TSLA - Tesla, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717C00010000 | 2020-07-06 3:57PM EDT | 10.00 | 1,367.10 | 1,529.95 | 1,542.00 | +595.65 | +77.21% | 2 | 1 | 1,936.33% |
| TSLA200717C00020000 | 2020-07-08 2:49PM EDT | 20.00 | 1,321.10 | 1,518.20 | 1,534.10 | +344.45 | +35.27% | 9 | 22 | 1,607.42% |
| TSLA200717C00030000 | 2020-07-08 3:22PM EDT | 30.00 | 1,327.40 | 1,510.70 | 1,522.00 | +705.00 | +113.27% | 5 | 20 | 1,444.92% |
| TSLA200717C00040000 | 2020-07-10 1:03PM EDT | 40.00 | 1,411.35 | 1,500.70 | 1,512.00 | +449.55 | +46.74% | 1 | 24 | 1,316.02% |
| TSLA200717C00050000 | 2020-07-08 3:42PM EDT | 50.00 | 1,308.65 | 1,488.20 | 1,504.00 | +363.70 | +38.49% | 3 | 49 | 1,192.77% |
| TSLA200717C00060000 | 2020-07-07 3:12PM EDT | 60.00 | 1,317.90 | 1,478.20 | 1,494.00 | +366.00 | +38.45% | 6 | 0 | 1,119.92% |
| TSLA200717C00070000 | 2020-07-07 11:45AM EDT | 70.00 | 1,334.90 | 1,468.20 | 1,484.00 | +407.45 | +43.93% | 3 | 10 | 1,059.77% |
| TSLA200717C00080000 | 2020-07-07 3:06PM EDT | 80.00 | 1,299.80 | 1,458.00 | 1,474.10 | +414.60 | +46.84% | 1 | 0 | 1,003.91% |
| TSLA200717C00090000 | 2020-07-10 1:16PM EDT | 90.00 | 1,384.00 | 1,448.20 | 1,464.10 | +462.50 | +50.19% | 4 | 0 | 968.95% |
| TSLA200717C00100000 | 2020-07-09 9:48AM EDT | 100.00 | 1,276.70 | 1,440.70 | 1,452.00 | +359.10 | +39.13% | 1 | 3 | 945.61% |
| TSLA200717C00110000 | 2020-07-10 3:31PM EDT | 110.00 | 1,427.40 | 1,430.70 | 1,442.00 | +763.35 | +114.95% | 1 | 6 | 909.96% |
| TSLA200717C00120000 | 2020-07-10 2:50PM EDT | 120.00 | 1,369.80 | 1,420.70 | 1,432.00 | +730.65 | +114.32% | 8 | 12 | 877.73% |
| TSLA200717C00130000 | 2020-07-10 9:33AM EDT | 130.00 | 1,254.15 | 1,409.75 | 1,422.00 | +627.35 | +100.09% | 1 | 36 | 812.79% |
| TSLA200717C00140000 | 2020-07-10 3:56PM EDT | 140.00 | 1,400.45 | 1,399.95 | 1,412.00 | +666.40 | +90.78% | 13 | 30 | 795.02% |
| TSLA200717C00150000 | 2020-07-10 1:40PM EDT | 150.00 | 1,332.16 | 1,389.95 | 1,402.00 | +513.41 | +62.71% | 10 | 22 | 771.09% |
| TSLA200717C00160000 | 2020-07-09 9:30AM EDT | 160.00 | 1,233.50 | 1,379.95 | 1,392.00 | +369.15 | +42.71% | 2 | 8 | 748.83% |
| TSLA200717C00170000 | 2020-07-10 1:03PM EDT | 170.00 | 1,286.95 | 1,369.95 | 1,382.00 | +645.35 | +100.58% | 1 | 9 | 728.03% |
| TSLA200717C00180000 | 2020-07-10 12:50PM EDT | 180.00 | 1,253.60 | 1,359.95 | 1,372.00 | +433.00 | +52.77% | 1 | 4 | 708.59% |
| TSLA200717C00190000 | 2020-07-08 3:40PM EDT | 190.00 | 1,168.25 | 1,349.95 | 1,362.00 | +384.75 | +49.11% | 1 | 7 | 690.23% |
| TSLA200717C00200000 | 2020-07-06 1:23PM EDT | 200.00 | 1,126.20 | 1,339.95 | 1,352.00 | +323.59 | +40.32% | 4 | 14 | 672.85% |
| TSLA200717C00210000 | 2020-07-10 2:25PM EDT | 210.00 | 1,276.80 | 1,329.95 | 1,342.00 | +544.05 | +74.25% | 4 | 20 | 656.54% |
| TSLA200717C00220000 | 2020-07-06 3:41PM EDT | 220.00 | 1,134.20 | 1,319.95 | 1,332.00 | +391.10 | +52.63% | 5 | 7 | 641.02% |
| TSLA200717C00230000 | 2020-07-10 1:56PM EDT | 230.00 | 1,261.66 | 1,310.70 | 1,322.00 | +568.01 | +81.89% | 2 | 11 | 646.58% |
| TSLA200717C00240000 | 2020-07-07 3:24PM EDT | 240.00 | 1,143.40 | 1,300.70 | 1,312.00 | +396.50 | +53.09% | 7 | 9 | 631.93% |
| TSLA200717C00250000 | 2020-06-30 3:22PM EDT | 250.00 | 832.80 | 1,289.95 | 1,302.00 | +83.81 | +11.19% | 5 | 3 | 598.54% |
| TSLA200717C00260000 | 2020-07-09 10:56AM EDT | 260.00 | 1,108.85 | 1,280.40 | 1,290.95 | +369.45 | +49.97% | 1 | 15 | 567.58% |
| TSLA200717C00270000 | 2020-07-09 12:10PM EDT | 270.00 | 1,112.35 | 1,268.20 | 1,284.00 | +419.05 | +60.44% | 1 | 8 | 579.79% |
| TSLA200717C00280000 | 2020-07-10 10:48AM EDT | 280.00 | 1,124.25 | 1,258.20 | 1,274.10 | +441.80 | +64.74% | 2 | 17 | 570.22% |
| TSLA200717C00290000 | 2020-07-09 12:23PM EDT | 290.00 | 1,087.80 | 1,250.40 | 1,264.10 | +411.87 | +60.93% | 1 | 9 | 601.66% |
| TSLA200717C00300000 | 2020-07-10 3:26PM EDT | 300.00 | 1,219.10 | 1,240.40 | 1,254.10 | +518.10 | +73.91% | 2 | 15 | 589.55% |
| TSLA200717C00310000 | 2020-07-07 3:42PM EDT | 310.00 | 1,093.40 | 1,229.60 | 1,243.65 | +443.10 | +68.14% | 2 | 45 | 556.25% |
| TSLA200717C00320000 | 2020-06-29 11:14AM EDT | 320.00 | 661.65 | 1,220.40 | 1,234.10 | +24.60 | +3.86% | 1 | 19 | 566.60% |
| TSLA200717C00330000 | 2020-07-07 10:47AM EDT | 330.00 | 1,041.85 | 1,210.40 | 1,224.10 | +427.75 | +69.65% | 8 | 53 | 555.71% |
| TSLA200717C00335000 | 2020-07-06 3:39PM EDT | 335.00 | 1,012.41 | 1,205.40 | 1,219.10 | +377.66 | +59.50% | 3 | 12 | 550.39% |
| TSLA200717C00340000 | 2020-07-06 1:42PM EDT | 340.00 | 988.65 | 1,200.40 | 1,214.10 | +364.09 | +58.30% | 13 | 24 | 545.17% |
| TSLA200717C00345000 | 2020-07-09 12:23PM EDT | 345.00 | 1,032.45 | 1,195.40 | 1,209.10 | +418.60 | +68.19% | 1 | 17 | 540.04% |
| TSLA200717C00350000 | 2020-07-10 10:37AM EDT | 350.00 | 1,063.96 | 1,190.40 | 1,202.05 | +432.97 | +68.62% | 6 | 17 | 499.81% |
| TSLA200717C00355000 | 2020-07-09 12:10PM EDT | 355.00 | 1,025.75 | 1,186.95 | 1,196.80 | +387.75 | +60.78% | 1 | 15 | 518.51% |
| TSLA200717C00360000 | 2020-07-07 11:59AM EDT | 360.00 | 1,040.80 | 1,180.75 | 1,192.05 | +810.80 | +352.52% | 1 | 17 | 497.31% |
| TSLA200717C00365000 | 2020-07-09 9:46AM EDT | 365.00 | 1,020.00 | 1,175.75 | 1,186.60 | +844.65 | +481.69% | 2 | 7 | 483.98% |
| TSLA200717C00370000 | 2020-07-09 9:33AM EDT | 370.00 | 1,169.64 | 1,170.75 | 1,181.60 | +561.44 | +92.31% | 1 | 33 | 479.54% |
| TSLA200717C00375000 | 2020-07-06 10:50AM EDT | 375.00 | 924.80 | 1,162.05 | 1,168.25 | +337.30 | +57.41% | 2 | 0 | 0.00% |
| TSLA200717C00380000 | 2020-07-09 9:33AM EDT | 380.00 | 1,015.04 | 1,160.00 | 1,173.65 | +402.39 | +65.68% | 1 | 42 | 493.60% |
| TSLA200717C00385000 | 2020-07-06 11:30AM EDT | 385.00 | 939.80 | 1,154.90 | 1,166.60 | +362.00 | +62.65% | 2 | 32 | 447.95% |
| TSLA200717C00390000 | 2020-07-06 3:56PM EDT | 390.00 | 985.24 | 1,149.90 | 1,163.95 | +490.24 | +99.04% | 5 | 30 | 487.79% |
| TSLA200717C00395000 | 2020-07-10 11:24AM EDT | 395.00 | 1,018.00 | 1,145.95 | 1,155.75 | +491.00 | +93.17% | 1 | 6 | 444.63% |
| TSLA200717C00400000 | 2020-07-10 1:01PM EDT | 400.00 | 1,049.80 | 1,140.75 | 1,152.05 | +460.30 | +78.08% | 1 | 46 | 462.35% |
| TSLA200717C00405000 | 2020-07-06 12:20PM EDT | 405.00 | 921.50 | 1,135.75 | 1,147.05 | +326.35 | +54.83% | 1 | 14 | 458.25% |
| TSLA200717C00410000 | 2020-07-08 11:14AM EDT | 410.00 | 985.07 | 1,129.10 | 1,142.25 | +378.92 | +62.51% | 1 | 16 | 424.61% |
| TSLA200717C00415000 | 2020-07-08 2:46PM EDT | 415.00 | 932.80 | 1,123.20 | 1,139.10 | +347.93 | +59.49% | 5 | 13 | 441.21% |
| TSLA200717C00420000 | 2020-07-10 1:11PM EDT | 420.00 | 1,052.44 | 1,120.00 | 1,132.05 | +650.16 | +161.62% | 10 | 18 | 432.52% |
| TSLA200717C00425000 | 2020-07-08 2:46PM EDT | 425.00 | 922.80 | 1,115.40 | 1,129.00 | +404.32 | +77.98% | 7 | 72 | 465.82% |
| TSLA200717C00430000 | 2020-07-09 2:27PM EDT | 430.00 | 957.65 | 1,108.60 | 1,117.05 | +371.50 | +63.38% | 1 | 44 | 457.81% |
| TSLA200717C00435000 | 2020-07-09 2:27PM EDT | 435.00 | 952.65 | 1,105.75 | 1,117.05 | +376.40 | +65.32% | 7 | 25 | 434.67% |
| TSLA200717C00440000 | 2020-07-07 10:34AM EDT | 440.00 | 931.00 | 1,096.50 | 1,100.95 | +358.65 | +62.66% | 2 | 23 | 0.00% |
| TSLA200717C00445000 | 2020-07-07 10:49AM EDT | 445.00 | 935.00 | 1,094.80 | 1,107.05 | +364.90 | +64.01% | 2 | 25 | 410.16% |
| TSLA200717C00450000 | 2020-07-10 3:05PM EDT | 450.00 | 1,097.34 | 1,090.45 | 1,102.05 | +550.15 | +100.54% | 7 | 123 | 418.56% |
| TSLA200717C00455000 | 2020-07-06 9:38AM EDT | 455.00 | 822.40 | 1,085.45 | 1,099.10 | +282.90 | +52.44% | 4 | 26 | 444.04% |
| TSLA200717C00460000 | 2020-07-10 12:52PM EDT | 460.00 | 979.15 | 1,080.45 | 1,092.05 | +452.73 | +86.00% | 1 | 26 | 411.43% |
| TSLA200717C00465000 | 2020-07-10 1:15PM EDT | 465.00 | 1,012.05 | 1,075.45 | 1,087.05 | +482.50 | +91.12% | 2 | 53 | 407.91% |
| TSLA200717C00470000 | 2020-07-08 3:22PM EDT | 470.00 | 1,023.30 | 1,070.45 | 1,082.10 | +520.20 | +103.40% | 1 | 125 | 405.27% |
| TSLA200717C00475000 | 2020-07-10 2:52PM EDT | 475.00 | 1,017.85 | 1,065.45 | 1,076.65 | +549.65 | +117.40% | 3 | 111 | 394.14% |
| TSLA200717C00480000 | 2020-07-10 2:26PM EDT | 480.00 | 1,008.34 | 1,060.45 | 1,072.20 | +545.09 | +117.67% | 4 | 65 | 400.00% |
| TSLA200717C00485000 | 2020-07-08 3:41PM EDT | 485.00 | 874.55 | 1,055.05 | 1,068.70 | +385.40 | +78.79% | 4 | 14 | 412.21% |
| TSLA200717C00490000 | 2020-07-10 2:52PM EDT | 490.00 | 1,002.85 | 1,052.65 | 1,062.25 | +497.36 | +98.39% | 3 | 0 | 422.36% |
| TSLA200717C00495000 | 2020-07-10 12:51PM EDT | 495.00 | 939.60 | 1,045.05 | 1,057.10 | +488.43 | +108.26% | 3 | 0 | 381.88% |
| TSLA200717C00500000 | 2020-07-10 9:33AM EDT | 500.00 | 885.60 | 1,040.45 | 1,052.10 | +387.94 | +77.95% | 10 | 164 | 385.16% |
