STOCKS OPEN HIGHER AS NASDAQ BUILDS ON RECENT GAINS

New U.S. jobless claims fell by a smaller-than-expected margin last week, holding above 400,000

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

682.79+26.22 (+3.99%)

As of 10:19AM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA210625C00050000	2021-06-24 9:50AM EDT	50.00	628.88	630.10	631.45	+29.98	+5.01%	4	6	0.00%
TSLA210625C00100000	2021-06-22 11:29AM EDT	100.00	524.90	579.85	580.90	0.00	-	8	7	0.00%
TSLA210625C00150000	2021-06-22 12:25PM EDT	150.00	501.25	529.85	531.15	0.00	-	2	7	0.00%
TSLA210625C00200000	2021-06-23 11:54AM EDT	200.00	451.55	479.80	481.15	0.00	-	3	18	0.00%
TSLA210625C00250000	2021-06-23 1:09PM EDT	250.00	402.85	430.25	432.45	0.00	-	7	41	0.00%
TSLA210625C00300000	2021-06-22 2:28PM EDT	300.00	324.85	379.15	381.75	0.00	-	8	16	0.00%
TSLA210625C00310000	2021-06-23 11:30AM EDT	310.00	342.05	370.05	370.95	0.00	-	1	11	0.00%
TSLA210625C00320000	2021-06-23 11:30AM EDT	320.00	332.05	359.15	361.65	0.00	-	2	23	0.00%
TSLA210625C00330000	2021-06-23 9:58AM EDT	330.00	318.10	350.40	351.15	0.00	-	1	27	0.00%
TSLA210625C00340000	2021-06-21 9:43AM EDT	340.00	283.60	339.60	340.35	0.00	-	1	39	0.00%
TSLA210625C00350000	2021-06-23 1:15PM EDT	350.00	302.95	327.90	330.55	0.00	-	1	58	0.00%
TSLA210625C00360000	2021-06-23 10:32AM EDT	360.00	294.30	320.00	321.45	0.00	-	1	18	0.00%
TSLA210625C00370000	2021-06-23 11:32AM EDT	370.00	280.90	309.70	311.30	0.00	-	2	29	0.00%
TSLA210625C00380000	2021-06-22 1:09PM EDT	380.00	245.25	300.50	301.15	0.00	-	6	20	0.00%
TSLA210625C00390000	2021-06-22 9:58AM EDT	390.00	228.75	288.95	291.30	0.00	-	2	59	0.00%
TSLA210625C00400000	2021-06-23 11:09AM EDT	400.00	249.90	279.70	281.05	0.00	-	4	39	0.00%
TSLA210625C00410000	2021-06-23 1:29PM EDT	410.00	244.70	268.95	271.75	0.00	-	5	31	0.00%
TSLA210625C00420000	2021-06-23 11:29AM EDT	420.00	231.25	260.00	260.75	0.00	-	4	45	0.00%
TSLA210625C00430000	2021-06-21 1:08PM EDT	430.00	189.25	248.30	251.90	0.00	-	1	27	0.00%
TSLA210625C00440000	2021-06-21 12:59PM EDT	440.00	183.00	239.65	242.00	0.00	-	4	23	0.00%
TSLA210625C00450000	2021-06-23 11:09AM EDT	450.00	198.26	229.45	231.30	0.00	-	4	111	0.00%
TSLA210625C00455000	2021-06-23 10:07AM EDT	455.00	191.75	223.85	227.25	0.00	-	4	65	0.00%
TSLA210625C00460000	2021-06-22 11:22AM EDT	460.00	163.15	219.75	221.75	0.00	-	3	84	0.00%
TSLA210625C00465000	2021-06-23 1:29PM EDT	465.00	189.75	213.85	216.50	0.00	-	4	35	0.00%
TSLA210625C00470000	2021-06-22 11:05AM EDT	470.00	155.40	209.00	211.40	0.00	-	7	113	0.00%
TSLA210625C00475000	2021-06-23 11:29AM EDT	475.00	176.30	204.95	206.00	0.00	-	3	147	0.00%
TSLA210625C00480000	2021-06-23 3:21PM EDT	480.00	174.05	200.00	200.80	0.00	-	3,134	1,909	0.00%
TSLA210625C00485000	2021-06-22 3:36PM EDT	485.00	142.55	194.60	195.60	0.00	-	7	150	0.00%
TSLA210625C00490000	2021-06-23 12:17PM EDT	490.00	163.00	190.00	192.00	0.00	-	1	200	0.00%
TSLA210625C00495000	2021-06-22 3:36PM EDT	495.00	157.93	184.25	187.30	0.00	-	1	85	0.00%
TSLA210625C00500000	2021-06-23 11:09AM EDT	500.00	148.36	179.75	180.25	0.00	-	68	324	0.00%
TSLA210625C00505000	2021-06-23 2:02PM EDT	505.00	148.58	175.40	177.05	0.00	-	13	92	0.00%
