 | 0.00 | - | 9 | 86 | 101.98% |
| TSLA220916P00312000 | 2022-05-24 11:16AM EDT | 312.00 | 12.00 | 11.85 | 12.35 | +4.15 | +52.87% | 4 | 167 | 101.41% |
| TSLA220916P00316000 | 2022-05-24 10:15AM EDT | 316.00 | 13.61 | 12.25 | 12.75 | +2.95 | +27.67% | 1 | 140 | 100.82% |
| TSLA220916P00320000 | 2022-05-24 10:31AM EDT | 320.00 | 13.00 | 12.80 | 13.25 | +2.50 | +23.81% | 3 | 5,711 | 100.50% |
| TSLA220916P00324000 | 2022-05-20 2:16PM EDT | 324.00 | 14.15 | 13.20 | 13.60 | +2.75 | +24.12% | 1 | 97 | 99.82% |
| TSLA220916P00328000 | 2022-05-23 3:08PM EDT | 328.00 | 10.95 | 13.75 | 14.15 | 0.00 | - | 9 | 161 | 99.51% |
| TSLA220916P00332000 | 2022-05-23 11:41AM EDT | 332.00 | 11.78 | 14.25 | 14.65 | 0.00 | - | 3 | 200 | 99.06% |
| TSLA220916P00336000 | 2022-05-23 2:14PM EDT | 336.00 | 11.65 | 14.75 | 15.15 | 0.00 | - | 20 | 384 | 98.59% |
| TSLA220916P00340000 | 2022-05-24 9:43AM EDT | 340.00 | 15.70 | 15.20 | 15.85 | +3.00 | +23.62% | 4 | 322 | 98.25% |
| TSLA220916P00344000 | 2022-05-23 9:57AM EDT | 344.00 | 15.42 | 15.75 | 16.30 | 0.00 | - | 7 | 397 | 97.74% |
| TSLA220916P00348000 | 2022-05-24 11:10AM EDT | 348.00 | 17.00 | 16.30 | 16.90 | +2.40 | +16.44% | 1 | 132 | 97.35% |
| TSLA220916P00352000 | 2022-05-23 3:50PM EDT | 352.00 | 18.00 | 16.90 | 17.40 | +4.50 | +33.33% | 1 | 590 | 96.90% |
| TSLA220916P00356000 | 2022-05-24 11:23AM EDT | 356.00 | 18.11 | 17.50 | 18.10 | +3.77 | +26.29% | 105 | 1,056 | 96.61% |
| TSLA220916P00360000 | 2022-05-24 10:14AM EDT | 360.00 | 18.57 | 18.15 | 18.80 | +3.77 | +25.47% | 35 | 815 | 96.33% |
| TSLA220916P00364000 | 2022-05-24 10:25AM EDT | 364.00 | 19.90 | 18.80 | 19.55 | +3.55 | +21.71% | 2 | 381 | 96.07% |
| TSLA220916P00368000 | 2022-05-24 9:59AM EDT | 368.00 | 20.25 | 19.30 | 20.10 | +4.45 | +28.16% | 6 | 187 | 95.50% |
| TSLA220916P00372000 | 2022-05-24 9:59AM EDT | 372.00 | 21.25 | 20.00 | 20.75 | +4.50 | +26.87% | 4 | 1,687 | 95.15% |
| TSLA220916P00376000 | 2022-05-24 9:56AM EDT | 376.00 | 21.19 | 20.60 | 21.20 | +3.64 | +20.74% | 2 | 1,553 | 94.56% |
| TSLA220916P00380000 | 2022-05-24 10:17AM EDT | 380.00 | 23.05 | 21.35 | 22.05 | +5.65 | +32.47% | 5 | 1,660 | 94.37% |
| TSLA220916P00384000 | 2022-05-23 3:22PM EDT | 384.00 | 23.30 | 22.05 | 22.75 | +5.10 | +28.02% | 1 | 1,688 | 94.00% |
| TSLA220916P00388000 | 2022-05-23 3:21PM EDT | 388.00 | 18.35 | 22.75 | 23.25 | 0.00 | - | 14 | 1,606 | 93.47% |
| TSLA220916P00392000 | 2022-05-23 1:16PM EDT | 392.00 | 19.85 | 23.45 | 24.00 | 0.00 | - | 14 | 240 | 93.11% |
| TSLA220916P00396000 | 2022-05-23 2:44PM EDT | 396.00 | 22.05 | 24.20 | 24.75 | +2.50 | +12.79% | 1 | 269 | 92.76% |
| TSLA220916P00400000 | 2022-05-24 11:02AM EDT | 400.00 | 25.45 | 24.95 | 25.70 | +5.43 | +27.12% | 94 | 2,857 | 92.53% |
| TSLA220916P00410000 | 2022-05-24 11:16AM EDT | 410.00 | 27.65 | 26.90 | 27.70 | +5.90 | +27.13% | 20 | 966 | 91.66% |
| TSLA220916P00420000 | 2022-05-23 12:12PM EDT | 420.00 | 29.60 | 28.95 | 29.65 | +6.20 | +26.50% | 8 | 3,741 | 90.70% |
| TSLA220916P00430000 | 2022-05-24 10:17AM EDT | 430.00 | 32.05 | 31.15 | 31.95 | +7.25 | +29.23% | 6 | 533 | 89.95% |
| TSLA220916P00440000 | 2022-05-23 12:05PM EDT | 440.00 | 26.70 | 33.40 | 34.10 | 0.00 | - | 9 | 1,071 | 89.03% |
| TSLA220916P00450000 | 2022-05-24 11:33AM EDT | 450.00 | 36.00 | 35.80 | 36.40 | +6.60 | +22.45% | 46 | 2,252 | 88.17% |