| TSLA200717C00505000 | 2020-07-02 1:27PM EDT | 505.00 | 696.99 | 1,034.85 | 1,044.20 | +282.99 | +68.36% | 4 | 0 | 443.95% |
| TSLA200717C00510000 | 2020-07-10 2:57PM EDT | 510.00 | 982.95 | 1,030.45 | 1,042.10 | +512.75 | +109.05% | 2 | 70 | 378.76% |
| TSLA200717C00515000 | 2020-07-08 2:39PM EDT | 515.00 | 842.60 | 1,025.45 | 1,037.10 | +377.35 | +81.11% | 1 | 0 | 375.59% |
| TSLA200717C00520000 | 2020-07-09 3:15PM EDT | 520.00 | 881.55 | 1,020.45 | 1,032.10 | +405.50 | +85.18% | 1 | 0 | 372.46% |
| TSLA200717C00525000 | 2020-07-10 3:50PM EDT | 525.00 | 1,011.13 | 1,017.65 | 1,027.35 | +574.13 | +131.38% | 3 | 0 | 399.46% |
| TSLA200717C00530000 | 2020-07-09 11:40AM EDT | 530.00 | 839.95 | 1,010.45 | 1,022.10 | +369.64 | +78.59% | 5 | 86 | 366.31% |
| TSLA200717C00535000 | 2020-07-08 2:44PM EDT | 535.00 | 819.55 | 1,003.25 | 1,015.85 | +369.02 | +81.91% | 2 | 0 | 445.17% |
| TSLA200717C00540000 | 2020-07-09 11:19AM EDT | 540.00 | 813.05 | 1,002.05 | 1,011.95 | +373.80 | +85.10% | 1 | 48 | 378.91% |
| TSLA200717C00545000 | 2020-07-10 2:52PM EDT | 545.00 | 947.90 | 995.45 | 1,004.65 | +493.68 | +108.69% | 2 | 0 | 303.32% |
| TSLA200717C00550000 | 2020-07-10 3:55PM EDT | 550.00 | 984.25 | 990.45 | 1,003.50 | +557.70 | +130.75% | 6 | 0 | 372.12% |
| TSLA200717C00560000 | 2020-07-07 12:56PM EDT | 560.00 | 839.04 | 980.50 | 992.15 | +391.12 | +87.32% | 1 | 131 | 349.90% |
| TSLA200717C00570000 | 2020-07-09 12:03PM EDT | 570.00 | 808.20 | 971.20 | 984.70 | +375.64 | +86.84% | 2 | 257 | 379.15% |
| TSLA200717C00580000 | 2020-07-10 3:49PM EDT | 580.00 | 956.90 | 960.50 | 971.55 | +531.70 | +125.05% | 1 | 0 | 329.88% |
| TSLA200717C00590000 | 2020-07-08 2:08PM EDT | 590.00 | 782.85 | 950.50 | 961.55 | +401.25 | +105.15% | 1 | 85 | 324.51% |
| TSLA200717C00600000 | 2020-07-10 3:13PM EDT | 600.00 | 911.30 | 940.50 | 952.20 | +541.30 | +146.30% | 4 | 938 | 328.22% |
| TSLA200717C00610000 | 2020-07-09 12:37PM EDT | 610.00 | 762.71 | 933.85 | 942.45 | +393.71 | +106.70% | 1 | 0 | 358.42% |
| TSLA200717C00620000 | 2020-07-09 10:11AM EDT | 620.00 | 763.45 | 919.40 | 924.35 | +440.70 | +136.55% | 2 | 214 | 0.00% |
| TSLA200717C00630000 | 2020-07-09 3:28PM EDT | 630.00 | 757.04 | 905.30 | 908.20 | +377.04 | +99.22% | 3 | 442 | 0.00% |
| TSLA200717C00640000 | 2020-07-10 1:24PM EDT | 640.00 | 840.00 | 902.80 | 908.90 | +514.57 | +158.12% | 6 | 0 | 293.60% |
| TSLA200717C00650000 | 2020-07-10 3:00PM EDT | 650.00 | 842.78 | 889.00 | 903.50 | +523.03 | +163.57% | 2 | 0 | 299.80% |
| TSLA200717C00655000 | 2020-07-08 2:50PM EDT | 655.00 | 684.79 | 885.20 | 897.30 | +390.93 | +133.03% | 2 | 0 | 297.36% |
| TSLA200717C00660000 | 2020-07-07 2:46PM EDT | 660.00 | 731.30 | 879.85 | 892.30 | +427.03 | +140.35% | 5 | 48 | 290.43% |
| TSLA200717C00665000 | 2020-07-08 9:44AM EDT | 665.00 | 731.70 | 877.20 | 887.10 | +396.65 | +118.39% | 1 | 0 | 311.38% |
| TSLA200717C00670000 | 2020-07-06 12:58PM EDT | 670.00 | 657.42 | 869.90 | 881.70 | +350.92 | +114.49% | 9 | 0 | 277.88% |
| TSLA200717C00675000 | 2020-07-07 2:40PM EDT | 675.00 | 710.80 | 866.80 | 876.20 | +382.13 | +116.27% | 2 | 36 | 293.46% |
| TSLA200717C00680000 | 2020-07-08 10:10AM EDT | 680.00 | 725.24 | 860.25 | 872.35 | +438.94 | +153.31% | 3 | 77 | 286.52% |
| TSLA200717C00685000 | 2020-07-06 1:44PM EDT | 685.00 | 645.75 | 855.00 | 867.35 | +328.25 | +103.39% | 4 | 0 | 281.15% |
| TSLA200717C00690000 | 2020-07-10 1:18PM EDT | 690.00 | 782.85 | 849.95 | 862.35 | +505.10 | +181.85% | 3 | 76 | 278.22% |
| TSLA200717C00695000 | 2020-07-06 3:15PM EDT | 695.00 | 642.50 | 845.00 | 856.75 | +371.49 | +137.08% | 4 | 50 | 268.70% |
| TSLA200717C00700000 | 2020-07-10 3:42PM EDT | 700.00 | 825.00 | 840.00 | 853.10 | +558.07 | +209.07% | 7 | 0 | 282.59% |
| TSLA200717C00705000 | 2020-07-09 10:42AM EDT | 705.00 | 666.00 | 835.00 | 847.40 | +423.50 | +174.64% | 1 | 53 | 272.56% |
| TSLA200717C00710000 | 2020-07-06 3:14PM EDT | 710.00 | 626.55 | 829.95 | 842.40 | +366.55 | +140.98% | 11 | 185 | 269.68% |
| TSLA200717C00715000 | 2020-07-07 3:37PM EDT | 715.00 | 684.10 | 825.05 | 837.40 | +421.25 | +160.26% | 4 | 68 | 268.60% |
| TSLA200717C00720000 | 2020-07-10 9:43AM EDT | 720.00 | 671.70 | 820.05 | 831.80 | +410.55 | +157.21% | 1 | 136 | 259.03% |
| TSLA200717C00725000 | 2020-07-10 1:35PM EDT | 725.00 | 758.05 | 815.75 | 827.45 | +510.55 | +206.28% | 20 | 293 | 272.07% |
| TSLA200717C00730000 | 2020-07-10 1:35PM EDT | 730.00 | 753.10 | 809.20 | 822.45 | +493.60 | +190.21% | 20 | 0 | 252.05% |
| TSLA200717C00735000 | 2020-07-09 11:18AM EDT | 735.00 | 623.90 | 806.00 | 815.70 | +394.20 | +171.62% | 1 | 48 | 250.59% |
| TSLA200717C00740000 | 2020-07-06 1:42PM EDT | 740.00 | 590.24 | 800.40 | 810.95 | +351.34 | +147.07% | 33 | 0 | 243.56% |
| TSLA200717C00745000 | 2020-07-10 3:57PM EDT | 745.00 | 797.30 | 795.05 | 807.50 | +562.65 | +239.78% | 1 | 0 | 256.49% |
| TSLA200717C00750000 | 2020-07-10 1:14PM EDT | 750.00 | 788.79 | 789.30 | 802.60 | +558.13 | +241.97% | 98 | 1,666 | 246.88% |
| TSLA200717C00755000 | 2020-07-08 2:01PM EDT | 755.00 | 623.00 | 785.10 | 800.80 | +403.30 | +183.57% | 4 | 0 | 279.93% |
| TSLA200717C00760000 | 2020-07-08 10:48AM EDT | 760.00 | 638.40 | 780.45 | 792.55 | +420.34 | +192.76% | 2 | 0 | 254.64% |
| TSLA200717C00765000 | 2020-07-06 10:00AM EDT | 765.00 | 537.18 | 779.25 | 787.75 | +328.63 | +157.58% | 8 | 0 | 282.25% |
| TSLA200717C00770000 | 2020-07-10 3:40PM EDT | 770.00 | 759.77 | 769.40 | 782.70 | +554.02 | +269.27% | 4 | 0 | 240.97% |
| TSLA200717C00775000 | 2020-07-10 1:14PM EDT | 775.00 | 696.76 | 765.15 | 777.10 | +499.74 | +253.65% | 2 | 0 | 240.58% |
| TSLA200717C00780000 | 2020-07-10 10:52AM EDT | 780.00 | 630.00 | 759.45 | 772.60 | +437.46 | +227.20% | 1 | 213 | 236.28% |
| TSLA200717C00785000 | 2020-07-10 12:41PM EDT | 785.00 | 637.65 | 755.20 | 767.00 | +417.30 | +189.38% | 2 | 0 | 235.94% |
| TSLA200717C00790000 | 2020-07-10 3:40PM EDT | 790.00 | 739.56 | 750.55 | 763.45 | +556.01 | +302.92% | 2 | 0 | 250.49% |
| TSLA200717C00795000 | 2020-07-07 3:36PM EDT | 795.00 | 601.80 | 745.15 | 749.85 | +426.05 | +242.42% | 4 | 121 | 184.96% |
| TSLA200717C00800000 | 2020-07-10 3:55PM EDT | 800.00 | 735.48 | 739.50 | 752.45 | +564.23 | +329.48% | 13 | 0 | 227.15% |
| TSLA200717C00805000 | 2020-07-08 2:37PM EDT | 805.00 | 552.90 | 736.60 | 747.20 | +395.70 | +251.72% | 7 | 75 | 242.55% |
| TSLA200717C00810000 | 2020-07-10 3:26PM EDT | 810.00 | 709.45 | 730.50 | 739.85 | +538.01 | +313.82% | 2 | 0 | 199.27% |
| TSLA200717C00815000 | 2020-07-10 3:26PM EDT | 815.00 | 704.50 | 729.35 | 738.05 | +536.55 | +319.47% | 1 | 141 | 261.60% |
| TSLA200717C00820000 | 2020-07-10 3:26PM EDT | 820.00 | 698.85 | 721.65 | 733.55 | +536.05 | +329.27% | 4 | 0 | 246.34% |
| TSLA200717C00825000 | 2020-07-08 3:35PM EDT | 825.00 | 540.09 | 714.60 | 727.75 | +386.89 | +252.54% | 3 | 705 | 221.63% |
| TSLA200717C00830000 | 2020-07-10 12:40PM EDT | 830.00 | 593.10 | 707.35 | 710.20 | +434.85 | +274.79% | 1 | 0 | 0.00% |
| TSLA200717C00835000 | 2020-07-08 2:45PM EDT | 835.00 | 520.65 | 709.40 | 719.30 | +368.30 | +241.75% | 2 | 158 | 259.34% |
| TSLA200717C00840000 | 2020-07-09 9:32AM EDT | 840.00 | 555.73 | 701.55 | 712.80 | +413.63 | +291.08% | 1 | 353 | 232.25% |
| TSLA200717C00845000 | 2020-07-08 2:43PM EDT | 845.00 | 510.60 | 696.75 | 708.65 | +371.65 | +267.47% | 3 | 0 | 237.11% |
| TSLA200717C00850000 | 2020-07-10 3:39PM EDT | 850.00 | 678.70 | 689.70 | 702.85 | +545.90 | +411.07% | 6 | 1,474 | 213.92% |
| TSLA200717C00855000 | 2020-07-08 2:35PM EDT | 855.00 | 500.50 | 685.20 | 689.00 | +368.55 | +279.31% | 16 | 352 | 0.00% |
| TSLA200717C00860000 | 2020-07-09 1:52PM EDT | 860.00 | 515.40 | 680.45 | 692.90 | +391.69 | +316.62% | 2 | 0 | 216.89% |
| TSLA200717C00865000 | 2020-07-10 3:26PM EDT | 865.00 | 654.05 | 679.55 | 687.70 | +533.58 | +442.92% | 5 | 94 | 239.14% |
| TSLA200717C00870000 | 2020-07-10 10:23AM EDT | 870.00 | 524.30 | 670.10 | 682.30 | +405.42 | +341.03% | 33 | 193 | 205.03% |
| TSLA200717C00875000 | 2020-07-10 9:50AM EDT | 875.00 | 519.24 | 664.80 | 679.35 | +407.36 | +364.10% | 33 | 0 | 216.92% |
| TSLA200717C00880000 | 2020-07-09 2:26PM EDT | 880.00 | 509.12 | 660.90 | 664.45 | +401.52 | +373.16% | 9 | 0 | 0.00% |
| TSLA200717C00885000 | 2020-07-09 10:42AM EDT | 885.00 | 494.32 | 654.85 | 668.00 | +392.32 | +384.63% | 2 | 123 | 203.39% |
| TSLA200717C00890000 | 2020-07-10 2:53PM EDT | 890.00 | 603.35 | 650.20 | 656.50 | +497.20 | +468.39% | 41 | 0 | 202.76% |
| TSLA200717C00895000 | 2020-07-10 2:53PM EDT | 895.00 | 598.35 | 648.60 | 658.25 | +499.35 | +504.39% | 41 | 142 | 224.73% |
| TSLA200717C00900000 | 2020-07-10 3:57PM EDT | 900.00 | 642.95 | 642.75 | 652.60 | +549.98 | +591.57% | 33 | 2,211 | 214.70% |