TSLA210625C00510000	2021-06-23 2:02PM EDT	510.00	143.62	169.20	171.40	0.00	-	11	158	0.00%
TSLA210625C00515000	2021-06-23 3:34PM EDT	515.00	141.50	163.80	166.00	0.00	-	3	68	0.00%
TSLA210625C00520000	2021-06-23 12:22PM EDT	520.00	133.33	160.05	161.35	0.00	-	5	210	0.00%
TSLA210625C00525000	2021-06-23 1:29PM EDT	525.00	129.90	154.45	155.30	0.00	-	8	184	0.00%
TSLA210625C00530000	2021-06-23 12:47PM EDT	530.00	121.80	149.05	149.85	0.00	-	16	204	0.00%
TSLA210625C00535000	2021-06-23 2:53PM EDT	535.00	118.89	144.55	145.70	0.00	-	7	90	0.00%
TSLA210625C00540000	2021-06-23 3:51PM EDT	540.00	115.26	140.40	140.85	0.00	-	18	270	0.00%
TSLA210625C00545000	2021-06-23 12:24PM EDT	545.00	108.30	135.75	136.80	0.00	-	7	147	0.00%
TSLA210625C00550000	2021-06-24 9:35AM EDT	550.00	123.90	129.50	130.95	+17.96	+16.95%	6	475	0.00%
TSLA210625C00555000	2021-06-23 2:33PM EDT	555.00	99.50	125.90	126.80	0.00	-	19	157	0.00%
TSLA210625C00560000	2021-06-24 9:39AM EDT	560.00	115.59	120.40	121.15	+19.27	+20.01%	3	176	0.00%
TSLA210625C00565000	2021-06-23 3:39PM EDT	565.00	112.67	115.95	116.40	+20.77	+22.60%	1	270	0.00%
TSLA210625C00570000	2021-06-24 9:38AM EDT	570.00	104.95	110.70	111.70	+18.90	+21.96%	2	378	0.00%
TSLA210625C00575000	2021-06-24 9:50AM EDT	575.00	102.01	103.45	105.75	+20.94	+25.83%	9	344	0.00%
TSLA210625C00577500	2021-06-24 9:50AM EDT	577.50	99.53	102.40	103.30	+19.67	+24.63%	1	172	0.00%
TSLA210625C00580000	2021-06-24 9:55AM EDT	580.00	101.50	100.35	101.40	+24.26	+31.41%	12	512	0.00%
TSLA210625C00582500	2021-06-24 9:35AM EDT	582.50	95.49	97.85	98.80	+25.24	+35.93%	6	205	0.00%
TSLA210625C00585000	2021-06-24 9:55AM EDT	585.00	96.50	95.25	95.80	+24.10	+33.29%	10	274	0.00%
TSLA210625C00587500	2021-06-23 12:29PM EDT	587.50	69.68	92.80	93.50	0.00	-	14	205	0.00%
TSLA210625C00590000	2021-06-24 9:42AM EDT	590.00	89.75	89.25	90.50	+22.20	+32.86%	23	1,042	0.00%
TSLA210625C00592500	2021-06-24 9:57AM EDT	592.50	87.10	87.95	89.05	+25.80	+42.09%	11	272	0.00%
TSLA210625C00595000	2021-06-24 10:03AM EDT	595.00	85.72	85.45	86.15	+24.59	+40.23%	32	461	0.00%
TSLA210625C00597500	2021-06-23 3:27PM EDT	597.50	59.35	82.55	82.90	0.00	-	89	297	0.00%
TSLA210625C00600000	2021-06-24 10:02AM EDT	600.00	80.05	80.30	81.35	+23.25	+40.93%	304	3,251	0.00%
TSLA210625C00602500	2021-06-24 9:49AM EDT	602.50	74.64	77.40	78.90	+19.82	+36.15%	7	708	0.00%
TSLA210625C00605000	2021-06-24 9:59AM EDT	605.00	75.45	75.75	76.50	+22.95	+43.71%	25	960	0.00%
TSLA210625C00607500	2021-06-24 9:45AM EDT	607.50	69.67	72.95	73.40	+21.38	+44.27%	6	897	0.00%
TSLA210625C00610000	2021-06-24 9:59AM EDT	610.00	71.56	70.25	71.15	+24.01	+50.49%	179	1,447	0.00%
TSLA210625C00612500	2021-06-24 10:04AM EDT	612.50	68.65	67.25	68.10	+23.63	+52.49%	30	601	0.00%
TSLA210625C00615000	2021-06-24 9:57AM EDT	615.00	64.50	65.90	66.65	+22.00	+51.76%	458	2,108	0.00%
TSLA210625C00617500	2021-06-24 9:57AM EDT	617.50	62.00	63.55	64.05	+21.93	+54.73%	11	1,081	0.00%
TSLA210625C00620000	2021-06-24 10:04AM EDT	620.00	60.24	60.20	61.15	+22.74	+60.64%	1,005	5,668	0.00%
TSLA210625C00622500	2021-06-24 10:03AM EDT	622.50	58.56	58.45	60.75	+23.16	+65.42%	84	1,925	68.75%
TSLA210625C00625000	2021-06-24 10:04AM EDT	625.00	55.20	56.30	56.65	+22.10	+66.77%	231	4,441	0.00%