| TSLA220916P00460000 | 2022-05-23 2:00PM EDT | 460.00 | 40.63 | 38.20 | 39.00 | +9.08 | +28.78% | 1 | 243 | 87.37% |
| TSLA220916P00470000 | 2022-05-23 12:04PM EDT | 470.00 | 33.40 | 40.95 | 41.60 | 0.00 | - | 19 | 931 | 86.65% |
| TSLA220916P00480000 | 2022-05-24 9:57AM EDT | 480.00 | 43.25 | 43.70 | 44.60 | +0.50 | +1.17% | 6 | 3,210 | 86.01% |
| TSLA220916P00490000 | 2022-05-24 9:52AM EDT | 490.00 | 44.34 | 46.60 | 47.40 | +4.14 | +10.30% | 5 | 1,415 | 85.25% |
| TSLA220916P00500000 | 2022-05-24 11:30AM EDT | 500.00 | 49.48 | 49.50 | 50.45 | +7.68 | +18.37% | 241 | 10,794 | 84.50% |
| TSLA220916P00510000 | 2022-05-24 10:42AM EDT | 510.00 | 53.80 | 52.65 | 53.35 | +9.18 | +20.57% | 4 | 4,568 | 83.69% |
| TSLA220916P00520000 | 2022-05-24 9:58AM EDT | 520.00 | 55.30 | 55.90 | 56.90 | +9.10 | +19.70% | 20 | 1,796 | 83.12% |
| TSLA220916P00530000 | 2022-05-24 10:18AM EDT | 530.00 | 61.70 | 59.25 | 60.20 | +11.28 | +22.37% | 18 | 632 | 82.38% |
| TSLA220916P00540000 | 2022-05-24 10:48AM EDT | 540.00 | 64.05 | 62.75 | 63.75 | +11.93 | +22.89% | 6 | 940 | 81.72% |
| TSLA220916P00550000 | 2022-05-24 11:34AM EDT | 550.00 | 67.00 | 66.65 | 67.55 | +11.70 | +21.16% | 23 | 3,103 | 81.22% |
| TSLA220916P00560000 | 2022-05-24 11:18AM EDT | 560.00 | 70.95 | 70.20 | 71.20 | +12.30 | +20.97% | 49 | 475 | 80.42% |
| TSLA220916P00570000 | 2022-05-24 11:11AM EDT | 570.00 | 75.31 | 74.30 | 75.05 | +13.26 | +21.37% | 7 | 670 | 79.82% |
| TSLA220916P00580000 | 2022-05-24 11:05AM EDT | 580.00 | 79.00 | 78.15 | 79.15 | +12.97 | +19.64% | 64 | 855 | 79.12% |
| TSLA220916P00590000 | 2022-05-24 9:47AM EDT | 590.00 | 78.52 | 82.20 | 83.35 | +5.37 | +7.34% | 2 | 533 | 78.45% |
| TSLA220916P00600000 | 2022-05-24 11:30AM EDT | 600.00 | 85.30 | 86.75 | 87.80 | +12.30 | +16.85% | 185 | 4,416 | 77.96% |
| TSLA220916P00610000 | 2022-05-24 11:02AM EDT | 610.00 | 90.85 | 91.30 | 92.25 | +14.03 | +18.26% | 6 | 1,043 | 77.38% |
| TSLA220916P00620000 | 2022-05-24 10:09AM EDT | 620.00 | 100.10 | 95.60 | 97.05 | +18.05 | +22.00% | 38 | 788 | 76.74% |
| TSLA220916P00630000 | 2022-05-24 11:16AM EDT | 630.00 | 101.70 | 100.90 | 102.10 | +15.95 | +18.60% | 28 | 1,568 | 76.45% |
| TSLA220916P00640000 | 2022-05-24 10:45AM EDT | 640.00 | 106.06 | 105.10 | 106.25 | +15.06 | +16.55% | 56 | 818 | 75.36% |
| TSLA220916P00650000 | 2022-05-24 11:15AM EDT | 650.00 | 112.59 | 110.15 | 111.40 | +18.18 | +19.26% | 93 | 1,604 | 74.84% |
| TSLA220916P00660000 | 2022-05-24 10:26AM EDT | 660.00 | 118.50 | 115.55 | 116.65 | +17.90 | +17.79% | 38 | 856 | 74.38% |
| TSLA220916P00670000 | 2022-05-24 11:00AM EDT | 670.00 | 122.40 | 121.10 | 122.15 | +18.15 | +17.41% | 46 | 782 | 73.97% |
| TSLA220916P00680000 | 2022-05-24 11:17AM EDT | 680.00 | 126.91 | 127.05 | 128.30 | +16.93 | +15.39% | 7 | 1,141 | 73.84% |
| TSLA220916P00690000 | 2022-05-23 1:53PM EDT | 690.00 | 138.57 | 132.35 | 133.50 | +22.92 | +19.82% | 1 | 1,530 | 73.06% |
| TSLA220916P00700000 | 2022-05-24 10:25AM EDT | 700.00 | 140.00 | 138.65 | 139.95 | +17.87 | +14.63% | 39 | 5,171 | 72.96% |
| TSLA220916P00710000 | 2022-05-24 10:48AM EDT | 710.00 | 147.00 | 144.70 | 146.05 | +19.40 | +15.20% | 1 | 372 | 72.58% |
| TSLA220916P00720000 | 2022-05-24 9:41AM EDT | 720.00 | 144.25 | 150.85 | 152.20 | +14.95 | +11.56% | 1 | 1,382 | 72.15% |
| TSLA220916P00730000 | 2022-05-24 10:34AM EDT | 730.00 | 156.69 | 157.20 | 159.05 | +19.19 | +13.96% | 5 | 501 | 71.96% |