| TSLA200717C00905000 | 2020-07-09 12:26PM EDT | 905.00 | 471.00 | 636.85 | 648.10 | +375.32 | +392.27% | 3 | 0 | 210.40% |
| TSLA200717C00910000 | 2020-07-10 3:36PM EDT | 910.00 | 627.25 | 633.70 | 638.95 | +542.85 | +643.19% | 8 | 383 | 192.63% |
| TSLA200717C00915000 | 2020-07-09 12:20PM EDT | 915.00 | 463.55 | 625.00 | 638.15 | +382.10 | +469.12% | 7 | 94 | 194.75% |
| TSLA200717C00920000 | 2020-07-10 1:58PM EDT | 920.00 | 596.45 | 620.00 | 622.10 | +516.00 | +641.39% | 29 | 235 | 0.00% |
| TSLA200717C00925000 | 2020-07-10 1:58PM EDT | 925.00 | 564.82 | 615.05 | 628.20 | +486.62 | +622.28% | 4 | 776 | 191.87% |
| TSLA200717C00930000 | 2020-07-10 3:34PM EDT | 930.00 | 608.00 | 610.10 | 619.90 | +534.10 | +722.73% | 32 | 328 | 152.54% |
| TSLA200717C00935000 | 2020-07-10 3:51PM EDT | 935.00 | 597.36 | 603.80 | 607.25 | +526.65 | +744.80% | 5 | 0 | 0.00% |
| TSLA200717C00940000 | 2020-07-10 2:28PM EDT | 940.00 | 554.12 | 601.90 | 611.10 | +485.62 | +708.93% | 11 | 215 | 184.69% |
| TSLA200717C00945000 | 2020-07-10 3:27PM EDT | 945.00 | 579.33 | 595.15 | 608.35 | +512.38 | +765.32% | 1 | 148 | 186.45% |
| TSLA200717C00950000 | 2020-07-10 3:48PM EDT | 950.00 | 585.00 | 592.15 | 596.95 | +521.60 | +822.71% | 26 | 0 | 187.26% |
| TSLA200717C00955000 | 2020-07-09 12:35PM EDT | 955.00 | 420.55 | 585.20 | 599.75 | +358.55 | +578.31% | 3 | 0 | 191.63% |
| TSLA200717C00960000 | 2020-07-10 3:45PM EDT | 960.00 | 573.92 | 582.00 | 590.95 | +515.62 | +884.43% | 18 | 288 | 177.34% |
| TSLA200717C00965000 | 2020-07-10 3:55PM EDT | 965.00 | 575.00 | 577.15 | 580.60 | +519.50 | +936.04% | 9 | 0 | 160.38% |
| TSLA200717C00970000 | 2020-07-10 2:57PM EDT | 970.00 | 544.64 | 570.30 | 583.20 | +490.86 | +912.72% | 6 | 520 | 177.64% |
| TSLA200717C00975000 | 2020-07-10 3:58PM EDT | 975.00 | 573.70 | 567.10 | 576.05 | +522.70 | +1,024.90% | 17 | 155 | 173.58% |
| TSLA200717C00980000 | 2020-07-10 3:58PM EDT | 980.00 | 568.75 | 562.20 | 568.85 | +519.25 | +1,048.99% | 10 | 0 | 153.96% |
| TSLA200717C00985000 | 2020-07-10 3:27PM EDT | 985.00 | 539.74 | 555.40 | 569.85 | +491.17 | +1,011.26% | 3 | 0 | 182.32% |
| TSLA200717C00990000 | 2020-07-10 2:39PM EDT | 990.00 | 539.46 | 551.70 | 555.65 | +494.04 | +1,087.71% | 25 | 510 | 153.54% |
| TSLA200717C00995000 | 2020-07-10 12:37PM EDT | 995.00 | 450.00 | 545.50 | 558.40 | +405.80 | +918.10% | 13 | 0 | 171.46% |
| TSLA200717C01000000 | 2020-07-10 3:58PM EDT | 1,000.00 | 549.02 | 540.55 | 553.70 | +507.32 | +1,216.59% | 121 | 2,108 | 171.73% |
| TSLA200717C01005000 | 2020-07-10 3:42PM EDT | 1,005.00 | 519.28 | 535.55 | 548.30 | +479.63 | +1,209.66% | 15 | 295 | 167.72% |
| TSLA200717C01010000 | 2020-07-10 3:50PM EDT | 1,010.00 | 526.78 | 530.60 | 543.50 | +488.83 | +1,288.09% | 42 | 0 | 167.46% |
| TSLA200717C01015000 | 2020-07-10 2:41PM EDT | 1,015.00 | 480.00 | 525.65 | 538.80 | +444.26 | +1,243.03% | 4 | 95 | 167.64% |
| TSLA200717C01020000 | 2020-07-10 3:58PM EDT | 1,020.00 | 529.17 | 520.70 | 533.55 | +494.39 | +1,421.48% | 18 | 1,127 | 164.87% |
| TSLA200717C01025000 | 2020-07-10 11:45AM EDT | 1,025.00 | 389.95 | 515.70 | 528.60 | +356.71 | +1,073.14% | 2 | 214 | 163.43% |
| TSLA200717C01030000 | 2020-07-10 3:56PM EDT | 1,030.00 | 511.01 | 509.95 | 525.30 | +479.79 | +1,536.80% | 10 | 469 | 166.47% |
| TSLA200717C01035000 | 2020-07-10 3:25PM EDT | 1,035.00 | 481.53 | 504.95 | 520.20 | +449.72 | +1,413.77% | 10 | 97 | 164.28% |
| TSLA200717C01040000 | 2020-07-10 3:29PM EDT | 1,040.00 | 496.84 | 499.95 | 515.25 | +466.94 | +1,561.67% | 31 | 188 | 162.79% |
| TSLA200717C01045000 | 2020-07-10 2:39PM EDT | 1,045.00 | 451.65 | 494.95 | 510.30 | +424.38 | +1,556.22% | 7 | 227 | 161.32% |
| TSLA200717C01050000 | 2020-07-10 3:54PM EDT | 1,050.00 | 484.33 | 489.95 | 505.35 | +457.98 | +1,738.06% | 79 | 944 | 159.84% |
| TSLA200717C01055000 | 2020-07-10 3:34PM EDT | 1,055.00 | 482.64 | 484.95 | 500.40 | +456.89 | +1,774.33% | 4 | 66 | 158.36% |
| TSLA200717C01060000 | 2020-07-10 2:28PM EDT | 1,060.00 | 433.28 | 479.95 | 495.45 | +409.00 | +1,684.51% | 3 | 344 | 156.88% |
| TSLA200717C01065000 | 2020-07-10 2:19PM EDT | 1,065.00 | 431.58 | 474.95 | 490.45 | +408.58 | +1,776.43% | 9 | 122 | 155.20% |
| TSLA200717C01070000 | 2020-07-10 1:58PM EDT | 1,070.00 | 422.70 | 469.95 | 485.65 | +400.37 | +1,792.97% | 19 | 467 | 154.37% |
| TSLA200717C01075000 | 2020-07-10 2:19PM EDT | 1,075.00 | 427.60 | 464.95 | 480.70 | +406.75 | +1,950.84% | 6 | 419 | 152.91% |
| TSLA200717C01080000 | 2020-07-10 3:56PM EDT | 1,080.00 | 461.51 | 459.95 | 475.70 | +441.24 | +2,176.81% | 27 | 447 | 151.22% |
| TSLA200717C01085000 | 2020-07-10 2:31PM EDT | 1,085.00 | 445.00 | 455.45 | 470.75 | +425.68 | +2,203.31% | 6 | 68 | 151.77% |
| TSLA200717C01090000 | 2020-07-10 2:48PM EDT | 1,090.00 | 407.41 | 450.45 | 465.80 | +388.24 | +2,025.25% | 17 | 173 | 150.28% |
| TSLA200717C01095000 | 2020-07-10 1:12PM EDT | 1,095.00 | 455.00 | 445.45 | 460.85 | +437.46 | +2,494.07% | 62 | 102 | 148.78% |
| TSLA200717C01100000 | 2020-07-10 3:57PM EDT | 1,100.00 | 446.90 | 440.70 | 457.00 | +430.18 | +2,572.85% | 505 | 1,438 | 152.15% |
| TSLA200717C01105000 | 2020-07-10 2:17PM EDT | 1,105.00 | 389.98 | 435.45 | 450.95 | +389.98 | +510.44% | 8 | 16 | 145.81% |
| TSLA200717C01110000 | 2020-07-10 3:45PM EDT | 1,110.00 | 425.89 | 430.75 | 447.50 | +410.39 | +2,647.68% | 31 | 794 | 150.55% |
| TSLA200717C01115000 | 2020-07-10 2:17PM EDT | 1,115.00 | 382.57 | 425.75 | 442.25 | +382.57 | +495.15% | 3 | 13 | 148.01% |
| TSLA200717C01120000 | 2020-07-10 3:11PM EDT | 1,120.00 | 394.53 | 420.75 | 437.30 | +379.68 | +2,556.77% | 24 | 822 | 146.46% |
| TSLA200717C01125000 | 2020-07-10 3:26PM EDT | 1,125.00 | 397.55 | 415.45 | 432.35 | +397.55 | +1,604.97% | 7 | 36 | 143.96% |
| TSLA200717C01130000 | 2020-07-10 3:39PM EDT | 1,130.00 | 404.20 | 416.15 | 423.10 | +390.95 | +2,950.57% | 16 | 584 | 146.73% |
| TSLA200717C01135000 | 2020-07-10 2:03PM EDT | 1,135.00 | 363.25 | 405.95 | 422.50 | +363.25 | +631.07% | 7 | 17 | 142.62% |
| TSLA200717C01140000 | 2020-07-10 1:51PM EDT | 1,140.00 | 350.45 | 400.95 | 417.60 | +338.25 | +2,772.54% | 21 | 301 | 141.21% |
| TSLA200717C01145000 | 2020-07-10 3:11PM EDT | 1,145.00 | 367.90 | 395.95 | 412.70 | +367.90 | +2,563.76% | 4 | 24 | 139.82% |
| TSLA200717C01150000 | 2020-07-10 1:52PM EDT | 1,150.00 | 341.12 | 395.80 | 405.35 | +330.06 | +2,984.27% | 162 | 1,178 | 145.02% |
| TSLA200717C01155000 | 2020-07-10 3:11PM EDT | 1,155.00 | 358.15 | 385.95 | 402.45 | +358.15 | +373.46% | 13 | 26 | 135.69% |
| TSLA200717C01160000 | 2020-07-10 12:59PM EDT | 1,160.00 | 299.05 | 384.05 | 393.00 | +288.85 | +2,831.86% | 14 | 385 | 129.87% |
| TSLA200717C01165000 | 2020-07-10 2:28PM EDT | 1,165.00 | 333.45 | 376.45 | 394.00 | +333.45 | +288.58% | 2 | 20 | 137.99% |
| TSLA200717C01170000 | 2020-07-10 1:00PM EDT | 1,170.00 | 289.55 | 376.35 | 384.40 | +280.00 | +2,931.94% | 17 | 225 | 137.04% |
| TSLA200717C01175000 | 2020-07-10 3:12PM EDT | 1,175.00 | 341.15 | 366.45 | 383.25 | +341.15 | +1,974.25% | 6 | 24 | 132.59% |
| TSLA200717C01180000 | 2020-07-10 12:33PM EDT | 1,180.00 | 241.30 | 367.55 | 374.55 | +232.48 | +2,635.83% | 2 | 519 | 136.88% |
| TSLA200717C01185000 | 2020-07-10 3:11PM EDT | 1,185.00 | 339.80 | 360.40 | 371.45 | +339.80 | +1,086.47% | 12 | 25 | 134.55% |
| TSLA200717C01190000 | 2020-07-10 12:51PM EDT | 1,190.00 | 248.66 | 357.75 | 364.65 | +240.53 | +2,958.55% | 12 | 275 | 134.08% |
| TSLA200717C01195000 | 2020-07-10 3:33PM EDT | 1,195.00 | 347.65 | 350.05 | 353.25 | +347.65 | +1,815.84% | 13 | 16 | 105.12% |
| TSLA200717C01200000 | 2020-07-10 12:30PM EDT | 1,200.00 | 218.53 | 344.90 | 353.80 | +211.23 | +2,893.56% | 199 | 2,483 | 121.58% |
| TSLA200717C01205000 | 2020-07-10 3:50PM EDT | 1,205.00 | 346.50 | 336.95 | 353.55 | +346.50 | +798.01% | 169 | 19 | 124.48% |
| TSLA200717C01210000 | 2020-07-10 12:12PM EDT | 1,210.00 | 210.00 | 337.30 | 346.60 | +203.20 | +2,988.23% | 10 | 418 | 130.36% |
| TSLA200717C01215000 | 2020-07-10 3:56PM EDT | 1,215.00 | 329.20 | 327.45 | 342.85 | +329.20 | +1,843.56% | 7 | 12 | 120.64% |
| TSLA200717C01220000 | 2020-07-10 11:25AM EDT | 1,220.00 | 195.35 | 324.55 | 333.95 | +189.00 | +2,976.38% | 50 | 334 | 114.51% |
| TSLA200717C01225000 | 2020-07-10 3:11PM EDT | 1,225.00 | 290.95 | 320.20 | 330.00 | +290.95 | +314.71% | 2 | 41 | 117.07% |
| TSLA200717C01230000 | 2020-07-10 10:43AM EDT | 1,230.00 | 195.00 | 200.40 | 201.45 | +29.80 | +18.04% | 38 | 220 | 0.00% |
| TSLA200717C01235000 | 2020-07-10 3:12PM EDT | 1,235.00 | 284.80 | 310.35 | 320.70 | +284.80 | +1,475.65% | 13 | 15 | 115.66% |
| TSLA200717C01240000 | 2020-07-10 12:06PM EDT | 1,240.00 | 179.36 | 191.60 | 193.60 | +15.53 | +9.48% | 12 | 541 | 0.00% |