TSLA210625C00627500	2021-06-24 10:04AM EDT	627.50	54.00	52.70	53.50	+24.00	+80.00%	98	1,632	0.00%
TSLA210625C00630000	2021-06-24 10:02AM EDT	630.00	50.40	50.60	51.15	+21.90	+76.84%	425	6,249	0.00%
TSLA210625C00632500	2021-06-24 10:03AM EDT	632.50	47.80	48.35	49.10	+21.55	+82.10%	102	1,869	0.00%
TSLA210625C00635000	2021-06-24 10:02AM EDT	635.00	45.65	46.40	46.90	+21.65	+90.21%	239	3,885	0.00%
TSLA210625C00637500	2021-06-24 10:02AM EDT	637.50	43.20	43.75	44.15	+21.35	+97.71%	80	1,724	0.00%
TSLA210625C00640000	2021-06-24 10:04AM EDT	640.00	40.65	41.65	41.95	+20.80	+104.79%	1,510	6,013	0.00%
TSLA210625C00642500	2021-06-24 10:02AM EDT	642.50	38.40	39.35	39.80	+20.52	+114.77%	229	1,585	0.00%
TSLA210625C00645000	2021-06-24 10:03AM EDT	645.00	36.45	36.80	37.20	+20.65	+130.70%	1,214	3,793	0.00%
TSLA210625C00647500	2021-06-24 10:03AM EDT	647.50	34.56	34.25	34.60	+20.31	+142.53%	356	2,360	0.00%
TSLA210625C00650000	2021-06-24 10:04AM EDT	650.00	31.43	31.60	32.05	+18.93	+151.44%	6,666	15,000	0.00%
TSLA210625C00652500	2021-06-24 10:03AM EDT	652.50	29.97	29.05	29.55	+18.84	+169.27%	814	2,272	0.00%
TSLA210625C00655000	2021-06-24 10:04AM EDT	655.00	27.45	27.70	28.00	+17.60	+178.68%	2,662	5,585	30.76%
TSLA210625C00657500	2021-06-24 10:03AM EDT	657.50	25.24	25.10	25.50	+16.54	+190.11%	1,125	2,018	28.47%
TSLA210625C00660000	2021-06-24 10:04AM EDT	660.00	23.15	23.55	23.95	+15.57	+205.41%	8,143	13,424	39.14%
TSLA210625C00662500	2021-06-24 10:03AM EDT	662.50	21.40	20.25	21.80	+14.79	+223.75%	933	2,016	39.19%
TSLA210625C00665000	2021-06-24 10:03AM EDT	665.00	19.66	19.10	19.45	+13.76	+233.22%	3,817	5,869	37.09%
TSLA210625C00667500	2021-06-24 10:03AM EDT	667.50	17.18	17.70	18.00	+11.98	+230.38%	1,135	1,203	41.00%
TSLA210625C00670000	2021-06-24 10:04AM EDT	670.00	15.38	15.30	16.30	+10.83	+238.02%	25,190	14,192	42.04%
TSLA210625C00672500	2021-06-24 10:04AM EDT	672.50	13.70	14.00	14.30	+9.80	+251.28%	4,284	2,018	40.66%
TSLA210625C00675000	2021-06-24 10:04AM EDT	675.00	12.43	13.05	13.30	+8.91	+253.12%	21,640	6,593	44.20%
TSLA210625C00677500	2021-06-24 10:04AM EDT	677.50	11.00	11.15	11.40	+8.00	+266.67%	6,445	1,527	42.27%
TSLA210625C00680000	2021-06-24 10:04AM EDT	680.00	10.03	10.60	10.25	+7.31	+268.75%	33,531	9,129	43.64%
TSLA210625C00682500	2021-06-24 10:04AM EDT	682.50	9.02	9.15	9.40	+6.58	+269.67%	4,269	1,122	45.90%
TSLA210625C00685000	2021-06-24 10:04AM EDT	685.00	8.10	8.00	8.15	+5.93	+273.27%	20,162	5,269	45.61%
TSLA210625C00687500	2021-06-24 10:03AM EDT	687.50	7.20	7.35	7.50	+5.29	+276.96%	1,623	1,080	47.80%
TSLA210625C00690000	2021-06-24 10:04AM EDT	690.00	6.20	6.15	6.30	+4.50	+264.71%	11,588	4,282	46.72%
TSLA210625C00692500	2021-06-24 10:04AM EDT	692.50	5.50	5.95	6.20	+3.98	+261.84%	1,438	461	50.24%
TSLA210625C00695000	2021-06-24 10:04AM EDT	695.00	5.05	5.10	5.30	+3.69	+271.32%	2,875	1,455	50.48%
TSLA210625C00697500	2021-06-24 10:04AM EDT	697.50	4.90	4.70	4.80	+3.67	+298.37%	1,214	968	51.55%
TSLA210625C00700000	2021-06-24 10:04AM EDT	700.00	4.06	4.05	4.20	+2.93	+259.29%	47,225	21,584	51.79%
TSLA210625C00705000	2021-06-24 10:04AM EDT	705.00	3.60	3.45	3.55	+2.65	+278.95%	3,275	3,134	55.14%