| TSLA220916P00740000 | 2022-05-23 2:47PM EDT | 740.00 | 142.50 | 163.95 | 165.75 | 0.00 | - | 28 | 808 | 71.76% |
| TSLA220916P00750000 | 2022-05-24 11:28AM EDT | 750.00 | 170.00 | 170.35 | 172.20 | +21.40 | +14.40% | 82 | 2,374 | 71.28% |
| TSLA220916P00760000 | 2022-05-23 11:13AM EDT | 760.00 | 177.44 | 177.40 | 178.75 | +14.57 | +8.95% | 1 | 588 | 70.97% |
| TSLA220916P00770000 | 2022-05-23 11:13AM EDT | 770.00 | 169.40 | 183.40 | 185.20 | 0.00 | - | 11 | 635 | 70.17% |
| TSLA220916P00780000 | 2022-05-24 10:55AM EDT | 780.00 | 194.35 | 191.20 | 192.60 | +27.49 | +16.47% | 2 | 1,366 | 70.27% |
| TSLA220916P00790000 | 2022-05-24 10:55AM EDT | 790.00 | 201.60 | 198.45 | 200.45 | +26.40 | +15.07% | 3 | 1,327 | 70.26% |
| TSLA220916P00800000 | 2022-05-24 11:14AM EDT | 800.00 | 207.52 | 205.75 | 207.40 | +25.12 | +13.77% | 22 | 3,085 | 69.87% |
| TSLA220916P00810000 | 2022-05-23 12:22PM EDT | 810.00 | 186.00 | 213.35 | 214.85 | 0.00 | - | 6 | 530 | 69.69% |
| TSLA220916P00820000 | 2022-05-23 1:13PM EDT | 820.00 | 199.62 | 220.80 | 222.65 | 0.00 | - | 1 | 728 | 69.51% |
| TSLA220916P00830000 | 2022-05-23 11:14AM EDT | 830.00 | 211.30 | 228.10 | 230.20 | 0.00 | - | 4 | 1,039 | 69.11% |
| TSLA220916P00840000 | 2022-05-23 11:13AM EDT | 840.00 | 215.85 | 236.20 | 238.10 | 0.00 | - | 17 | 875 | 69.08% |
| TSLA220916P00850000 | 2022-05-23 1:13PM EDT | 850.00 | 221.99 | 243.60 | 246.05 | 0.00 | - | 16 | 2,349 | 68.72% |
| TSLA220916P00860000 | 2022-05-24 10:15AM EDT | 860.00 | 258.15 | 251.55 | 253.45 | +0.38 | +0.15% | 8 | 855 | 68.28% |
| TSLA220916P00870000 | 2022-05-23 11:48AM EDT | 870.00 | 239.87 | 259.05 | 261.45 | 0.00 | - | 12 | 790 | 67.83% |
| TSLA220916P00880000 | 2022-05-23 3:16PM EDT | 880.00 | 243.25 | 268.55 | 270.75 | 0.00 | - | 6 | 1,022 | 68.67% |
| TSLA220916P00890000 | 2022-05-23 12:03PM EDT | 890.00 | 248.05 | 276.70 | 278.80 | 0.00 | - | 11 | 792 | 68.38% |
| TSLA220916P00900000 | 2022-05-24 11:11AM EDT | 900.00 | 286.80 | 285.45 | 287.55 | +28.89 | +11.20% | 8 | 3,829 | 68.59% |
| TSLA220916P00910000 | 2022-05-20 1:17PM EDT | 910.00 | 298.50 | 293.70 | 295.75 | 0.00 | - | 3 | 882 | 68.28% |
| TSLA220916P00920000 | 2022-05-23 12:03PM EDT | 920.00 | 272.40 | 302.40 | 304.55 | 0.00 | - | 17 | 865 | 68.37% |
| TSLA220916P00930000 | 2022-05-23 11:52AM EDT | 930.00 | 287.70 | 310.60 | 313.00 | 0.00 | - | 25 | 807 | 68.02% |
| TSLA220916P00935000 | 2022-05-20 2:53PM EDT | 935.00 | 296.45 | 314.40 | 316.60 | 0.00 | - | 7 | 216 | 67.38% |
| TSLA220916P00940000 | 2022-05-20 12:03PM EDT | 940.00 | 301.00 | 319.65 | 321.85 | 0.00 | - | 1 | 334 | 68.19% |
| TSLA220916P00945000 | 2022-05-23 11:12AM EDT | 945.00 | 305.35 | 324.50 | 325.40 | 0.00 | - | 19 | 90 | 68.00% |
| TSLA220916P00950000 | 2022-05-24 10:51AM EDT | 950.00 | 333.00 | 328.50 | 330.70 | +32.29 | +10.74% | 6 | 3,699 | 68.22% |
| TSLA220916P00955000 | 2022-05-20 2:48PM EDT | 955.00 | 309.50 | 332.05 | 334.95 | 0.00 | - | 6 | 185 | 67.70% |
| TSLA220916P00960000 | 2022-05-20 2:44PM EDT | 960.00 | 336.97 | 337.25 | 339.55 | 0.00 | - | 1 | 186 | 68.14% |
| TSLA220916P00965000 | 2022-05-23 10:41AM EDT | 965.00 | 321.67 | 340.80 | 344.20 | 0.00 | - | 1 | 126 | 67.78% |
| TSLA220916P00970000 | 2022-05-19 1:54PM EDT | 970.00 | 288.46 | 346.20 | 348.55 | 0.00 | - | 1 | 190 | 68.19% |