| TSLA200717C01245000 | 2020-07-10 3:44PM EDT | 1,245.00 | 291.53 | 301.85 | 311.85 | +291.53 | +861.75% | 17 | 33 | 117.77% |
| TSLA200717C01250000 | 2020-07-10 12:42PM EDT | 1,250.00 | 187.00 | 184.80 | 186.05 | +26.90 | +16.80% | 542 | 1,577 | 0.00% |
| TSLA200717C01255000 | 2020-07-10 10:41AM EDT | 1,255.00 | 166.68 | 292.05 | 301.10 | +166.68 | +9.66% | 5 | 36 | 113.26% |
| TSLA200717C01260000 | 2020-07-10 12:42PM EDT | 1,260.00 | 178.00 | 175.45 | 179.05 | +30.39 | +20.59% | 21 | 357 | 0.00% |
| TSLA200717C01265000 | 2020-07-10 3:33PM EDT | 1,265.00 | 282.65 | 282.10 | 292.15 | +282.65 | +1,287.70% | 19 | 29 | 111.91% |
| TSLA200717C01270000 | 2020-07-10 2:35PM EDT | 1,270.00 | 234.75 | 277.50 | 289.50 | +234.75 | +1,954.62% | 21 | 93 | 115.02% |
| TSLA200717C01275000 | 2020-07-10 2:21PM EDT | 1,275.00 | 225.28 | 271.85 | 283.75 | +225.28 | +1,318.97% | 12 | 43 | 110.86% |
| TSLA200717C01280000 | 2020-07-10 12:42PM EDT | 1,280.00 | 161.00 | 159.95 | 166.15 | +25.25 | +18.60% | 568 | 620 | 0.00% |
| TSLA200717C01285000 | 2020-07-10 3:57PM EDT | 1,285.00 | 264.15 | 263.15 | 272.65 | +264.15 | +579.33% | 16 | 49 | 107.72% |
| TSLA200717C01290000 | 2020-07-10 3:40PM EDT | 1,290.00 | 246.65 | 259.05 | 268.15 | +246.65 | +2,695.63% | 126 | 150 | 108.27% |
| TSLA200717C01295000 | 2020-07-10 3:39PM EDT | 1,295.00 | 250.96 | 254.25 | 263.90 | +250.96 | +1,496.68% | 1,528 | 0 | 108.00% |
| TSLA200717C01300000 | 2020-07-10 12:42PM EDT | 1,300.00 | 142.90 | 143.25 | 146.65 | +26.80 | +23.08% | 2,214 | 1,753 | 0.00% |
| TSLA200717C01305000 | 2020-07-10 3:53PM EDT | 1,305.00 | 237.34 | 244.65 | 254.65 | +237.34 | +552.72% | 9 | 22 | 106.17% |
| TSLA200717C01310000 | 2020-07-10 3:56PM EDT | 1,310.00 | 248.27 | 240.15 | 250.05 | +248.27 | +893.27% | 389 | 330 | 105.69% |
| TSLA200717C01315000 | 2020-07-10 3:59PM EDT | 1,315.00 | 241.15 | 235.70 | 245.65 | +241.15 | +420.73% | 1,519 | 20 | 105.50% |
| TSLA200717C01320000 | 2020-07-10 12:39PM EDT | 1,320.00 | 126.16 | 122.45 | 124.80 | +21.41 | +20.44% | 1,699 | 435 | 0.00% |
| TSLA200717C01325000 | 2020-07-10 3:53PM EDT | 1,325.00 | 218.52 | 225.25 | 236.30 | +218.52 | +652.88% | 188 | 137 | 102.12% |
| TSLA200717C01330000 | 2020-07-10 3:59PM EDT | 1,330.00 | 228.95 | 221.70 | 230.90 | +228.95 | +2,750.00% | 273 | 241 | 101.70% |
| TSLA200717C01335000 | 2020-07-10 3:26PM EDT | 1,335.00 | 211.90 | 217.45 | 227.15 | +211.90 | +1,735.63% | 269 | 54 | 102.42% |
| TSLA200717C01340000 | 2020-07-10 12:39PM EDT | 1,340.00 | 111.06 | 111.35 | 113.25 | +20.36 | +22.45% | 97 | 1,294 | 0.00% |
| TSLA200717C01345000 | 2020-07-10 3:46PM EDT | 1,345.00 | 205.85 | 208.40 | 218.30 | +205.85 | +1,548.91% | 94 | 73 | 101.24% |
| TSLA200717C01350000 | 2020-07-10 3:56PM EDT | 1,350.00 | 208.07 | 205.20 | 212.00 | +208.07 | +2,230.10% | 2,487 | 1,075 | 99.93% |
| TSLA200717C01355000 | 2020-07-10 3:56PM EDT | 1,355.00 | 202.43 | 199.85 | 209.85 | +202.43 | +1,417.58% | 117 | 83 | 100.89% |
| TSLA200717C01360000 | 2020-07-10 12:20PM EDT | 1,360.00 | 85.56 | 198.05 | 207.10 | +82.71 | +2,902.11% | 213 | 659 | 104.87% |
| TSLA200717C01365000 | 2020-07-10 3:39PM EDT | 1,365.00 | 194.58 | 192.20 | 200.00 | +194.58 | +1,338.24% | 161 | 148 | 99.74% |
| TSLA200717C01370000 | 2020-07-10 3:56PM EDT | 1,370.00 | 188.40 | 186.45 | 195.45 | +188.40 | +1,608.88% | 770 | 447 | 97.44% |
| TSLA200717C01375000 | 2020-07-10 3:55PM EDT | 1,375.00 | 187.50 | 181.90 | 190.00 | +187.50 | +2,957.42% | 353 | 206 | 95.47% |
| TSLA200717C01380000 | 2020-07-10 12:31PM EDT | 1,380.00 | 73.95 | 180.20 | 190.10 | +71.55 | +2,981.25% | 710 | 698 | 101.95% |
| TSLA200717C01385000 | 2020-07-10 3:59PM EDT | 1,385.00 | 180.00 | 173.80 | 186.20 | +180.00 | +2,116.13% | 771 | 321 | 99.58% |
| TSLA200717C01390000 | 2020-07-10 3:57PM EDT | 1,390.00 | 174.05 | 170.40 | 180.20 | +174.05 | +2,107.44% | 1,951 | 508 | 98.08% |
| TSLA200717C01395000 | 2020-07-10 3:58PM EDT | 1,395.00 | 173.87 | 165.15 | 176.85 | +173.87 | +2,181.56% | 991 | 469 | 97.31% |
| TSLA200717C01400000 | 2020-07-10 12:41PM EDT | 1,400.00 | 69.63 | 166.00 | 169.00 | +67.37 | +2,980.97% | 5,517 | 3,106 | 97.95% |
| TSLA200717C01410000 | 2020-07-10 3:56PM EDT | 1,410.00 | 157.00 | 153.50 | 160.80 | +157.00 | +1,930.44% | 3,714 | 544 | 93.05% |
| TSLA200717C01420000 | 2020-07-10 12:41PM EDT | 1,420.00 | 58.55 | 151.20 | 154.00 | +56.65 | +2,981.58% | 1,849 | 589 | 98.00% |
| TSLA200717C01430000 | 2020-07-10 3:58PM EDT | 1,430.00 | 142.30 | 138.35 | 146.95 | +142.30 | +2,312.81% | 4,260 | 445 | 93.56% |
| TSLA200717C01440000 | 2020-07-10 12:44PM EDT | 1,440.00 | 56.16 | 133.40 | 138.00 | +54.33 | +2,968.85% | 744 | 598 | 93.80% |
| TSLA200717C01450000 | 2020-07-10 3:56PM EDT | 1,450.00 | 128.57 | 123.35 | 132.45 | +128.57 | +2,442.53% | 8,656 | 1,276 | 92.43% |
| TSLA200717C01460000 | 2020-07-10 12:52PM EDT | 1,460.00 | 51.73 | 119.60 | 129.50 | +50.05 | +2,979.17% | 605 | 404 | 97.33% |
| TSLA200717C01470000 | 2020-07-10 3:58PM EDT | 1,470.00 | 115.00 | 111.50 | 119.60 | +115.00 | +2,083.95% | 2,788 | 538 | 93.67% |
| TSLA200717C01480000 | 2020-07-10 12:51PM EDT | 1,480.00 | 44.60 | 106.70 | 114.00 | +43.13 | +2,934.01% | 815 | 777 | 95.15% |
| TSLA200717C01490000 | 2020-07-10 3:56PM EDT | 1,490.00 | 101.60 | 99.50 | 107.50 | +101.60 | +2,713.33% | 3,997 | 252 | 94.05% |
| TSLA200717C01500000 | 2020-07-10 1:02PM EDT | 1,500.00 | 43.38 | 97.20 | 99.55 | +41.98 | +2,998.58% | 12,768 | 4,675 | 94.99% |
| TSLA200717C01510000 | 2020-07-10 3:57PM EDT | 1,510.00 | 93.00 | 89.70 | 94.05 | +93.00 | +2,583.96% | 3,148 | 608 | 93.82% |
| TSLA200717C01520000 | 2020-07-10 12:54PM EDT | 1,520.00 | 35.00 | 89.00 | 89.95 | +33.80 | +2,816.66% | 811 | 424 | 97.69% |
| TSLA200717C01530000 | 2020-07-10 1:03PM EDT | 1,530.00 | 36.50 | 83.55 | 85.00 | +35.25 | +2,820.00% | 1,090 | 301 | 97.64% |
| TSLA200717C01540000 | 2020-07-10 1:03PM EDT | 1,540.00 | 34.07 | 76.35 | 78.20 | +32.92 | +2,862.60% | 656 | 330 | 95.03% |
| TSLA200717C01550000 | 2020-07-10 1:03PM EDT | 1,550.00 | 32.80 | 69.40 | 70.65 | +31.72 | +2,937.04% | 1,968 | 652 | 91.87% |
| TSLA200717C01560000 | 2020-07-10 1:04PM EDT | 1,560.00 | 32.87 | 67.60 | 70.80 | +31.80 | +2,971.96% | 607 | 321 | 96.57% |
| TSLA200717C01570000 | 2020-07-10 1:36PM EDT | 1,570.00 | 36.25 | 63.10 | 66.00 | +35.07 | +2,972.03% | 716 | 247 | 96.17% |
| TSLA200717C01580000 | 2020-07-10 2:10PM EDT | 1,580.00 | 38.35 | 61.00 | 63.50 | +37.10 | +2,968.00% | 2,259 | 330 | 98.51% |
| TSLA200717C01590000 | 2020-07-10 1:04PM EDT | 1,590.00 | 27.00 | 57.25 | 60.95 | +26.10 | +2,900.00% | 379 | 150 | 99.53% |
| TSLA200717C01600000 | 2020-07-10 1:20PM EDT | 1,600.00 | 30.00 | 56.50 | 56.85 | +29.02 | +2,961.23% | 5,606 | 1,717 | 101.26% |
| TSLA200717C01610000 | 2020-07-10 1:04PM EDT | 1,610.00 | 24.50 | 50.80 | 52.55 | +23.70 | +2,962.50% | 237 | 184 | 99.42% |
| TSLA200717C01620000 | 2020-07-10 1:06PM EDT | 1,620.00 | 24.66 | 50.40 | 52.20 | +23.86 | +2,982.50% | 208 | 0 | 103.42% |
| TSLA200717C01630000 | 2020-07-10 3:03PM EDT | 1,630.00 | 34.00 | 47.35 | 49.55 | +32.85 | +2,856.52% | 1,186 | 83 | 103.98% |
| TSLA200717C01640000 | 2020-07-10 2:25PM EDT | 1,640.00 | 30.05 | 42.50 | 46.10 | +29.05 | +2,905.00% | 673 | 441 | 102.57% |
| TSLA200717C01650000 | 2020-07-10 3:06PM EDT | 1,650.00 | 32.45 | 43.00 | 44.90 | +31.40 | +2,990.48% | 2,091 | 664 | 106.14% |
| TSLA200717C01660000 | 2020-07-10 1:50PM EDT | 1,660.00 | 25.70 | 39.55 | 40.75 | +24.87 | +2,996.39% | 503 | 311 | 104.77% |
| TSLA200717C01670000 | 2020-07-10 1:05PM EDT | 1,670.00 | 18.45 | 38.10 | 39.30 | +17.80 | +2,738.46% | 119 | 301 | 106.51% |
| TSLA200717C01680000 | 2020-07-10 1:54PM EDT | 1,680.00 | 25.50 | 34.85 | 37.85 | +24.67 | +2,972.29% | 235 | 216 | 106.79% |
| TSLA200717C01690000 | 2020-07-10 1:05PM EDT | 1,690.00 | 16.85 | 35.35 | 35.75 | +16.30 | +2,963.63% | 80 | 186 | 109.20% |
| TSLA200717C01700000 | 2020-07-10 1:37PM EDT | 1,700.00 | 18.80 | 34.25 | 34.75 | +18.19 | +2,981.96% | 2,185 | 767 | 111.13% |
| TSLA200717C01710000 | 2020-07-10 3:59PM EDT | 1,710.00 | 31.13 | 32.15 | 33.75 | +29.90 | +2,430.89% | 1,918 | 247 | 112.17% |
| TSLA200717C01720000 | 2020-07-10 3:59PM EDT | 1,720.00 | 30.16 | 28.95 | 30.95 | +28.83 | +2,167.67% | 1,428 | 81 | 110.77% |
| TSLA200717C01730000 | 2020-07-10 3:42PM EDT | 1,730.00 | 26.11 | 27.95 | 29.55 | +25.26 | +2,971.76% | 692 | 85 | 112.05% |
| TSLA200717C01740000 | 2020-07-10 1:41PM EDT | 1,740.00 | 17.55 | 26.50 | 29.05 | +16.98 | +2,978.95% | 246 | 85 | 113.59% |
| TSLA200717C01750000 | 2020-07-10 2:25PM EDT | 1,750.00 | 18.94 | 24.95 | 28.50 | +18.32 | +2,954.83% | 1,936 | 362 | 114.91% |