TSLA210625C00710000	2021-06-24 10:04AM EDT	710.00	2.71	2.73	2.84	+1.92	+243.04%	4,898	3,555	56.80%
TSLA210625C00715000	2021-06-24 10:04AM EDT	715.00	2.29	2.37	2.45	+1.64	+252.31%	1,461	1,193	60.05%
TSLA210625C00720000	2021-06-24 10:04AM EDT	720.00	1.96	1.91	1.96	+1.39	+243.86%	3,901	5,030	61.63%
TSLA210625C00725000	2021-06-24 10:04AM EDT	725.00	1.61	1.57	1.60	+1.11	+222.00%	2,569	2,566	63.50%
TSLA210625C00730000	2021-06-24 10:04AM EDT	730.00	1.30	1.30	1.36	+0.88	+209.52%	1,671	1,560	65.70%
TSLA210625C00735000	2021-06-24 10:04AM EDT	735.00	1.10	1.11	1.16	+0.73	+197.30%	1,414	945	68.02%
TSLA210625C00740000	2021-06-24 10:04AM EDT	740.00	0.94	0.92	0.95	+0.62	+193.75%	2,002	7,325	69.68%
TSLA210625C00745000	2021-06-24 10:04AM EDT	745.00	0.80	0.81	0.85	+0.48	+150.00%	651	839	72.34%
TSLA210625C00750000	2021-06-24 10:04AM EDT	750.00	0.70	0.69	0.72	+0.46	+191.67%	2,751	3,616	74.27%
TSLA210625C00760000	2021-06-24 10:02AM EDT	760.00	0.54	0.55	0.57	+0.34	+170.00%	700	1,032	79.15%
TSLA210625C00770000	2021-06-24 10:04AM EDT	770.00	0.42	0.43	0.45	+0.25	+147.06%	795	1,511	83.50%
TSLA210625C00780000	2021-06-24 10:03AM EDT	780.00	0.34	0.35	0.38	+0.20	+142.86%	312	1,625	88.23%
TSLA210625C00790000	2021-06-24 10:03AM EDT	790.00	0.28	0.26	0.30	+0.18	+180.00%	163	563	91.60%
TSLA210625C00800000	2021-06-24 10:03AM EDT	800.00	0.25	0.22	0.25	+0.15	+150.00%	1,592	2,447	95.90%
TSLA210625C00810000	2021-06-24 10:03AM EDT	810.00	0.21	0.17	0.20	+0.13	+162.50%	68	360	99.22%
TSLA210625C00820000	2021-06-24 9:53AM EDT	820.00	0.17	0.16	0.17	+0.10	+142.86%	202	504	103.91%
TSLA210625C00830000	2021-06-24 9:54AM EDT	830.00	0.14	0.12	0.16	+0.09	+180.00%	23	195	107.62%
TSLA210625C00840000	2021-06-24 9:57AM EDT	840.00	0.12	0.12	0.14	+0.07	+140.00%	99	436	112.50%
TSLA210625C00850000	2021-06-24 9:59AM EDT	850.00	0.10	0.09	0.10	+0.07	+233.33%	335	1,605	114.06%
TSLA210625C00860000	2021-06-24 10:00AM EDT	860.00	0.09	0.07	0.09	+0.06	+200.00%	56	406	117.19%
TSLA210625C00870000	2021-06-24 9:52AM EDT	870.00	0.07	0.07	0.09	+0.04	+133.33%	239	429	122.27%
TSLA210625C00880000	2021-06-24 10:02AM EDT	880.00	0.06	0.05	0.09	+0.03	+100.00%	79	427	125.78%
TSLA210625C00890000	2021-06-24 10:02AM EDT	890.00	0.06	0.06	0.07	+0.03	+100.00%	51	207	129.69%
TSLA210625C00900000	2021-06-24 9:49AM EDT	900.00	0.05	0.05	0.06	+0.04	+400.00%	157	1,628	132.42%
TSLA210625C00910000	2021-06-24 10:00AM EDT	910.00	0.05	0.03	0.06	+0.02	+66.67%	41	305	134.38%
TSLA210625C00920000	2021-06-24 9:58AM EDT	920.00	0.04	0.02	0.06	+0.03	+300.00%	9	260	137.50%
TSLA210625C00930000	2021-06-24 9:57AM EDT	930.00	0.03	0.02	0.06	+0.01	+50.00%	41	36	142.19%
TSLA210625C00940000	2021-06-23 3:32PM EDT	940.00	0.03	0.01	0.05	0.00	-	1	204	142.97%
TSLA210625C00950000	2021-06-24 10:01AM EDT	950.00	0.02	0.00	0.05	0.00	-	70	305	145.31%
TSLA210625C00960000	2021-06-21 1:19PM EDT	960.00	0.05	0.02	0.05	+0.03	+150.00%	1	44	153.13%
TSLA210625C00970000	2021-06-23 3:33PM EDT	970.00	0.01	0.01	0.04	0.00	-	30	79	153.13%
TSLA210625C00980000	2021-06-24 9:32AM EDT	980.00	0.01	0.01	0.04	0.00	-	4	260	157.03%
TSLA210625C00990000	2021-06-24 9:42AM EDT	990.00	0.01	0.01	0.04	0.00	-	68	327	160.94%
TSLA210625C01000000	2021-06-24 10:02AM EDT	1,000.00	0.02	0.00	0.04	+0.01	+100.00%	5	583	162.50%