| TSLA220916P00975000 | 2022-05-24 10:22AM EDT | 975.00 | 356.00 | 350.75 | 353.05 | +10.46 | +3.03% | 2 | 2,425 | 68.23% |
| TSLA220916P00980000 | 2022-05-24 10:55AM EDT | 980.00 | 360.57 | 355.20 | 358.45 | +25.72 | +7.68% | 1 | 202 | 68.68% |
| TSLA220916P00985000 | 2022-05-23 10:11AM EDT | 985.00 | 352.65 | 360.00 | 362.85 | 0.00 | - | 2 | 155 | 68.78% |
| TSLA220916P00990000 | 2022-05-20 10:17AM EDT | 990.00 | 324.51 | 364.30 | 367.40 | 0.00 | - | 26 | 148 | 68.69% |
| TSLA220916P00995000 | 2022-05-20 12:16PM EDT | 995.00 | 355.90 | 368.90 | 371.25 | 0.00 | - | 10 | 102 | 68.38% |
| TSLA220916P01000000 | 2022-05-23 2:13PM EDT | 1,000.00 | 343.05 | 372.50 | 375.80 | 0.00 | - | 5 | 5,614 | 67.88% |
| TSLA220916P01005000 | 2022-05-18 9:46AM EDT | 1,005.00 | 288.78 | 378.00 | 380.40 | 0.00 | - | 4 | 45 | 68.42% |
| TSLA220916P01010000 | 2022-05-20 1:56PM EDT | 1,010.00 | 375.00 | 382.65 | 385.05 | 0.00 | - | 13 | 79 | 68.52% |
| TSLA220916P01015000 | 2022-05-24 9:38AM EDT | 1,015.00 | 379.85 | 386.40 | 389.65 | +22.40 | +6.27% | 1 | 610 | 68.09% |
| TSLA220916P01020000 | 2022-05-23 10:11AM EDT | 1,020.00 | 384.40 | 391.85 | 395.10 | 0.00 | - | 6 | 101 | 69.07% |
| TSLA220916P01025000 | 2022-05-24 10:39AM EDT | 1,025.00 | 398.73 | 396.50 | 399.80 | +19.80 | +5.23% | 3 | 1,506 | 69.17% |
| TSLA220916P01030000 | 2022-05-04 3:58PM EDT | 1,030.00 | 184.75 | 401.15 | 404.25 | 0.00 | - | 2 | 53 | 69.13% |
| TSLA220916P01035000 | 2022-05-13 11:38AM EDT | 1,035.00 | 303.30 | 405.65 | 408.25 | 0.00 | - | 2 | 39 | 68.72% |
| TSLA220916P01040000 | 2022-05-24 9:44AM EDT | 1,040.00 | 400.18 | 411.20 | 414.20 | +14.88 | +3.86% | 1 | 65 | 70.05% |
| TSLA220916P01045000 | 2022-05-19 12:17PM EDT | 1,045.00 | 337.64 | 415.10 | 417.55 | 0.00 | - | 1 | 28 | 68.90% |
| TSLA220916P01050000 | 2022-05-24 9:46AM EDT | 1,050.00 | 408.94 | 419.80 | 423.00 | -1.96 | -0.48% | 1 | 2,481 | 69.43% |
| TSLA220916P01055000 | 2022-05-17 10:59AM EDT | 1,055.00 | 342.10 | 423.60 | 427.00 | 0.00 | - | 2 | 91 | 68.54% |
| TSLA220916P01060000 | 2022-05-24 9:38AM EDT | 1,060.00 | 421.74 | 429.25 | 432.60 | -3.85 | -0.90% | 1 | 27 | 69.75% |
| TSLA220916P01065000 | 2022-04-28 1:15PM EDT | 1,065.00 | 347.00 | 433.55 | 437.30 | 0.00 | - | 1 | 35 | 69.57% |
| TSLA220916P01070000 | 2022-05-23 2:58PM EDT | 1,070.00 | 410.51 | 438.70 | 442.15 | 0.00 | - | 6 | 617 | 70.00% |
| TSLA220916P01075000 | 2022-05-18 9:58AM EDT | 1,075.00 | 346.82 | 442.40 | 445.85 | 0.00 | - | 1 | 889 | 68.78% |
| TSLA220916P01080000 | 2022-05-17 2:08PM EDT | 1,080.00 | 338.40 | 448.15 | 451.50 | 0.00 | - | 4 | 377 | 70.10% |
| TSLA220916P01085000 | 2022-05-23 2:43PM EDT | 1,085.00 | 420.60 | 453.10 | 456.25 | 0.00 | - | 1 | 40 | 70.33% |
| TSLA220916P01090000 | 2022-05-19 11:14AM EDT | 1,090.00 | 387.16 | 457.90 | 461.00 | 0.00 | - | 2 | 69 | 70.46% |
| TSLA220916P01095000 | 2022-05-24 10:39AM EDT | 1,095.00 | 464.73 | 462.65 | 465.75 | +84.58 | +22.25% | 3 | 172 | 70.55% |
| TSLA220916P01100000 | 2022-05-24 9:55AM EDT | 1,100.00 | 462.93 | 467.15 | 470.85 | +28.99 | +6.68% | 1 | 1,733 | 70.69% |
| TSLA220916P01105000 | 2022-05-18 3:37PM EDT | 1,105.00 | 410.42 | 471.35 | 475.60 | 0.00 | - | 3 | 28 | 70.40% |
| TSLA220916P01110000 | 2022-05-24 10:35AM EDT | 1,110.00 | 477.86 | 477.00 | 480.10 | +106.89 | +28.81% | 1 | 44 | 70.90% |