| TSLA200717C01760000 | 2020-07-10 2:12PM EDT | 1,760.00 | 17.50 | 24.95 | 27.30 | +16.93 | +2,970.18% | 169 | 86 | 116.89% |
| TSLA200717C01770000 | 2020-07-10 1:18PM EDT | 1,770.00 | 13.40 | 23.25 | 25.45 | +12.95 | +2,877.78% | 90 | 134 | 116.71% |
| TSLA200717C01780000 | 2020-07-10 2:04PM EDT | 1,780.00 | 16.00 | 21.75 | 24.25 | +15.48 | +2,976.92% | 318 | 91 | 117.13% |
| TSLA200717C01790000 | 2020-07-10 1:11PM EDT | 1,790.00 | 12.03 | 23.05 | 24.10 | +11.63 | +2,907.50% | 561 | 207 | 121.02% |
| TSLA200717C01800000 | 2020-07-10 1:37PM EDT | 1,800.00 | 12.99 | 22.00 | 22.80 | +12.55 | +2,852.27% | 2,750 | 2,256 | 121.60% |
| TSLA200717C01810000 | 2020-07-10 2:26PM EDT | 1,810.00 | 15.55 | 20.60 | 21.60 | +15.03 | +2,890.39% | 166 | 132 | 121.81% |
| TSLA200717C01820000 | 2020-07-10 2:25PM EDT | 1,820.00 | 15.15 | 20.50 | 21.95 | +14.66 | +2,991.84% | 106 | 200 | 124.74% |
| TSLA200717C01830000 | 2020-07-10 3:58PM EDT | 1,830.00 | 20.00 | 18.95 | 20.50 | +19.30 | +2,757.14% | 224 | 328 | 124.34% |
| TSLA200717C01840000 | 2020-07-10 1:21PM EDT | 1,840.00 | 10.75 | 17.20 | 20.05 | +10.40 | +2,971.43% | 73 | 200 | 124.62% |
| TSLA200717C01850000 | 2020-07-10 3:59PM EDT | 1,850.00 | 18.34 | 17.30 | 19.10 | +17.74 | +2,956.67% | 1,130 | 362 | 126.23% |
| TSLA200717C01860000 | 2020-07-10 3:00PM EDT | 1,860.00 | 13.85 | 16.55 | 18.45 | +13.40 | +2,977.78% | 242 | 186 | 127.19% |
| TSLA200717C01870000 | 2020-07-10 1:07PM EDT | 1,870.00 | 8.58 | 17.25 | 18.30 | +8.30 | +2,964.29% | 64 | 513 | 130.24% |
| TSLA200717C01880000 | 2020-07-10 1:13PM EDT | 1,880.00 | 9.25 | 15.15 | 17.35 | +8.95 | +2,983.33% | 208 | 1,480 | 129.18% |
| TSLA200717C01885000 | 2020-07-10 1:18PM EDT | 1,885.00 | 9.20 | 15.65 | 16.45 | +8.90 | +2,966.66% | 400 | 2,927 | 129.90% |
| TSLA200717C01900000 | 2020-07-10 3:57PM EDT | 1,900.00 | 15.50 | 15.80 | 16.40 | +15.50 | +2,900.00% | 2,261 | 593 | 133.53% |
| TSLA200717C01920000 | 2020-07-10 3:59PM EDT | 1,920.00 | 14.51 | 14.05 | 15.20 | +14.51 | +1,611.11% | 317 | 90 | 134.49% |
| TSLA200717C01940000 | 2020-07-10 3:57PM EDT | 1,940.00 | 13.95 | 12.85 | 14.25 | +13.95 | +686.80% | 320 | 104 | 136.12% |
| TSLA200717C01960000 | 2020-07-10 3:53PM EDT | 1,960.00 | 13.00 | 12.00 | 13.45 | +13.00 | +1,526.19% | 319 | 115 | 138.17% |
| TSLA200717C01980000 | 2020-07-10 3:59PM EDT | 1,980.00 | 12.25 | 11.30 | 12.80 | +12.25 | +2,227.27% | 468 | 143 | 140.42% |
| TSLA200717C02000000 | 2020-07-10 3:59PM EDT | 2,000.00 | 11.95 | 11.50 | 12.00 | +11.95 | +2,987.50% | 9,754 | 3,011 | 143.61% |
| TSLA200717C02050000 | 2020-07-10 3:59PM EDT | 2,050.00 | 10.10 | 10.05 | 10.55 | +10.10 | +2,078.43% | 1,101 | 0 | 148.82% |
| TSLA200717C02100000 | 2020-07-10 3:59PM EDT | 2,100.00 | 8.90 | 8.70 | 9.25 | +8.90 | +2,391.89% | 3,869 | 895 | 153.40% |
| TSLA200717C02150000 | 2020-07-10 3:58PM EDT | 2,150.00 | 7.95 | 7.50 | 8.40 | +7.95 | +2,556.25% | 1,148 | 31 | 158.14% |
| TSLA200717C02200000 | 2020-07-10 3:59PM EDT | 2,200.00 | 7.00 | 6.70 | 7.00 | +7.00 | +2,417.24% | 2,224 | 221 | 161.65% |
| TSLA200717C02250000 | 2020-07-10 3:51PM EDT | 2,250.00 | 6.05 | 6.55 | 6.80 | +6.05 | +1,643.59% | 1,011 | 46 | 168.71% |
| TSLA200717C02300000 | 2020-07-10 3:59PM EDT | 2,300.00 | 5.80 | 5.35 | 5.65 | +5.80 | +1,288.89% | 1,148 | 85 | 170.23% |
| TSLA200717C02350000 | 2020-07-10 3:56PM EDT | 2,350.00 | 5.20 | 5.20 | 5.35 | +5.20 | +2,600.00% | 485 | 25 | 176.15% |
| TSLA200717C02400000 | 2020-07-10 3:59PM EDT | 2,400.00 | 4.46 | 4.35 | 4.70 | +4.46 | +3,000.00% | 892 | 40 | 178.44% |
| TSLA200717C02450000 | 2020-07-10 3:58PM EDT | 2,450.00 | 4.20 | 4.25 | 4.25 | +4.20 | +2,866.67% | 489 | 29 | 183.20% |
| TSLA200717C02500000 | 2020-07-10 3:59PM EDT | 2,500.00 | 3.59 | 3.55 | 3.60 | +3.59 | +2,400.00% | 11,162 | 384 | 184.56% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA200717P00010000 | 2020-07-10 10:47AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 6,954 | 50.00% |
| TSLA200717P00020000 | 2020-06-25 9:47AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,795 | 50.00% |
| TSLA200717P00030000 | 2020-07-10 3:14PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 816 | 825.00% |
| TSLA200717P00040000 | 2020-06-12 9:48AM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 116 | 762.50% |
| TSLA200717P00050000 | 2020-07-07 12:27PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,626 | 50.00% |
| TSLA200717P00060000 | 2020-06-24 9:59AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 281 | 675.00% |
| TSLA200717P00070000 | 2020-06-25 10:29AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 116 | 50.00% |
| TSLA200717P00080000 | 2020-07-10 9:56AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 612.50% |
| TSLA200717P00090000 | 2020-07-06 1:00PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 464 | 587.50% |
| TSLA200717P00100000 | 2020-07-09 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 195 | 2,567 | 50.00% |
| TSLA200717P00110000 | 2020-06-30 10:02AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 136 | 550.00% |
| TSLA200717P00120000 | 2020-07-08 11:32AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 424 | 525.00% |
| TSLA200717P00130000 | 2020-07-02 12:37PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 21 | 319 | 512.50% |
| TSLA200717P00140000 | 2020-07-02 9:53AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 341 | 493.75% |
| TSLA200717P00150000 | 2020-07-08 2:41PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10 | 759 | 475.00% |
| TSLA200717P00160000 | 2020-07-08 3:17PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 6 | 423 | 462.50% |
| TSLA200717P00170000 | 2020-06-30 9:41AM EDT | 170.00 | 0.05 | 0.00 | 0.01 | -0.06 | -54.55% | 4 | 331 | 450.00% |
| TSLA200717P00180000 | 2020-07-09 11:50AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 257 | 437.50% |
| TSLA200717P00190000 | 2020-07-10 1:49PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 45 | 481 | 431.25% |
| TSLA200717P00200000 | 2020-07-10 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 732 | 12,924 | 418.75% |
| TSLA200717P00210000 | 2020-07-08 3:01PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 25 | 272 | 425.00% |
| TSLA200717P00220000 | 2020-07-09 9:30AM EDT | 220.00 | 0.03 | 0.00 | 0.02 | -0.05 | -62.50% | 1 | 1,122 | 418.75% |
| TSLA200717P00230000 | 2020-07-08 3:17PM EDT | 230.00 | 0.04 | 0.00 | 0.02 | -0.10 | -71.43% | 11 | 203 | 406.25% |
| TSLA200717P00240000 | 2020-07-10 1:14PM EDT | 240.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 21 | 914 | 396.88% |
| TSLA200717P00250000 | 2020-07-10 10:15AM EDT | 250.00 | 0.03 | 0.00 | 0.02 | -0.19 | -86.36% | 2 | 1,593 | 390.63% |
| TSLA200717P00260000 | 2020-07-10 3:58PM EDT | 260.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 57 | 305 | 390.63% |
| TSLA200717P00270000 | 2020-07-10 10:28AM EDT | 270.00 | 0.02 | 0.00 | 0.02 | -0.18 | -90.00% | 20 | 439 | 375.00% |
| TSLA200717P00280000 | 2020-07-09 2:27PM EDT | 280.00 | 0.03 | 0.00 | 0.02 | -0.17 | -85.00% | 100 | 410 | 365.63% |
| TSLA200717P00290000 | 2020-07-08 2:59PM EDT | 290.00 | 0.08 | 0.00 | 0.02 | -0.13 | -61.90% | 2 | 193 | 356.25% |
| TSLA200717P00300000 | 2020-07-10 2:12PM EDT | 300.00 | 0.02 | 0.00 | 0.02 | -0.32 | -94.12% | 65 | 5,681 | 350.00% |
| TSLA200717P00310000 | 2020-07-09 11:11AM EDT | 310.00 | 0.02 | 0.00 | 0.02 | -0.40 | -95.24% | 2 | 1,068 | 343.75% |
| TSLA200717P00320000 | 2020-07-09 9:42AM EDT | 320.00 | 0.08 | 0.00 | 0.02 | -0.42 | -84.00% | 2 | 522 | 337.50% |
| TSLA200717P00330000 | 2020-07-10 12:28PM EDT | 330.00 | 0.02 | 0.00 | 0.02 | -0.33 | -94.29% | 1 | 489 | 331.25% |
| TSLA200717P00335000 | 2020-07-09 11:02AM EDT | 335.00 | 0.05 | 0.00 | 0.02 | -0.55 | -91.67% | 1 | 149 | 328.13% |
| TSLA200717P00340000 | 2020-07-10 3:32PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | -0.32 | -94.12% | 4 | 236 | 325.00% |
| TSLA200717P00345000 | 2020-07-10 3:07PM EDT | 345.00 | 0.02 | 0.01 | 0.02 | -0.37 | -94.87% | 3 | 245 | 331.25% |
| TSLA200717P00350000 | 2020-07-10 3:01PM EDT | 350.00 | 0.02 | 0.01 | 0.03 | -0.36 | -94.74% | 40 | 6,555 | 334.38% |
| TSLA200717P00355000 | 2020-07-09 10:57AM EDT | 355.00 | 0.05 | 0.01 | 0.02 | -0.40 | -88.89% | 1 | 190 | 325.00% |
| TSLA200717P00360000 | 2020-07-09 10:56AM EDT | 360.00 | 0.05 | 0.01 | 0.02 | -0.34 | -87.18% | 5 | 330 | 321.88% |
| TSLA200717P00365000 | 2020-07-09 10:55AM EDT | 365.00 | 0.05 | 0.01 | 0.02 | -1.95 | -97.50% | 1 | 104 | 318.75% |
| TSLA200717P00370000 | 2020-07-10 3:47PM EDT | 370.00 | 0.02 | 0.01 | 0.02 | -0.55 | -96.49% | 48 | 106 | 315.63% |
| TSLA200717P00375000 | 2020-07-10 1:13PM EDT | 375.00 | 0.01 | 0.01 | 0.03 | -0.29 | -96.67% | 7 | 229 | 318.75% |