TSLA210625C01050000	2021-06-24 9:48AM EDT	1,050.00	0.03	0.00	0.04	+0.02	+200.00%	1	117	181.25%
TSLA210625C01100000	2021-06-23 3:56PM EDT	1,100.00	0.01	0.00	0.03	0.00	-	10	367	193.75%
TSLA210625C01150000	2021-06-23 3:04PM EDT	1,150.00	0.01	0.00	0.01	0.00	-	1	150	193.75%
TSLA210625C01200000	2021-06-24 9:30AM EDT	1,200.00	0.01	0.00	0.00	0.00	-	2	249	50.00%
TSLA210625C01250000	2021-06-24 10:01AM EDT	1,250.00	0.01	0.00	0.01	0.00	-	17	115	225.00%
TSLA210625C01300000	2021-06-23 9:57AM EDT	1,300.00	0.01	0.00	0.01	0.00	-	5	544	237.50%
TSLA210625C01350000	2021-06-23 2:57PM EDT	1,350.00	0.01	0.00	0.01	0.00	-	322	1,476	250.00%

PutsforJune 25, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA210625P00050000	2021-06-24 9:30AM EDT	50.00	0.01	0.00	0.01	0.00	-	5	55	975.00%
TSLA210625P00100000	2021-06-18 10:48AM EDT	100.00	0.01	0.00	0.01	0.00	-	1	0	725.00%
TSLA210625P00150000	2021-06-22 2:32PM EDT	150.00	0.01	0.00	0.01	0.00	-	3	966	562.50%
TSLA210625P00200000	2021-06-22 3:46PM EDT	200.00	0.01	0.00	0.01	0.00	-	4	1,713	462.50%
TSLA210625P00250000	2021-06-23 12:49PM EDT	250.00	0.01	0.00	0.01	0.00	-	8	1,633	375.00%
TSLA210625P00300000	2021-06-23 3:40PM EDT	300.00	0.01	0.00	0.01	0.00	-	16	0	312.50%
TSLA210625P00310000	2021-06-23 3:09PM EDT	310.00	0.01	0.00	0.01	0.00	-	22	1,714	300.00%
TSLA210625P00320000	2021-06-24 9:58AM EDT	320.00	0.01	0.00	0.01	0.00	-	10	1,997	287.50%
TSLA210625P00330000	2021-06-24 10:01AM EDT	330.00	0.01	0.01	0.01	0.00	-	115	0	290.63%
TSLA210625P00340000	2021-06-23 1:35PM EDT	340.00	0.02	0.01	0.00	0.00	-	3	0	268.75%
TSLA210625P00350000	2021-06-24 9:55AM EDT	350.00	0.02	0.01	0.03	+0.01	+100.00%	2	4,088	284.38%
TSLA210625P00360000	2021-06-24 9:58AM EDT	360.00	0.01	0.01	0.02	0.00	-	87	1,290	265.63%
TSLA210625P00370000	2021-06-23 3:49PM EDT	370.00	0.02	0.00	0.02	0.00	-	5	553	246.88%
TSLA210625P00380000	2021-06-24 9:41AM EDT	380.00	0.02	0.01	0.03	0.00	-	13	0	250.00%
TSLA210625P00390000	2021-06-24 9:31AM EDT	390.00	0.02	0.01	0.04	-0.02	-50.00%	20	0	243.75%
TSLA210625P00400000	2021-06-24 10:04AM EDT	400.00	0.03	0.03	0.04	+0.01	+50.00%	115	21,935	240.63%
TSLA210625P00410000	2021-06-24 9:59AM EDT	410.00	0.03	0.02	0.04	-0.01	-25.00%	132	8,572	226.56%
TSLA210625P00420000	2021-06-24 9:52AM EDT	420.00	0.03	0.02	0.04	-0.01	-25.00%	3	16,008	217.19%
TSLA210625P00430000	2021-06-24 9:54AM EDT	430.00	0.04	0.02	0.04	0.00	-	9	20,296	207.03%
TSLA210625P00440000	2021-06-24 10:01AM EDT	440.00	0.03	0.01	0.03	-0.01	-25.00%	29	26,784	190.63%
TSLA210625P00450000	2021-06-24 10:02AM EDT	450.00	0.04	0.03	0.03	-0.01	-20.00%	1,023	39,226	188.28%
TSLA210625P00455000	2021-06-24 9:32AM EDT	455.00	0.03	0.03	0.04	-0.04	-57.14%	3	2,724	185.94%
TSLA210625P00460000	2021-06-24 9:40AM EDT	460.00	0.05	0.02	0.04	-0.02	-28.57%	11	5,526	178.91%
TSLA210625P00465000	2021-06-24 9:30AM EDT	465.00	0.08	0.03	0.04	+0.01	+14.29%	1	1,651	176.56%
TSLA210625P00470000	2021-06-24 9:37AM EDT	470.00	0.03	0.03	0.04	-0.08	-72.73%	61	7,379	171.88%
TSLA210625P00475000	2021-06-24 9:41AM EDT	475.00	0.05	0.03	0.05	-0.05	-50.00%	13	0	169.53%
TSLA210625P00480000	2021-06-24 9:42AM EDT	480.00	0.09	0.04	0.05	-0.03	-25.00%	16	20,903	167.19%