| TSLA220916P01115000 | 2022-05-12 11:44AM EDT | 1,115.00 | 395.30 | 480.65 | 484.05 | 0.00 | - | 4 | 143 | 69.65% |
| TSLA220916P01120000 | 2022-05-20 3:10PM EDT | 1,120.00 | 488.03 | 486.35 | 489.90 | 0.00 | - | 1 | 286 | 71.12% |
| TSLA220916P01125000 | 2022-05-24 9:51AM EDT | 1,125.00 | 485.00 | 491.15 | 494.55 | +53.08 | +12.29% | 10 | 268 | 71.14% |
| TSLA220916P01130000 | 2022-05-19 3:02PM EDT | 1,130.00 | 420.40 | 496.00 | 499.50 | 0.00 | - | 2 | 505 | 71.38% |
| TSLA220916P01135000 | 2022-05-20 11:26AM EDT | 1,135.00 | 476.56 | 501.10 | 504.20 | 0.00 | - | 1 | 67 | 71.63% |
| TSLA220916P01140000 | 2022-05-17 2:08PM EDT | 1,140.00 | 393.83 | 505.60 | 509.15 | 0.00 | - | 1 | 55 | 71.63% |
| TSLA220916P01145000 | 2022-05-23 10:15AM EDT | 1,145.00 | 495.66 | 510.45 | 514.15 | 0.00 | - | 1 | 103 | 71.90% |
| TSLA220916P01150000 | 2022-05-24 10:36AM EDT | 1,150.00 | 515.00 | 515.30 | 518.70 | +30.00 | +6.19% | 2 | 508 | 71.84% |
| TSLA220916P01160000 | 2020-08-27 9:37AM EDT | 1,160.00 | 242.00 | 238.00 | 258.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916P01175000 | 2022-05-23 3:46PM EDT | 1,175.00 | 509.00 | 539.35 | 543.85 | 0.00 | - | 1 | 211 | 73.10% |
| TSLA220916P01180000 | 2020-08-24 10:16AM EDT | 1,180.00 | 257.50 | 247.00 | 266.50 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916P01200000 | 2022-05-24 10:09AM EDT | 1,200.00 | 571.75 | 563.10 | 567.50 | +6.46 | +1.14% | 23 | 1,047 | 72.85% |
| TSLA220916P01220000 | 2020-08-14 12:24PM EDT | 1,220.00 | 351.25 | 264.50 | 284.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA220916P01225000 | 2022-05-20 12:48PM EDT | 1,225.00 | 590.37 | 587.05 | 591.05 | 0.00 | - | 31 | 187 | 72.44% |
| TSLA220916P01240000 | 2020-08-24 12:49PM EDT | 1,240.00 | 293.54 | 273.50 | 293.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSLA220916P01250000 | 2022-05-20 12:37PM EDT | 1,250.00 | 606.85 | 612.60 | 616.75 | 0.00 | - | 14 | 1,498 | 75.17% |
| TSLA220916P01260000 | 2020-08-25 12:16PM EDT | 1,260.00 | 326.60 | 282.50 | 302.50 | 0.00 | - | 3 | 0 | 0.00% |
| TSLA220916P01275000 | 2022-05-20 12:33PM EDT | 1,275.00 | 623.27 | 636.65 | 641.15 | 0.00 | - | 32 | 174 | 75.41% |
| TSLA220916P01280000 | 2020-08-27 1:29PM EDT | 1,280.00 | 303.78 | 292.00 | 312.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSLA220916P01300000 | 2022-05-23 1:53PM EDT | 1,300.00 | 630.31 | 660.65 | 665.05 | 0.00 | - | 6 | 586 | 74.97% |
| TSLA220916P01320000 | 2020-08-26 3:27PM EDT | 1,320.00 | 318.28 | 311.00 | 331.00 | -13.22 | -3.99% | 3 | 0 | 0.00% |
| TSLA220916P01325000 | 2022-05-18 2:11PM EDT | 1,325.00 | 622.84 | 686.85 | 690.25 | 0.00 | - | 21 | 92 | 77.82% |
| TSLA220916P01340000 | 2020-08-26 3:06PM EDT | 1,340.00 | 333.09 | 320.50 | 340.50 | 0.00 | - | 2 | 5 | 0.00% |
| TSLA220916P01350000 | 2022-05-23 10:30AM EDT | 1,350.00 | 686.53 | 711.50 | 715.95 | 0.00 | - | 1 | 79 | 79.63% |
| TSLA220916P01360000 | 2020-08-17 12:02PM EDT | 1,360.00 | 400.23 | 330.50 | 350.00 | 0.00 | - | 6 | 5 | 0.00% |
| TSLA220916P01375000 | 2022-04-26 3:28PM EDT | 1,375.00 | 504.24 | 736.95 | 741.40 | 0.00 | - | 2 | 163 | 81.91% |
| TSLA220916P01380000 | 2020-08-17 12:57PM EDT | 1,380.00 | 409.31 | 340.50 | 360.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA220916P01400000 | 2022-05-09 11:50AM EDT | 1,400.00 | 657.40 | 761.55 | 764.55 | 0.00 | - | 5 | 282 | 81.13% |