| TSLA200717P00380000 | 2020-07-10 3:27PM EDT | 380.00 | 0.02 | 0.01 | 0.03 | -0.45 | -95.74% | 11 | 698 | 315.63% |
| TSLA200717P00385000 | 2020-07-10 1:15PM EDT | 385.00 | 0.02 | 0.01 | 0.03 | -0.43 | -95.56% | 4 | 137 | 312.50% |
| TSLA200717P00390000 | 2020-07-08 3:48PM EDT | 390.00 | 0.20 | 0.00 | 0.03 | -0.61 | -75.31% | 6 | 234 | 303.13% |
| TSLA200717P00395000 | 2020-07-10 2:21PM EDT | 395.00 | 0.03 | 0.01 | 0.03 | -0.70 | -95.89% | 27 | 573 | 306.25% |
| TSLA200717P00400000 | 2020-07-10 3:55PM EDT | 400.00 | 0.04 | 0.02 | 0.04 | -0.62 | -93.94% | 457 | 3,288 | 312.50% |
| TSLA200717P00405000 | 2020-07-10 3:08PM EDT | 405.00 | 0.04 | 0.02 | 0.04 | -0.56 | -93.33% | 8 | 863 | 309.38% |
| TSLA200717P00410000 | 2020-07-10 12:42PM EDT | 410.00 | 0.04 | 0.01 | 0.03 | -0.70 | -94.59% | 10 | 98 | 298.44% |
| TSLA200717P00415000 | 2020-07-10 12:52PM EDT | 415.00 | 0.04 | 0.01 | 0.04 | -0.76 | -95.00% | 3 | 324 | 300.00% |
| TSLA200717P00420000 | 2020-07-10 3:51PM EDT | 420.00 | 0.04 | 0.01 | 0.04 | -0.69 | -94.52% | 29 | 836 | 296.88% |
| TSLA200717P00425000 | 2020-07-10 1:51PM EDT | 425.00 | 0.04 | 0.03 | 0.04 | -0.81 | -95.29% | 7 | 267 | 302.34% |
| TSLA200717P00430000 | 2020-07-10 3:32PM EDT | 430.00 | 0.03 | 0.01 | 0.04 | -1.01 | -97.12% | 20 | 130 | 292.19% |
| TSLA200717P00435000 | 2020-06-30 1:03PM EDT | 435.00 | 0.29 | 0.02 | 0.04 | -0.74 | -71.84% | 1 | 97 | 293.75% |
| TSLA200717P00440000 | 2020-07-10 12:02PM EDT | 440.00 | 0.04 | 0.01 | 0.04 | -1.07 | -96.40% | 1 | 173 | 287.50% |
| TSLA200717P00445000 | 2020-07-10 3:40PM EDT | 445.00 | 0.04 | 0.02 | 0.04 | -1.06 | -96.36% | 75 | 225 | 289.06% |
| TSLA200717P00450000 | 2020-07-10 3:46PM EDT | 450.00 | 0.05 | 0.05 | 0.06 | -0.85 | -94.44% | 298 | 2,762 | 299.22% |
| TSLA200717P00455000 | 2020-07-10 12:03PM EDT | 455.00 | 0.05 | 0.03 | 0.05 | -0.90 | -94.74% | 7 | 196 | 289.06% |
| TSLA200717P00460000 | 2020-07-10 3:22PM EDT | 460.00 | 0.05 | 0.03 | 0.05 | -1.05 | -95.45% | 125 | 711 | 286.72% |
| TSLA200717P00465000 | 2020-07-10 1:31PM EDT | 465.00 | 0.03 | 0.03 | 0.05 | -0.97 | -97.00% | 3 | 216 | 284.38% |
| TSLA200717P00470000 | 2020-07-10 3:05PM EDT | 470.00 | 0.05 | 0.04 | 0.05 | -1.05 | -95.45% | 5 | 152 | 284.38% |
| TSLA200717P00475000 | 2020-07-10 3:40PM EDT | 475.00 | 0.05 | 0.03 | 0.05 | -1.10 | -95.65% | 9 | 523 | 279.69% |
| TSLA200717P00480000 | 2020-07-10 2:53PM EDT | 480.00 | 0.05 | 0.03 | 0.05 | -1.05 | -95.45% | 100 | 198 | 277.34% |
| TSLA200717P00485000 | 2020-07-10 3:58PM EDT | 485.00 | 0.05 | 0.04 | 0.05 | -1.18 | -95.93% | 129 | 43 | 277.34% |
| TSLA200717P00490000 | 2020-07-10 3:59PM EDT | 490.00 | 0.06 | 0.04 | 0.06 | -1.14 | -95.00% | 124 | 506 | 277.34% |
| TSLA200717P00495000 | 2020-07-10 3:36PM EDT | 495.00 | 0.08 | 0.05 | 0.06 | -1.22 | -93.85% | 208 | 243 | 276.56% |
| TSLA200717P00500000 | 2020-07-10 3:59PM EDT | 500.00 | 0.08 | 0.07 | 0.08 | -1.22 | -93.85% | 1,038 | 10,172 | 281.25% |
| TSLA200717P00505000 | 2020-07-10 3:36PM EDT | 505.00 | 0.07 | 0.06 | 0.08 | -1.07 | -93.86% | 8 | 534 | 277.34% |
| TSLA200717P00510000 | 2020-07-10 3:40PM EDT | 510.00 | 0.10 | 0.07 | 0.10 | -1.25 | -92.59% | 16 | 376 | 279.30% |
| TSLA200717P00515000 | 2020-07-09 1:17PM EDT | 515.00 | 0.23 | 0.04 | 0.19 | -1.20 | -83.92% | 10 | 105 | 283.98% |
| TSLA200717P00520000 | 2020-07-09 11:20AM EDT | 520.00 | 0.33 | 0.03 | 0.19 | -1.02 | -75.56% | 1 | 447 | 280.47% |
| TSLA200717P00525000 | 2020-07-10 3:36PM EDT | 525.00 | 0.08 | 0.06 | 0.20 | -1.77 | -95.68% | 86 | 470 | 282.03% |
| TSLA200717P00530000 | 2020-07-10 3:47PM EDT | 530.00 | 0.08 | 0.06 | 0.10 | -1.50 | -94.94% | 8 | 281 | 268.75% |
| TSLA200717P00535000 | 2020-07-10 3:35PM EDT | 535.00 | 0.09 | 0.08 | 0.10 | -1.53 | -94.44% | 66 | 274 | 268.75% |
| TSLA200717P00540000 | 2020-07-09 2:24PM EDT | 540.00 | 0.23 | 0.05 | 0.40 | -1.46 | -86.39% | 4 | 546 | 289.06% |
| TSLA200717P00545000 | 2020-07-10 3:55PM EDT | 545.00 | 0.11 | 0.09 | 0.11 | -1.59 | -93.53% | 87 | 176 | 266.80% |
| TSLA200717P00550000 | 2020-07-10 3:58PM EDT | 550.00 | 0.10 | 0.10 | 0.12 | -1.59 | -94.08% | 397 | 1,441 | 266.41% |
| TSLA200717P00560000 | 2020-07-10 3:59PM EDT | 560.00 | 0.10 | 0.01 | 0.14 | -1.74 | -94.57% | 17 | 279 | 253.91% |
| TSLA200717P00570000 | 2020-07-10 3:59PM EDT | 570.00 | 0.10 | 0.10 | 0.14 | -1.85 | -94.87% | 3 | 323 | 259.77% |
| TSLA200717P00580000 | 2020-07-10 3:53PM EDT | 580.00 | 0.15 | 0.13 | 0.15 | -1.95 | -92.86% | 31 | 259 | 258.59% |
| TSLA200717P00590000 | 2020-07-10 2:19PM EDT | 590.00 | 0.35 | 0.01 | 0.37 | -1.82 | -83.87% | 23 | 360 | 261.52% |
| TSLA200717P00600000 | 2020-07-10 3:56PM EDT | 600.00 | 0.14 | 0.11 | 0.16 | -2.16 | -93.91% | 300 | 3,978 | 249.22% |
| TSLA200717P00610000 | 2020-07-10 3:34PM EDT | 610.00 | 0.18 | 0.10 | 0.30 | -2.42 | -93.08% | 19 | 617 | 254.10% |
| TSLA200717P00620000 | 2020-07-10 3:32PM EDT | 620.00 | 0.18 | 0.10 | 0.25 | -2.29 | -92.71% | 26 | 713 | 246.88% |
| TSLA200717P00630000 | 2020-07-10 2:06PM EDT | 630.00 | 0.21 | 0.10 | 0.42 | -2.73 | -92.86% | 12 | 381 | 251.95% |
| TSLA200717P00640000 | 2020-07-10 3:51PM EDT | 640.00 | 0.17 | 0.05 | 0.17 | -2.88 | -94.43% | 19 | 540 | 228.91% |
| TSLA200717P00650000 | 2020-07-10 3:59PM EDT | 650.00 | 0.19 | 0.19 | 0.19 | -3.09 | -94.21% | 211 | 1,270 | 236.52% |
| TSLA200717P00655000 | 2020-07-10 2:09PM EDT | 655.00 | 0.24 | 0.02 | 0.45 | -3.11 | -92.84% | 13 | 349 | 239.26% |
| TSLA200717P00660000 | 2020-07-10 3:59PM EDT | 660.00 | 0.25 | 0.20 | 0.46 | -3.26 | -92.88% | 189 | 727 | 245.31% |
| TSLA200717P00665000 | 2020-07-10 2:16PM EDT | 665.00 | 0.26 | 0.15 | 1.55 | -3.34 | -92.78% | 6 | 446 | 270.02% |
| TSLA200717P00670000 | 2020-07-10 3:58PM EDT | 670.00 | 0.33 | 0.20 | 0.45 | -3.37 | -91.08% | 8 | 319 | 240.92% |
| TSLA200717P00675000 | 2020-07-10 3:32PM EDT | 675.00 | 0.18 | 0.05 | 0.30 | -3.72 | -95.38% | 40 | 546 | 225.00% |
| TSLA200717P00680000 | 2020-07-10 3:30PM EDT | 680.00 | 0.25 | 0.14 | 0.35 | -3.81 | -93.84% | 15 | 184 | 230.27% |
| TSLA200717P00685000 | 2020-07-09 1:37PM EDT | 685.00 | 0.33 | 0.23 | 0.39 | -3.80 | -92.01% | 1 | 269 | 233.79% |
| TSLA200717P00690000 | 2020-07-10 3:38PM EDT | 690.00 | 0.26 | 0.03 | 1.01 | -3.79 | -93.58% | 18 | 298 | 244.82% |
| TSLA200717P00695000 | 2020-07-10 3:36PM EDT | 695.00 | 0.26 | 0.05 | 0.61 | -4.34 | -94.35% | 7 | 282 | 231.25% |
| TSLA200717P00700000 | 2020-07-10 3:59PM EDT | 700.00 | 0.30 | 0.28 | 0.31 | -4.33 | -93.52% | 541 | 4,169 | 226.76% |
| TSLA200717P00705000 | 2020-07-10 10:56AM EDT | 705.00 | 0.34 | 0.31 | 0.34 | -4.56 | -93.06% | 85 | 1,731 | 227.05% |
| TSLA200717P00710000 | 2020-07-10 3:44PM EDT | 710.00 | 0.39 | 0.30 | 0.50 | -4.61 | -92.20% | 34 | 1,783 | 230.08% |
| TSLA200717P00715000 | 2020-07-10 2:54PM EDT | 715.00 | 0.32 | 0.23 | 0.59 | -4.83 | -93.79% | 5 | 333 | 228.71% |
| TSLA200717P00720000 | 2020-07-10 3:23PM EDT | 720.00 | 0.21 | 0.20 | 0.61 | -5.21 | -96.13% | 9 | 376 | 226.47% |
| TSLA200717P00725000 | 2020-07-10 3:47PM EDT | 725.00 | 0.35 | 0.06 | 0.81 | -5.35 | -93.86% | 47 | 419 | 226.27% |
| TSLA200717P00730000 | 2020-07-10 3:44PM EDT | 730.00 | 0.30 | 0.22 | 0.64 | -5.67 | -94.97% | 16 | 284 | 224.02% |
| TSLA200717P00735000 | 2020-07-10 3:53PM EDT | 735.00 | 0.42 | 0.20 | 0.50 | -5.93 | -93.39% | 61 | 1,854 | 217.38% |
| TSLA200717P00740000 | 2020-07-10 3:54PM EDT | 740.00 | 0.40 | 0.45 | 0.50 | -6.10 | -93.85% | 19 | 358 | 222.66% |
| TSLA200717P00745000 | 2020-07-10 3:59PM EDT | 745.00 | 0.42 | 0.07 | 0.47 | -6.30 | -93.75% | 16 | 213 | 208.01% |
| TSLA200717P00750000 | 2020-07-10 3:59PM EDT | 750.00 | 0.42 | 0.42 | 0.43 | -6.77 | -94.16% | 292 | 2,810 | 216.21% |
| TSLA200717P00755000 | 2020-07-10 3:27PM EDT | 755.00 | 0.45 | 0.30 | 0.75 | -7.05 | -94.00% | 75 | 555 | 219.43% |
| TSLA200717P00760000 | 2020-07-10 3:34PM EDT | 760.00 | 0.12 | 0.22 | 0.67 | -7.83 | -98.49% | 45 | 526 | 213.57% |
| TSLA200717P00765000 | 2020-07-10 12:10PM EDT | 765.00 | 0.45 | 0.10 | 0.87 | -7.75 | -94.51% | 3 | 499 | 213.77% |
| TSLA200717P00770000 | 2020-07-10 3:56PM EDT | 770.00 | 0.50 | 0.31 | 0.79 | -8.33 | -94.34% | 130 | 381 | 214.94% |
| TSLA200717P00775000 | 2020-07-10 3:14PM EDT | 775.00 | 0.40 | 0.43 | 0.60 | -8.45 | -95.48% | 12 | 239 | 211.52% |
| TSLA200717P00780000 | 2020-07-10 3:57PM EDT | 780.00 | 0.51 | 0.32 | 0.70 | -8.79 | -94.52% | 149 | 655 | 209.42% |
| TSLA200717P00785000 | 2020-07-10 2:31PM EDT | 785.00 | 0.66 | 0.50 | 0.70 | -9.44 | -93.47% | 10 | 234 | 211.43% |
| TSLA200717P00790000 | 2020-07-10 12:59PM EDT | 790.00 | 0.64 | 0.31 | 0.70 | -9.86 | -93.90% | 7 | 298 | 205.57% |
| TSLA200717P00795000 | 2020-07-10 1:35PM EDT | 795.00 | 0.55 | 0.44 | 1.01 | -10.30 | -94.93% | 14 | 395 | 212.45% |