TSLA210625P00485000	2021-06-24 9:57AM EDT	485.00	0.05	0.04	0.05	-0.05	-50.00%	4	1,064	162.50%
TSLA210625P00490000	2021-06-24 10:01AM EDT	490.00	0.06	0.04	0.06	-0.07	-53.85%	27	2,858	159.38%
TSLA210625P00495000	2021-06-24 9:53AM EDT	495.00	0.06	0.05	0.06	-0.09	-60.00%	118	1,781	156.25%
TSLA210625P00500000	2021-06-24 10:01AM EDT	500.00	0.06	0.05	0.06	-0.12	-66.67%	267	0	151.95%
TSLA210625P00505000	2021-06-24 9:55AM EDT	505.00	0.07	0.05	0.07	-0.09	-56.25%	25	0	148.83%
TSLA210625P00510000	2021-06-24 9:54AM EDT	510.00	0.07	0.05	0.08	-0.13	-65.00%	38	2,646	145.31%
TSLA210625P00515000	2021-06-24 10:01AM EDT	515.00	0.05	0.05	0.08	-0.17	-77.27%	10	1,235	141.02%
TSLA210625P00520000	2021-06-24 10:00AM EDT	520.00	0.07	0.06	0.07	-0.19	-73.08%	396	2,494	136.72%
TSLA210625P00525000	2021-06-24 9:57AM EDT	525.00	0.09	0.06	0.10	-0.16	-64.00%	98	0	135.16%
TSLA210625P00530000	2021-06-24 10:04AM EDT	530.00	0.11	0.07	0.11	-0.16	-59.26%	822	3,082	132.42%
TSLA210625P00535000	2021-06-24 9:50AM EDT	535.00	0.11	0.08	0.12	-0.16	-59.26%	29	0	129.30%
TSLA210625P00540000	2021-06-24 10:03AM EDT	540.00	0.12	0.10	0.12	-0.20	-62.50%	299	4,876	126.17%
TSLA210625P00545000	2021-06-24 9:56AM EDT	545.00	0.13	0.09	0.13	-0.26	-66.67%	91	0	121.88%
TSLA210625P00550000	2021-06-24 10:04AM EDT	550.00	0.14	0.13	0.14	-0.24	-63.16%	1,326	0	120.12%
TSLA210625P00555000	2021-06-24 10:03AM EDT	555.00	0.16	0.11	0.16	-0.24	-60.00%	144	0	115.63%
TSLA210625P00560000	2021-06-24 10:01AM EDT	560.00	0.16	0.15	0.17	-0.31	-65.96%	157	8,627	113.48%
TSLA210625P00565000	2021-06-24 10:02AM EDT	565.00	0.17	0.15	0.18	-0.29	-63.04%	586	0	109.38%
TSLA210625P00570000	2021-06-24 9:58AM EDT	570.00	0.18	0.16	0.18	-0.34	-65.38%	481	4,611	105.27%
TSLA210625P00575000	2021-06-24 10:03AM EDT	575.00	0.19	0.18	0.21	-0.34	-64.15%	248	0	102.64%
TSLA210625P00577500	2021-06-24 10:00AM EDT	577.50	0.21	0.20	0.21	-0.36	-63.16%	114	835	100.98%
TSLA210625P00580000	2021-06-24 10:02AM EDT	580.00	0.20	0.19	0.23	-0.39	-66.10%	955	0	99.02%
TSLA210625P00582500	2021-06-24 9:57AM EDT	582.50	0.21	0.21	0.24	-0.37	-63.79%	77	0	97.66%
TSLA210625P00585000	2021-06-24 10:01AM EDT	585.00	0.24	0.21	0.25	-0.36	-60.00%	220	0	95.70%
TSLA210625P00587500	2021-06-24 10:03AM EDT	587.50	0.24	0.23	0.26	-0.40	-62.50%	50	0	94.24%
TSLA210625P00590000	2021-06-24 9:57AM EDT	590.00	0.26	0.24	0.27	-0.40	-60.61%	429	3,691	92.48%
TSLA210625P00592500	2021-06-24 10:02AM EDT	592.50	0.28	0.25	0.28	-0.39	-58.21%	74	0	90.63%
TSLA210625P00595000	2021-06-24 10:03AM EDT	595.00	0.27	0.26	0.30	-0.43	-61.43%	249	0	88.96%
TSLA210625P00597500	2021-06-24 10:04AM EDT	597.50	0.29	0.27	0.31	-0.43	-59.72%	275	0	87.11%
TSLA210625P00600000	2021-06-24 10:04AM EDT	600.00	0.31	0.30	0.31	-0.46	-59.74%	2,021	0	85.45%
TSLA210625P00602500	2021-06-24 9:53AM EDT	602.50	0.32	0.29	0.33	-0.48	-60.00%	181	896	83.30%
TSLA210625P00605000	2021-06-24 10:04AM EDT	605.00	0.34	0.30	0.34	-0.50	-59.52%	400	0	81.35%
TSLA210625P00607500	2021-06-24 10:03AM EDT	607.50	0.35	0.33	0.35	-0.56	-61.54%	206	1,169	79.69%
TSLA210625P00610000	2021-06-24 10:03AM EDT	610.00	0.35	0.34	0.38	-0.59	-62.77%	1,058	5,321	78.03%
TSLA210625P00612500	2021-06-24 10:04AM EDT	612.50	0.37	0.37	0.39	-0.60	-61.86%	206	0	76.32%