| TSLA220916P01420000 | 2020-08-24 9:54AM EDT | 1,420.00 | 388.40 | 360.50 | 380.50 | 0.00 | - | 1 | 31 | 0.00% |
| TSLA220916P01425000 | 2022-04-25 11:25AM EDT | 1,425.00 | 455.20 | 785.80 | 790.45 | 0.00 | - | 10 | 109 | 82.65% |
| TSLA220916P01440000 | 2020-08-28 3:35PM EDT | 1,440.00 | 382.15 | 371.00 | 390.50 | +9.90 | +2.66% | 5 | 0 | 0.00% |
| TSLA220916P01450000 | 2022-05-20 11:25AM EDT | 1,450.00 | 789.43 | 809.80 | 814.70 | 0.00 | - | 1 | 157 | 82.13% |
| TSLA220916P01460000 | 2020-08-28 3:37PM EDT | 1,460.00 | 392.85 | 381.00 | 401.00 | -53.75 | -12.04% | 2 | 20 | 0.00% |
| TSLA220916P01475000 | 2022-05-03 3:02PM EDT | 1,475.00 | 581.25 | 836.15 | 840.80 | 0.00 | - | 2 | 157 | 85.99% |
| TSLA220916P01480000 | 2020-08-28 1:34PM EDT | 1,480.00 | 405.00 | 392.00 | 411.50 | +4.14 | +1.03% | 15 | 10 | 0.00% |
| TSLA220916P01500000 | 2022-05-18 3:57PM EDT | 1,500.00 | 791.70 | 860.30 | 865.00 | 0.00 | - | 17 | 583 | 85.55% |
| TSLA220916P01520000 | 2020-08-28 3:36PM EDT | 1,520.00 | 425.10 | 413.00 | 433.00 | -39.08 | -8.42% | 18 | 9 | 0.00% |
| TSLA220916P01525000 | 2022-05-03 1:50PM EDT | 1,525.00 | 618.70 | 885.75 | 890.40 | 0.00 | - | 6 | 137 | 87.69% |
| TSLA220916P01540000 | 2020-08-28 3:37PM EDT | 1,540.00 | 435.70 | 424.00 | 444.00 | -27.95 | -6.03% | 2 | 2 | 0.00% |
| TSLA220916P01550000 | 2022-05-11 9:52AM EDT | 1,550.00 | 748.85 | 911.40 | 915.00 | 0.00 | - | 8 | 90 | 89.18% |
| TSLA220916P01560000 | 2020-08-28 3:34PM EDT | 1,560.00 | 446.95 | 435.00 | 455.00 | -19.28 | -4.14% | 7 | 0 | 0.00% |
| TSLA220916P01575000 | 2022-04-25 11:12AM EDT | 1,575.00 | 596.15 | 935.30 | 940.05 | 0.00 | - | 5 | 84 | 89.24% |
| TSLA220916P01580000 | 2020-08-28 1:30PM EDT | 1,580.00 | 459.85 | 446.00 | 466.00 | -0.16 | -0.03% | 2 | 0 | 0.00% |
| TSLA220916P01600000 | 2022-05-18 3:26PM EDT | 1,600.00 | 896.57 | 960.50 | 964.95 | 0.00 | - | 11 | 221 | 90.52% |
| TSLA220916P01620000 | 2020-08-24 3:31PM EDT | 1,620.00 | 502.05 | 468.50 | 488.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSLA220916P01625000 | 2022-04-20 12:24PM EDT | 1,625.00 | 657.60 | 958.30 | 963.65 | 0.00 | - | 5 | 0 | 0.00% |
| TSLA220916P01640000 | 2020-08-28 3:35PM EDT | 1,640.00 | 491.65 | 480.00 | 499.50 | -25.85 | -5.00% | 1 | 3 | 0.00% |
| TSLA220916P01650000 | 2022-04-25 10:33AM EDT | 1,650.00 | 658.15 | 1,011.00 | 1,014.60 | 0.00 | - | 1 | 1 | 92.94% |
| TSLA220916P01660000 | 2020-08-28 3:35PM EDT | 1,660.00 | 503.40 | 491.50 | 511.00 | +9.40 | +1.90% | 17 | 8 | 0.00% |
| TSLA220916P01675000 | 2022-04-19 3:43PM EDT | 1,675.00 | 662.50 | 962.55 | 967.85 | 0.00 | - | 31 | 19 | 0.00% |
| TSLA220916P01680000 | 2020-08-17 12:07AM EDT | 1,680.00 | 644.88 | 503.00 | 522.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P01700000 | 2022-05-18 2:11PM EDT | 1,700.00 | 995.33 | 1,061.00 | 1,065.35 | 0.00 | - | 5 | 29 | 95.96% |
| TSLA220916P01720000 | 2020-08-20 12:32PM EDT | 1,720.00 | 564.00 | 526.50 | 546.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P01725000 | 2022-04-25 9:49AM EDT | 1,725.00 | 754.05 | 1,085.95 | 1,090.85 | 0.00 | - | 5 | 4 | 97.52% |
| TSLA220916P01740000 | 2020-08-28 1:27PM EDT | 1,740.00 | 551.90 | 538.00 | 558.00 | -170.16 | -23.57% | 4 | 1 | 0.00% |
| TSLA220916P01750000 | 2022-04-25 11:26AM EDT | 1,750.00 | 758.99 | 1,110.35 | 1,115.35 | 0.00 | - | 5 | 0 | 97.34% |