| TSLA200717P00800000 | 2020-07-10 3:59PM EDT | 800.00 | 0.63 | 0.58 | 0.65 | -11.02 | -94.59% | 1,185 | 4,200 | 206.54% |
| TSLA200717P00805000 | 2020-07-10 3:58PM EDT | 805.00 | 0.65 | 0.60 | 0.70 | -11.55 | -94.67% | 33 | 574 | 206.06% |
| TSLA200717P00810000 | 2020-07-10 3:58PM EDT | 810.00 | 0.64 | 0.64 | 0.70 | -12.16 | -95.00% | 15 | 602 | 204.98% |
| TSLA200717P00815000 | 2020-07-10 3:44PM EDT | 815.00 | 0.81 | 0.58 | 0.76 | -12.45 | -93.89% | 28 | 241 | 203.22% |
| TSLA200717P00820000 | 2020-07-10 3:55PM EDT | 820.00 | 0.63 | 0.58 | 0.80 | -13.52 | -95.55% | 9 | 447 | 202.10% |
| TSLA200717P00825000 | 2020-07-10 3:48PM EDT | 825.00 | 0.79 | 0.58 | 0.79 | -14.06 | -94.68% | 24 | 387 | 200.15% |
| TSLA200717P00830000 | 2020-07-10 1:59PM EDT | 830.00 | 0.78 | 0.69 | 0.80 | -14.95 | -95.04% | 48 | 394 | 200.39% |
| TSLA200717P00835000 | 2020-07-10 10:36AM EDT | 835.00 | 1.02 | 0.69 | 0.80 | -15.58 | -93.86% | 2 | 184 | 198.58% |
| TSLA200717P00840000 | 2020-07-10 3:40PM EDT | 840.00 | 0.79 | 0.65 | 0.93 | -16.58 | -95.45% | 31 | 461 | 198.24% |
| TSLA200717P00845000 | 2020-07-10 3:35PM EDT | 845.00 | 0.71 | 0.63 | 0.99 | -17.77 | -96.16% | 42 | 593 | 197.07% |
| TSLA200717P00850000 | 2020-07-10 3:56PM EDT | 850.00 | 0.60 | 0.67 | 0.80 | -18.80 | -96.91% | 302 | 968 | 193.02% |
| TSLA200717P00855000 | 2020-07-10 3:58PM EDT | 855.00 | 0.64 | 0.04 | 1.01 | -19.81 | -96.87% | 25 | 117 | 183.89% |
| TSLA200717P00860000 | 2020-07-10 3:57PM EDT | 860.00 | 0.84 | 0.60 | 1.02 | -20.73 | -96.11% | 15 | 151 | 191.80% |
| TSLA200717P00865000 | 2020-07-10 3:54PM EDT | 865.00 | 0.88 | 0.73 | 1.02 | -21.62 | -96.09% | 36 | 121 | 191.89% |
| TSLA200717P00870000 | 2020-07-10 3:35PM EDT | 870.00 | 0.94 | 0.70 | 1.38 | -22.96 | -96.07% | 13 | 251 | 194.38% |
| TSLA200717P00875000 | 2020-07-10 3:26PM EDT | 875.00 | 0.95 | 0.60 | 1.00 | -24.30 | -96.24% | 10 | 305 | 186.33% |
| TSLA200717P00880000 | 2020-07-10 3:46PM EDT | 880.00 | 0.90 | 0.80 | 1.02 | -25.67 | -96.61% | 128 | 796 | 187.60% |
| TSLA200717P00885000 | 2020-07-10 3:42PM EDT | 885.00 | 0.95 | 0.87 | 1.00 | -27.23 | -96.63% | 26 | 141 | 186.52% |
| TSLA200717P00890000 | 2020-07-10 3:43PM EDT | 890.00 | 0.95 | 0.90 | 1.03 | -28.65 | -96.79% | 16 | 372 | 185.55% |
| TSLA200717P00895000 | 2020-07-10 3:59PM EDT | 895.00 | 1.03 | 0.72 | 1.03 | -30.02 | -96.68% | 90 | 214 | 181.59% |
| TSLA200717P00900000 | 2020-07-10 3:59PM EDT | 900.00 | 1.06 | 1.01 | 1.06 | -31.44 | -96.74% | 1,087 | 3,826 | 183.79% |
| TSLA200717P00905000 | 2020-07-10 3:54PM EDT | 905.00 | 0.86 | 0.86 | 1.43 | -33.07 | -97.47% | 18 | 319 | 184.52% |
| TSLA200717P00910000 | 2020-07-10 3:55PM EDT | 910.00 | 1.10 | 1.10 | 1.35 | -34.60 | -96.92% | 57 | 605 | 184.47% |
| TSLA200717P00915000 | 2020-07-10 3:30PM EDT | 915.00 | 1.12 | 0.99 | 1.43 | -36.93 | -97.06% | 45 | 1,525 | 182.42% |
| TSLA200717P00920000 | 2020-07-10 3:33PM EDT | 920.00 | 1.10 | 0.61 | 1.43 | -38.95 | -97.25% | 13 | 544 | 176.66% |
| TSLA200717P00925000 | 2020-07-10 3:09PM EDT | 925.00 | 1.52 | 1.02 | 1.46 | -40.03 | -96.34% | 14 | 357 | 179.61% |
| TSLA200717P00930000 | 2020-07-10 3:55PM EDT | 930.00 | 0.78 | 0.91 | 1.49 | -42.82 | -98.21% | 13 | 448 | 177.12% |
| TSLA200717P00935000 | 2020-07-10 1:42PM EDT | 935.00 | 1.01 | 1.02 | 1.60 | -44.74 | -97.79% | 7 | 422 | 177.54% |
| TSLA200717P00940000 | 2020-07-10 3:44PM EDT | 940.00 | 1.25 | 1.07 | 1.60 | -46.95 | -97.41% | 45 | 685 | 176.32% |
| TSLA200717P00945000 | 2020-07-10 3:54PM EDT | 945.00 | 1.31 | 1.25 | 1.32 | -50.89 | -97.49% | 36 | 318 | 173.71% |
| TSLA200717P00950000 | 2020-07-10 3:59PM EDT | 950.00 | 1.15 | 1.00 | 1.33 | -51.45 | -97.81% | 226 | 1,104 | 169.73% |
| TSLA200717P00955000 | 2020-07-10 3:44PM EDT | 955.00 | 1.28 | 0.96 | 1.68 | -53.12 | -97.65% | 17 | 591 | 171.00% |
| TSLA200717P00960000 | 2020-07-10 3:57PM EDT | 960.00 | 1.30 | 1.31 | 1.60 | -56.39 | -97.75% | 114 | 1,982 | 171.66% |
| TSLA200717P00965000 | 2020-07-10 3:54PM EDT | 965.00 | 1.59 | 1.11 | 1.60 | -58.86 | -97.37% | 29 | 524 | 168.29% |
| TSLA200717P00970000 | 2020-07-10 3:55PM EDT | 970.00 | 1.45 | 1.06 | 1.75 | -61.90 | -97.71% | 101 | 556 | 167.48% |
| TSLA200717P00975000 | 2020-07-10 3:35PM EDT | 975.00 | 1.50 | 0.68 | 1.77 | -64.10 | -97.71% | 63 | 264 | 162.70% |
| TSLA200717P00980000 | 2020-07-10 3:48PM EDT | 980.00 | 1.30 | 0.99 | 1.81 | -67.25 | -98.10% | 83 | 654 | 164.11% |
| TSLA200717P00985000 | 2020-07-10 3:30PM EDT | 985.00 | 1.59 | 1.35 | 1.81 | -68.91 | -97.74% | 84 | 186 | 165.31% |
| TSLA200717P00990000 | 2020-07-10 3:55PM EDT | 990.00 | 1.62 | 1.35 | 2.07 | -72.13 | -97.80% | 148 | 1,148 | 165.55% |
| TSLA200717P00995000 | 2020-07-10 3:59PM EDT | 995.00 | 1.53 | 1.00 | 1.64 | -77.07 | -98.05% | 58 | 409 | 157.89% |
| TSLA200717P01000000 | 2020-07-10 3:59PM EDT | 1,000.00 | 1.68 | 1.67 | 1.69 | -79.12 | -97.92% | 3,623 | 4,342 | 161.82% |
| TSLA200717P01005000 | 2020-07-10 3:58PM EDT | 1,005.00 | 1.80 | 1.63 | 1.80 | -81.55 | -97.84% | 89 | 362 | 160.64% |
| TSLA200717P01010000 | 2020-07-10 3:57PM EDT | 1,010.00 | 1.76 | 1.41 | 2.23 | -84.54 | -97.96% | 60 | 405 | 160.43% |
| TSLA200717P01015000 | 2020-07-10 3:56PM EDT | 1,015.00 | 1.75 | 0.35 | 2.23 | -91.20 | -98.12% | 152 | 259 | 151.03% |
| TSLA200717P01020000 | 2020-07-10 3:44PM EDT | 1,020.00 | 1.74 | 1.60 | 2.29 | -92.41 | -98.15% | 60 | 341 | 158.74% |
| TSLA200717P01025000 | 2020-07-10 3:52PM EDT | 1,025.00 | 1.90 | 1.00 | 2.05 | -94.55 | -98.03% | 27 | 187 | 151.47% |
| TSLA200717P01030000 | 2020-07-10 3:42PM EDT | 1,030.00 | 1.90 | 1.10 | 2.29 | -97.75 | -98.09% | 54 | 213 | 152.25% |
| TSLA200717P01035000 | 2020-07-10 3:57PM EDT | 1,035.00 | 1.66 | 1.50 | 2.29 | -95.44 | -98.29% | 57 | 250 | 153.22% |
| TSLA200717P01040000 | 2020-07-10 3:59PM EDT | 1,040.00 | 2.00 | 1.00 | 2.28 | -107.05 | -98.17% | 111 | 247 | 148.32% |
| TSLA200717P01045000 | 2020-07-10 3:43PM EDT | 1,045.00 | 1.90 | 1.84 | 2.29 | -101.80 | -98.17% | 156 | 284 | 152.00% |
| TSLA200717P01050000 | 2020-07-10 3:57PM EDT | 1,050.00 | 2.03 | 1.90 | 2.29 | -105.12 | -98.11% | 387 | 571 | 150.71% |
| TSLA200717P01055000 | 2020-07-10 3:41PM EDT | 1,055.00 | 2.05 | 1.50 | 2.40 | -110.95 | -98.19% | 53 | 121 | 147.41% |
| TSLA200717P01060000 | 2020-07-10 3:57PM EDT | 1,060.00 | 2.15 | 1.35 | 2.43 | -103.65 | -97.97% | 30 | 192 | 145.12% |
| TSLA200717P01065000 | 2020-07-10 3:36PM EDT | 1,065.00 | 2.35 | 0.05 | 2.88 | -121.90 | -98.11% | 26 | 138 | 138.11% |
| TSLA200717P01070000 | 2020-07-10 3:56PM EDT | 1,070.00 | 2.25 | 2.22 | 2.89 | -125.90 | -98.24% | 88 | 227 | 149.00% |
| TSLA200717P01075000 | 2020-07-10 3:43PM EDT | 1,075.00 | 2.19 | 1.18 | 2.64 | -120.01 | -98.21% | 182 | 406 | 140.60% |
| TSLA200717P01080000 | 2020-07-10 3:58PM EDT | 1,080.00 | 2.40 | 2.05 | 2.63 | -147.02 | -98.39% | 86 | 287 | 143.63% |
| TSLA200717P01085000 | 2020-07-10 3:56PM EDT | 1,085.00 | 2.40 | 2.10 | 2.89 | -131.80 | -98.21% | 43 | 152 | 143.53% |
| TSLA200717P01090000 | 2020-07-10 3:57PM EDT | 1,090.00 | 2.50 | 2.20 | 2.94 | -129.25 | -98.10% | 66 | 503 | 142.62% |
| TSLA200717P01095000 | 2020-07-10 3:40PM EDT | 1,095.00 | 2.57 | 2.35 | 2.94 | -138.83 | -98.18% | 105 | 213 | 141.69% |
| TSLA200717P01100000 | 2020-07-10 3:59PM EDT | 1,100.00 | 2.59 | 2.54 | 2.58 | -147.91 | -98.28% | 1,828 | 4,075 | 139.31% |
| TSLA200717P01105000 | 2020-07-10 3:57PM EDT | 1,105.00 | 2.60 | 2.31 | 3.05 | +2.60 | +2,000.00% | 59 | 120 | 138.77% |
| TSLA200717P01110000 | 2020-07-10 3:59PM EDT | 1,110.00 | 2.55 | 2.45 | 3.10 | -154.15 | -98.37% | 125 | 819 | 137.99% |
| TSLA200717P01115000 | 2020-07-10 3:47PM EDT | 1,115.00 | 2.75 | 2.42 | 3.10 | +2.75 | +2,518.18% | 66 | 45 | 136.26% |
| TSLA200717P01120000 | 2020-07-10 3:58PM EDT | 1,120.00 | 2.89 | 2.64 | 3.30 | -162.36 | -98.25% | 67 | 260 | 136.38% |
| TSLA200717P01125000 | 2020-07-10 3:31PM EDT | 1,125.00 | 3.00 | 1.90 | 3.30 | +3.00 | +775.00% | 76 | 113 | 131.69% |
| TSLA200717P01130000 | 2020-07-10 3:58PM EDT | 1,130.00 | 2.41 | 1.96 | 3.35 | -175.69 | -98.65% | 112 | 201 | 130.58% |
| TSLA200717P01135000 | 2020-07-10 3:59PM EDT | 1,135.00 | 2.75 | 2.01 | 3.40 | +2.75 | +1,100.00% | 104 | 59 | 129.42% |
| TSLA200717P01140000 | 2020-07-10 3:59PM EDT | 1,140.00 | 2.78 | 2.07 | 3.50 | -179.67 | -98.48% | 135 | 236 | 128.49% |
| TSLA200717P01145000 | 2020-07-10 3:55PM EDT | 1,145.00 | 3.05 | 2.14 | 3.55 | +3.05 | +1,248.00% | 85 | 135 | 127.39% |
| TSLA200717P01150000 | 2020-07-10 3:59PM EDT | 1,150.00 | 2.87 | 2.50 | 3.65 | -185.20 | -98.47% | 1,000 | 1,672 | 127.58% |
| TSLA200717P01155000 | 2020-07-10 3:54PM EDT | 1,155.00 | 3.00 | 2.30 | 3.70 | +3.00 | +2,166.67% | 119 | 75 | 125.43% |
| TSLA200717P01160000 | 2020-07-10 3:58PM EDT | 1,160.00 | 3.42 | 3.15 | 3.75 | -204.58 | -98.36% | 120 | 214 | 127.06% |