TSLA210625P00615000	2021-06-24 10:03AM EDT	615.00	0.37	0.38	0.40	-0.66	-64.08%	661	0	74.22%
TSLA210625P00617500	2021-06-24 9:57AM EDT	617.50	0.42	0.39	0.43	-0.72	-63.16%	229	4,230	72.41%
TSLA210625P00620000	2021-06-24 10:03AM EDT	620.00	0.43	0.43	0.44	-0.77	-64.17%	1,792	8,354	70.70%
TSLA210625P00622500	2021-06-24 9:56AM EDT	622.50	0.47	0.44	0.48	-0.87	-64.93%	960	1,712	68.90%
TSLA210625P00625000	2021-06-24 10:03AM EDT	625.00	0.48	0.48	0.50	-0.97	-66.90%	1,515	0	67.19%
TSLA210625P00627500	2021-06-24 10:03AM EDT	627.50	0.53	0.53	0.55	-1.11	-67.68%	648	1,437	65.87%
TSLA210625P00630000	2021-06-24 10:04AM EDT	630.00	0.58	0.58	0.60	-1.27	-68.65%	2,914	6,321	64.45%
TSLA210625P00632500	2021-06-24 10:02AM EDT	632.50	0.64	0.62	0.65	-1.45	-69.38%	701	1,354	62.77%
TSLA210625P00635000	2021-06-24 10:04AM EDT	635.00	0.69	0.68	0.70	-1.81	-72.40%	2,557	3,537	61.18%
TSLA210625P00637500	2021-06-24 9:59AM EDT	637.50	0.78	0.77	0.79	-2.03	-72.24%	1,197	2,043	60.11%
TSLA210625P00640000	2021-06-24 10:04AM EDT	640.00	0.89	0.87	0.89	-2.36	-72.62%	4,624	6,995	58.98%
TSLA210625P00642500	2021-06-24 10:04AM EDT	642.50	0.96	0.93	0.97	-2.81	-74.54%	1,273	0	57.23%
TSLA210625P00645000	2021-06-24 10:04AM EDT	645.00	1.12	1.08	1.09	-3.33	-74.83%	3,089	0	56.23%
TSLA210625P00647500	2021-06-24 10:03AM EDT	647.50	1.22	1.22	1.26	-4.03	-76.76%	1,849	2,261	55.20%
TSLA210625P00650000	2021-06-24 10:04AM EDT	650.00	1.48	1.45	1.49	-4.67	-75.93%	5,370	7,828	54.76%
TSLA210625P00652500	2021-06-24 10:02AM EDT	652.50	1.68	1.60	1.66	-5.45	-76.44%	1,203	0	53.25%
TSLA210625P00655000	2021-06-24 10:03AM EDT	655.00	1.98	1.93	1.99	-6.27	-76.00%	2,302	2,970	53.09%
TSLA210625P00657500	2021-06-24 10:02AM EDT	657.50	2.41	2.25	2.31	-7.04	-74.50%	1,074	436	52.42%
TSLA210625P00660000	2021-06-24 10:04AM EDT	660.00	2.83	2.70	2.77	-8.27	-74.50%	5,488	1,110	52.41%
TSLA210625P00662500	2021-06-24 10:03AM EDT	662.50	3.18	3.15	3.25	-9.70	-75.31%	995	167	51.99%
TSLA210625P00665000	2021-06-24 10:04AM EDT	665.00	3.91	3.80	3.95	-10.54	-72.94%	2,543	0	52.52%
TSLA210625P00667500	2021-06-24 10:02AM EDT	667.50	4.75	4.40	4.55	-12.60	-72.62%	1,256	91	52.06%
TSLA210625P00670000	2021-06-24 10:04AM EDT	670.00	5.50	5.25	5.40	-12.80	-69.95%	12,752	1,041	52.60%
TSLA210625P00672500	2021-06-24 10:04AM EDT	672.50	6.30	6.05	6.25	-14.00	-68.97%	2,467	256	52.50%
TSLA210625P00675000	2021-06-24 10:04AM EDT	675.00	7.40	7.15	7.30	-14.60	-66.36%	3,849	0	53.24%
TSLA210625P00677500	2021-06-24 10:04AM EDT	677.50	8.50	8.45	8.60	-17.60	-67.43%	904	255	54.61%
TSLA210625P00680000	2021-06-24 10:04AM EDT	680.00	10.10	10.10	10.35	-16.10	-61.45%	4,362	0	57.50%
TSLA210625P00682500	2021-06-24 10:04AM EDT	682.50	11.25	10.95	11.15	-17.41	-60.75%	413	160	55.54%
TSLA210625P00685000	2021-06-24 10:02AM EDT	685.00	13.25	12.55	12.85	-17.05	-56.27%	534	282	57.26%
TSLA210625P00687500	2021-06-24 10:01AM EDT	687.50	13.80	14.20	14.60	-19.10	-58.05%	34	131	58.81%
TSLA210625P00690000	2021-06-24 10:03AM EDT	690.00	15.85	15.85	16.15	-19.90	-55.66%	492	0	59.49%
TSLA210625P00692500	2021-06-24 10:03AM EDT	692.50	17.75	17.75	18.10	-19.59	-52.46%	110	66	61.45%
TSLA210625P00695000	2021-06-24 10:01AM EDT	695.00	19.27	20.15	20.65	-22.63	-54.01%	284	112	65.99%