| TSLA220916P01760000 | 2020-08-19 10:35AM EDT | 1,760.00 | 614.00 | 550.00 | 570.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P01775000 | 2022-04-21 9:52AM EDT | 1,775.00 | 702.70 | 1,108.20 | 1,113.70 | 0.00 | - | 6 | 0 | 0.00% |
| TSLA220916P01780000 | 2020-08-27 11:39AM EDT | 1,780.00 | 542.00 | 562.00 | 582.00 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01800000 | 2022-05-11 3:46PM EDT | 1,800.00 | 1,070.23 | 1,161.15 | 1,166.10 | 0.00 | - | 1 | 15 | 101.11% |
| TSLA220916P01820000 | 2020-08-27 11:22AM EDT | 1,820.00 | 565.50 | 586.50 | 606.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSLA220916P01825000 | 2022-02-10 11:43AM EDT | 1,825.00 | 895.80 | 1,028.85 | 1,035.05 | 0.00 | - | 2 | 19 | 0.00% |
| TSLA220916P01840000 | 2020-08-27 11:22AM EDT | 1,840.00 | 577.50 | 599.00 | 618.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01850000 | 2022-05-13 2:21PM EDT | 1,850.00 | 1,088.08 | 1,210.90 | 1,215.90 | 0.00 | - | 2 | 0 | 102.59% |
| TSLA220916P01860000 | 2020-08-27 11:22AM EDT | 1,860.00 | 589.50 | 611.00 | 631.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSLA220916P01875000 | 2022-02-04 4:49PM EDT | 1,875.00 | 962.15 | 1,036.60 | 1,042.95 | 0.00 | - | 6 | 14 | 0.00% |
| TSLA220916P01880000 | 2020-08-27 11:42AM EDT | 1,880.00 | 598.00 | 623.50 | 643.50 | 0.00 | - | 4 | 5 | 0.00% |
| TSLA220916P01900000 | 2022-05-09 3:51PM EDT | 1,900.00 | 1,110.45 | 1,260.85 | 1,265.80 | 0.00 | - | 15 | 0 | 104.33% |
| TSLA220916P01920000 | 2020-08-27 11:16AM EDT | 1,920.00 | 629.00 | 649.00 | 668.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P01925000 | 2021-11-08 3:56PM EDT | 1,925.00 | 819.50 | 943.35 | 950.85 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220916P01940000 | 2020-08-28 11:50AM EDT | 1,940.00 | 658.00 | 661.50 | 681.50 | +17.00 | +2.65% | 1 | 2 | 0.00% |
| TSLA220916P01950000 | 2022-04-21 11:13AM EDT | 1,950.00 | 899.80 | 1,283.20 | 1,288.80 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P01960000 | 2020-08-27 11:16AM EDT | 1,960.00 | 653.70 | 674.50 | 694.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSLA220916P01980000 | 2020-08-27 11:16AM EDT | 1,980.00 | 666.25 | 687.00 | 707.00 | 0.00 | - | 4 | 7 | 0.00% |
| TSLA220916P02000000 | 2022-05-11 3:33PM EDT | 2,000.00 | 1,261.05 | 1,360.10 | 1,365.35 | 0.00 | - | 1 | 0 | 106.56% |
| TSLA220916P02025000 | 2022-05-03 2:42PM EDT | 2,025.00 | 1,123.50 | 1,386.05 | 1,391.15 | 0.00 | - | 20 | 0 | 109.48% |
| TSLA220916P02050000 | 2021-12-14 3:09PM EDT | 2,050.00 | 1,129.95 | 1,021.60 | 1,028.30 | 0.00 | - | 10 | 12 | 0.00% |
| TSLA220916P02075000 | 2021-12-16 3:52PM EDT | 2,075.00 | 1,165.50 | 1,044.70 | 1,052.10 | 0.00 | - | 5 | 32 | 0.00% |
| TSLA220916P02100000 | 2022-01-10 12:31PM EDT | 2,100.00 | 1,093.96 | 1,169.45 | 1,176.00 | 0.00 | - | 39 | 17 | 0.00% |
| TSLA220916P02125000 | 2021-12-15 11:20AM EDT | 2,125.00 | 1,190.00 | 1,092.95 | 1,099.80 | 0.00 | - | 1 | 40 | 0.00% |
| TSLA220916P02150000 | 2022-05-12 11:36AM EDT | 2,150.00 | 1,406.85 | 1,509.60 | 1,514.80 | 0.00 | - | 1 | 0 | 110.25% |
| TSLA220916P02175000 | 2022-03-18 12:00PM EDT | 2,175.00 | 1,279.93 | 1,187.10 | 1,194.85 | 0.00 | - | 58 | 59 | 0.00% |
| TSLA220916P02200000 | 2022-04-27 12:13PM EDT | 2,200.00 | 1,298.60 | 1,560.75 | 1,565.95 | 0.00 | - | 5 | 0 | 114.69% |
| TSLA220916P02225000 | 2022-02-22 3:12PM EDT | 2,225.00 | 1,418.42 | 1,211.30 | 1,217.90 | 0.00 | - | 1 | 15 | 0.00% |