TSLA210625P00697500	2021-06-24 10:02AM EDT	697.50	22.15	21.25	21.65	-22.12	-49.97%	23	180	62.68%
TSLA210625P00700000	2021-06-24 10:02AM EDT	700.00	24.50	23.55	24.05	-20.50	-45.56%	650	0	66.06%
TSLA210625P00705000	2021-06-24 9:43AM EDT	705.00	34.35	27.85	28.25	-17.70	-34.01%	11	129	69.73%
TSLA210625P00710000	2021-06-24 10:04AM EDT	710.00	32.00	32.00	32.40	-24.90	-43.76%	43	165	71.90%
TSLA210625P00715000	2021-06-24 9:58AM EDT	715.00	37.00	35.75	37.55	-23.68	-39.02%	30	90	75.17%
TSLA210625P00720000	2021-06-24 10:02AM EDT	720.00	41.88	40.60	41.10	-22.27	-34.72%	59	105	75.90%
TSLA210625P00725000	2021-06-24 9:54AM EDT	725.00	47.45	46.20	46.75	-25.52	-34.97%	3	52	86.82%
TSLA210625P00730000	2021-06-24 10:01AM EDT	730.00	50.30	50.50	51.05	-28.05	-35.80%	90	180	87.40%
TSLA210625P00735000	2021-06-23 10:58AM EDT	735.00	84.55	55.70	56.20	0.00	-	10	53	94.67%
TSLA210625P00740000	2021-06-23 2:17PM EDT	740.00	88.50	59.75	60.35	0.00	-	43	235	92.24%
TSLA210625P00745000	2021-06-24 9:30AM EDT	745.00	71.30	65.15	65.65	-20.33	-22.19%	2	36	100.93%
TSLA210625P00750000	2021-06-24 10:02AM EDT	750.00	71.00	69.35	71.70	-24.42	-25.59%	23	144	107.42%
TSLA210625P00760000	2021-06-24 9:55AM EDT	760.00	79.55	78.40	80.85	-26.13	-24.73%	6	40	108.17%
TSLA210625P00770000	2021-06-22 10:14AM EDT	770.00	119.00	90.15	90.75	0.00	-	4	17	127.00%
TSLA210625P00780000	2021-06-24 9:31AM EDT	780.00	110.20	99.15	100.00	-13.20	-10.70%	2	22	126.27%
TSLA210625P00790000	2021-06-24 10:02AM EDT	790.00	110.35	109.85	110.90	-33.65	-23.37%	4	8	145.12%
TSLA210625P00800000	2021-06-24 9:58AM EDT	800.00	120.00	118.20	121.75	-23.76	-16.53%	2	18	149.19%
TSLA210625P00810000	2021-06-24 9:42AM EDT	810.00	137.50	129.25	129.75	-18.30	-11.75%	1	6	151.22%
TSLA210625P00820000	2021-06-24 9:54AM EDT	820.00	140.90	139.55	140.40	-29.00	-17.07%	1	180	166.26%
TSLA210625P00830000	2021-06-22 2:20PM EDT	830.00	204.70	149.30	150.25	0.00	-	2	2	171.58%
TSLA210625P00840000	2021-06-23 10:27AM EDT	840.00	187.60	159.10	160.25	0.00	-	2	0	178.00%
TSLA210625P00850000	2021-06-23 2:10PM EDT	850.00	197.50	169.45	170.05	0.00	-	2	6	186.91%
TSLA210625P00860000	2021-06-18 9:57AM EDT	860.00	219.05	179.45	180.15	0.00	-	8	0	195.31%
TSLA210625P00870000	2021-06-21 1:36PM EDT	870.00	246.65	188.15	190.60	0.00	-	13	0	195.56%
TSLA210625P00880000	2021-06-22 11:03AM EDT	880.00	227.35	196.85	200.60	0.00	-	1	0	189.60%
TSLA210625P00890000	2021-06-23 10:38AM EDT	890.00	234.85	209.50	210.10	0.00	-	8	7	217.29%
TSLA210625P00900000	2021-06-21 1:34PM EDT	900.00	274.30	218.80	219.65	0.00	-	1	0	213.67%
TSLA210625P00930000	2021-06-21 12:04PM EDT	930.00	277.80	248.10	249.15	0.00	-	1	1	219.48%
TSLA210625P00950000	2021-06-23 10:58AM EDT	950.00	299.30	270.00	270.90	0.00	-	3	0	269.24%
TSLA210625P00960000	2021-06-23 10:52AM EDT	960.00	309.50	278.90	281.70	0.00	-	4	0	273.22%
TSLA210625P01350000	2021-05-07 11:49AM EDT	1,350.00	672.05	748.40	756.25	0.00	-	1	0	1,107.54%

S&P/TSX20,237.25+72.86(+0.36%)

S&P 5004,267.99+26.15(+0.62%)

DOW34,142.03+267.79(+0.79%)

STOCKS OPEN HIGHER AS NASDAQ BUILDS ON RECENT GAINS

Tesla, Inc. (TSLA)

S&P/TSX
20,237.25
+72.86(+0.36%)

S&P 500
4,267.99
+26.15(+0.62%)

DOW
34,142.03
+267.79(+0.79%)