| TSLA220916P02250000 | 2022-04-22 9:32AM EDT | 2,250.00 | 1,246.70 | 1,583.10 | 1,588.90 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P02275000 | 2021-11-19 11:34AM EDT | 2,275.00 | 1,204.65 | 1,349.80 | 1,364.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P02300000 | 2022-04-25 9:45AM EDT | 2,300.00 | 1,322.20 | 1,660.45 | 1,665.75 | 0.00 | - | 15 | 0 | 117.14% |
| TSLA220916P02325000 | 2022-01-11 10:33AM EDT | 2,325.00 | 1,281.95 | 1,414.25 | 1,424.35 | 0.00 | - | 1 | 3 | 0.00% |
| TSLA220916P02350000 | 2022-01-18 1:01PM EDT | 2,350.00 | 1,313.50 | 1,465.95 | 1,481.90 | 0.00 | - | 3 | 5 | 0.00% |
| TSLA220916P02375000 | 2021-11-08 2:02PM EDT | 2,375.00 | 1,226.85 | 1,372.90 | 1,379.40 | 0.00 | - | 2 | 7 | 0.00% |
| TSLA220916P02400000 | 2022-04-04 2:47PM EDT | 2,400.00 | 1,257.25 | 1,439.75 | 1,452.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA220916P02425000 | 2021-11-18 3:05PM EDT | 2,425.00 | 1,364.35 | 1,496.25 | 1,512.00 | 0.00 | - | - | 3 | 0.00% |
| TSLA220916P02450000 | 2022-05-13 3:49PM EDT | 2,450.00 | 1,682.96 | 1,810.85 | 1,816.30 | 0.00 | - | 1 | 0 | 122.60% |
| TSLA220916P02475000 | 2022-05-13 3:49PM EDT | 2,475.00 | 1,707.93 | 1,835.00 | 1,840.50 | 0.00 | - | 1 | 0 | 121.22% |
| TSLA220916P02500000 | 2020-08-28 2:12PM EDT | 2,500.00 | 1,067.50 | 1,046.00 | 1,065.50 | +52.79 | +5.20% | 12 | 0 | 0.00% |
| TSLA220916P02600000 | 2020-08-27 11:24AM EDT | 2,600.00 | 1,094.00 | 1,119.50 | 1,139.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSLA220916P02800000 | 2020-08-27 10:30AM EDT | 2,800.00 | 1,247.40 | 1,270.50 | 1,290.00 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P02850000 | 2020-08-27 10:30AM EDT | 2,850.00 | 1,297.70 | 1,309.00 | 1,328.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P02900000 | 2020-08-26 12:50PM EDT | 2,900.00 | 1,381.90 | 1,347.50 | 1,367.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P02950000 | 2020-08-27 1:06PM EDT | 2,950.00 | 1,396.74 | 1,386.50 | 1,406.50 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA220916P03000000 | 2020-08-28 9:44AM EDT | 3,000.00 | 1,404.05 | 1,426.00 | 1,445.50 | -18.06 | -1.27% | 2 | 0 | 0.00% |
| TSLA220916P03050000 | 2020-08-25 1:57PM EDT | 3,050.00 | 1,548.90 | 1,465.50 | 1,485.00 | 0.00 | - | 2 | 22 | 0.00% |
| TSLA220916P03200000 | 2020-08-24 12:08AM EDT | 3,200.00 | 1,640.00 | 1,585.00 | 1,605.00 | 0.00 | - | - | 5 | 0.00% |
| TSLA220916P03400000 | 2020-08-24 12:08AM EDT | 3,400.00 | 1,790.00 | 1,748.00 | 1,767.50 | 0.00 | - | - | 0 | 0.00% |
| TSLA220916P03500000 | 2020-08-26 1:45PM EDT | 3,500.00 | 1,850.00 | 1,830.50 | 1,850.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA220916P03600000 | 2020-08-26 1:49PM EDT | 3,600.00 | 1,930.00 | 1,914.00 | 1,933.50 | 0.00 | - | 1 | 5 | 0.00% |
| TSLA220916P03700000 | 2020-08-24 12:08AM EDT | 3,700.00 | 2,060.00 | 1,998.00 | 2,017.50 | 0.00 | - | - | 1 | 0.00% |
| TSLA220916P03800000 | 2020-08-24 9:50AM EDT | 3,800.00 | 2,135.00 | 2,082.50 | 2,102.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSLA220916P04100000 | 2020-08-27 2:53PM EDT | 4,100.00 | 2,328.44 | 2,340.50 | 2,359.50 | 0.00 | - | - | - | 0.00% |
| TSLA220916P04200000 | 2020-08-28 1:15PM EDT | 4,200.00 | 2,443.00 | 2,427.50 | 2,447.00 | +27.92 | +1.16% | 2 | - | 0.00% |
© 2022 Yahoo. All rights reserved.