| TSLA200717P01165000 | 2020-07-10 3:59PM EDT | 1,165.00 | 3.20 | 2.50 | 5.10 | +3.20 | +820.51% | 166 | 153 | 127.77% |
| TSLA200717P01170000 | 2020-07-10 3:48PM EDT | 1,170.00 | 3.60 | 2.83 | 4.00 | -214.75 | -98.35% | 143 | 273 | 123.62% |
| TSLA200717P01175000 | 2020-07-10 3:55PM EDT | 1,175.00 | 3.50 | 2.63 | 4.10 | +3.50 | +1,690.48% | 146 | 116 | 121.69% |
| TSLA200717P01180000 | 2020-07-10 3:56PM EDT | 1,180.00 | 3.63 | 2.71 | 4.00 | -226.57 | -98.42% | 370 | 296 | 120.03% |
| TSLA200717P01185000 | 2020-07-10 3:43PM EDT | 1,185.00 | 3.65 | 2.81 | 4.55 | +3.65 | +663.64% | 163 | 172 | 120.56% |
| TSLA200717P01190000 | 2020-07-10 3:54PM EDT | 1,190.00 | 3.82 | 3.55 | 4.45 | -222.88 | -98.31% | 316 | 441 | 120.91% |
| TSLA200717P01195000 | 2020-07-10 3:58PM EDT | 1,195.00 | 3.95 | 3.00 | 4.80 | +3.95 | +2,341.18% | 393 | 224 | 118.70% |
| TSLA200717P01200000 | 2020-07-10 3:59PM EDT | 1,200.00 | 4.29 | 4.25 | 4.30 | -218.06 | -98.07% | 3,963 | 2,998 | 119.26% |
| TSLA200717P01205000 | 2020-07-10 3:53PM EDT | 1,205.00 | 4.25 | 4.05 | 4.50 | +4.25 | +1,242.86% | 126 | 132 | 117.64% |
| TSLA200717P01210000 | 2020-07-10 3:58PM EDT | 1,210.00 | 4.45 | 4.20 | 5.00 | -254.25 | -98.28% | 182 | 225 | 117.79% |
| TSLA200717P01215000 | 2020-07-10 3:56PM EDT | 1,215.00 | 4.70 | 4.45 | 5.00 | +4.70 | +1,576.67% | 264 | 139 | 116.80% |
| TSLA200717P01220000 | 2020-07-10 3:54PM EDT | 1,220.00 | 4.95 | 4.15 | 5.10 | -254.05 | -98.09% | 280 | 386 | 114.65% |
| TSLA200717P01225000 | 2020-07-10 3:56PM EDT | 1,225.00 | 4.70 | 4.00 | 5.10 | +4.70 | +2,473.68% | 164 | 181 | 112.65% |
| TSLA200717P01230000 | 2020-07-10 3:58PM EDT | 1,230.00 | 5.00 | 3.95 | 5.65 | -242.35 | -97.98% | 216 | 200 | 112.29% |
| TSLA200717P01235000 | 2020-07-10 3:53PM EDT | 1,235.00 | 5.45 | 5.00 | 6.05 | +5.45 | +2,800.00% | 180 | 153 | 114.10% |
| TSLA200717P01240000 | 2020-07-10 3:59PM EDT | 1,240.00 | 5.35 | 4.70 | 6.10 | -267.70 | -98.04% | 491 | 417 | 111.87% |
| TSLA200717P01245000 | 2020-07-10 3:58PM EDT | 1,245.00 | 5.65 | 5.00 | 6.50 | +5.65 | +941.67% | 463 | 0 | 111.78% |
| TSLA200717P01250000 | 2020-07-10 3:59PM EDT | 1,250.00 | 5.90 | 5.75 | 5.85 | -254.05 | -97.73% | 2,765 | 1,028 | 110.33% |
| TSLA200717P01255000 | 2020-07-10 3:59PM EDT | 1,255.00 | 6.35 | 6.00 | 6.90 | +6.35 | +1,757.14% | 332 | 192 | 111.38% |
| TSLA200717P01260000 | 2020-07-10 3:59PM EDT | 1,260.00 | 6.20 | 6.25 | 7.15 | -269.40 | -97.75% | 1,104 | 248 | 110.68% |
| TSLA200717P01265000 | 2020-07-10 3:55PM EDT | 1,265.00 | 6.45 | 5.40 | 7.15 | +6.45 | +2,216.67% | 947 | 231 | 107.30% |
| TSLA200717P01270000 | 2020-07-10 3:58PM EDT | 1,270.00 | 6.75 | 6.55 | 7.10 | +6.75 | +2,355.17% | 826 | 533 | 107.77% |
| TSLA200717P01275000 | 2020-07-10 3:59PM EDT | 1,275.00 | 5.80 | 6.80 | 7.85 | +5.80 | +483.33% | 474 | 305 | 107.94% |
| TSLA200717P01280000 | 2020-07-10 3:59PM EDT | 1,280.00 | 7.30 | 6.60 | 7.95 | -285.95 | -97.51% | 822 | 460 | 106.04% |
| TSLA200717P01285000 | 2020-07-10 3:53PM EDT | 1,285.00 | 8.01 | 6.80 | 8.20 | +8.01 | +1,125.35% | 392 | 117 | 105.13% |
| TSLA200717P01290000 | 2020-07-10 3:59PM EDT | 1,290.00 | 7.92 | 7.35 | 8.70 | +7.92 | +2,600.00% | 667 | 281 | 105.23% |
| TSLA200717P01295000 | 2020-07-10 3:59PM EDT | 1,295.00 | 8.10 | 8.10 | 8.65 | +8.10 | +1,583.93% | 876 | 388 | 104.65% |
| TSLA200717P01300000 | 2020-07-10 3:59PM EDT | 1,300.00 | 8.80 | 8.50 | 8.80 | -326.63 | -97.38% | 6,940 | 1,799 | 103.80% |
| TSLA200717P01305000 | 2020-07-10 3:58PM EDT | 1,305.00 | 9.00 | 8.70 | 9.80 | +9.00 | +1,384.62% | 337 | 145 | 103.91% |
| TSLA200717P01310000 | 2020-07-10 3:57PM EDT | 1,310.00 | 9.13 | 9.05 | 9.45 | +9.13 | +1,086.90% | 909 | 389 | 102.14% |
| TSLA200717P01315000 | 2020-07-10 3:59PM EDT | 1,315.00 | 9.00 | 9.40 | 10.95 | +9.00 | +900.00% | 290 | 198 | 103.09% |
| TSLA200717P01320000 | 2020-07-10 3:59PM EDT | 1,320.00 | 10.15 | 9.50 | 10.95 | -348.80 | -97.17% | 1,696 | 558 | 101.44% |
| TSLA200717P01325000 | 2020-07-10 3:59PM EDT | 1,325.00 | 11.50 | 9.85 | 11.40 | +11.50 | +766.67% | 458 | 135 | 100.76% |
| TSLA200717P01330000 | 2020-07-10 3:59PM EDT | 1,330.00 | 11.00 | 10.60 | 11.60 | +11.00 | +2,444.45% | 1,524 | 287 | 100.24% |
| TSLA200717P01335000 | 2020-07-10 3:57PM EDT | 1,335.00 | 12.40 | 10.55 | 12.35 | +12.40 | +1,878.13% | 260 | 222 | 99.33% |
| TSLA200717P01340000 | 2020-07-10 3:59PM EDT | 1,340.00 | 11.87 | 11.35 | 12.30 | -366.68 | -96.86% | 1,350 | 508 | 98.47% |
| TSLA200717P01345000 | 2020-07-10 3:56PM EDT | 1,345.00 | 12.83 | 11.65 | 13.20 | +12.83 | +2,348.28% | 611 | 243 | 98.13% |
| TSLA200717P01350000 | 2020-07-10 3:59PM EDT | 1,350.00 | 13.50 | 13.00 | 14.25 | +13.50 | +1,500.00% | 3,061 | 690 | 99.16% |
| TSLA200717P01355000 | 2020-07-10 3:58PM EDT | 1,355.00 | 14.04 | 13.10 | 14.95 | +14.04 | +986.33% | 584 | 126 | 98.20% |
| TSLA200717P01360000 | 2020-07-10 3:59PM EDT | 1,360.00 | 13.80 | 13.80 | 16.00 | -372.40 | -96.43% | 1,356 | 385 | 98.28% |
| TSLA200717P01365000 | 2020-07-10 3:59PM EDT | 1,365.00 | 14.58 | 14.35 | 16.00 | +14.58 | +1,104.55% | 709 | 156 | 96.96% |
| TSLA200717P01370000 | 2020-07-10 3:55PM EDT | 1,370.00 | 15.83 | 15.20 | 17.35 | +15.83 | +1,452.29% | 1,951 | 239 | 97.39% |
| TSLA200717P01375000 | 2020-07-10 3:59PM EDT | 1,375.00 | 16.50 | 15.80 | 17.60 | +16.50 | +2,735.82% | 748 | 137 | 96.32% |
| TSLA200717P01380000 | 2020-07-10 3:59PM EDT | 1,380.00 | 17.54 | 16.45 | 18.00 | -369.51 | -95.47% | 2,779 | 427 | 95.41% |
| TSLA200717P01385000 | 2020-07-10 3:57PM EDT | 1,385.00 | 18.00 | 17.00 | 19.80 | +18.00 | +1,406.25% | 699 | 184 | 95.77% |
| TSLA200717P01390000 | 2020-07-10 3:58PM EDT | 1,390.00 | 19.43 | 18.75 | 20.25 | +19.43 | +1,633.62% | 2,331 | 312 | 95.89% |
| TSLA200717P01395000 | 2020-07-10 3:58PM EDT | 1,395.00 | 20.35 | 19.10 | 21.15 | +20.35 | +1,709.40% | 2,811 | 260 | 95.02% |
| TSLA200717P01400000 | 2020-07-10 3:59PM EDT | 1,400.00 | 21.35 | 20.85 | 21.35 | -412.35 | -95.08% | 8,276 | 1,378 | 94.75% |
| TSLA200717P01410000 | 2020-07-10 3:58PM EDT | 1,410.00 | 23.90 | 22.00 | 23.85 | +23.90 | +2,914.82% | 2,255 | 87 | 93.81% |
| TSLA200717P01420000 | 2020-07-10 3:59PM EDT | 1,420.00 | 25.30 | 23.85 | 26.45 | -416.20 | -94.27% | 3,090 | 324 | 93.31% |
| TSLA200717P01430000 | 2020-07-10 3:58PM EDT | 1,430.00 | 28.32 | 28.60 | 28.30 | +28.32 | +1,958.11% | 2,633 | 224 | 94.29% |
| TSLA200717P01440000 | 2020-07-10 3:59PM EDT | 1,440.00 | 30.00 | 28.80 | 31.25 | -423.55 | -93.39% | 2,407 | 108 | 92.20% |
| TSLA200717P01450000 | 2020-07-10 3:58PM EDT | 1,450.00 | 33.00 | 32.00 | 34.25 | +33.00 | +2,270.00% | 2,751 | 84 | 92.25% |
| TSLA200717P01460000 | 2020-07-10 3:59PM EDT | 1,460.00 | 36.90 | 35.05 | 37.45 | -413.50 | -91.81% | 1,149 | 69 | 92.03% |
| TSLA200717P01470000 | 2020-07-10 3:59PM EDT | 1,470.00 | 39.50 | 38.70 | 40.90 | +39.50 | +2,233.33% | 1,103 | 55 | 92.12% |
| TSLA200717P01480000 | 2020-07-10 3:59PM EDT | 1,480.00 | 42.00 | 42.50 | 44.70 | -428.55 | -91.07% | 1,681 | 89 | 92.26% |
| TSLA200717P01490000 | 2020-07-10 3:59PM EDT | 1,490.00 | 48.51 | 45.95 | 48.75 | +48.51 | +2,984.34% | 2,779 | 65 | 92.03% |
| TSLA200717P01500000 | 2020-07-10 3:59PM EDT | 1,500.00 | 52.50 | 51.00 | 52.65 | -452.50 | -89.60% | 4,149 | 218 | 92.47% |
| TSLA200717P01510000 | 2020-07-10 3:59PM EDT | 1,510.00 | 57.26 | 54.90 | 57.80 | +57.26 | +2,711.90% | 445 | 9 | 92.68% |
| TSLA200717P01520000 | 2020-07-10 3:59PM EDT | 1,520.00 | 62.00 | 59.15 | 62.80 | -459.05 | -88.10% | 646 | 42 | 92.73% |
| TSLA200717P01530000 | 2020-07-10 3:59PM EDT | 1,530.00 | 67.20 | 65.00 | 68.00 | -756.35 | -91.84% | 517 | 55 | 93.65% |
| TSLA200717P01540000 | 2020-07-10 3:59PM EDT | 1,540.00 | 71.90 | 71.00 | 72.80 | -463.70 | -86.58% | 543 | 32 | 94.12% |
| TSLA200717P01550000 | 2020-07-10 3:59PM EDT | 1,550.00 | 78.00 | 76.00 | 79.40 | -699.95 | -89.97% | 561 | 152 | 94.82% |
| TSLA200717P01560000 | 2020-07-10 3:59PM EDT | 1,560.00 | 84.77 | 82.00 | 85.55 | -611.78 | -87.83% | 273 | 116 | 95.59% |
| TSLA200717P01570000 | 2020-07-10 3:58PM EDT | 1,570.00 | 89.00 | 88.00 | 91.65 | -633.05 | -87.67% | 105 | 23 | 96.08% |
| TSLA200717P01580000 | 2020-07-10 3:59PM EDT | 1,580.00 | 94.35 | 92.95 | 98.30 | -862.05 | -90.13% | 277 | 209 | 95.99% |
| TSLA200717P01590000 | 2020-07-10 3:58PM EDT | 1,590.00 | 103.30 | 100.45 | 104.95 | -558.50 | -84.39% | 323 | 211 | 97.29% |
| TSLA200717P01600000 | 2020-07-10 3:59PM EDT | 1,600.00 | 109.14 | 106.60 | 111.90 | -722.21 | -86.87% | 344 | 37 | 97.67% |
| TSLA200717P01610000 | 2020-07-10 3:57PM EDT | 1,610.00 | 119.77 | 114.15 | 120.40 | -619.33 | -83.80% | 32 | 26 | 99.75% |
| TSLA200717P01620000 | 2020-07-10 3:59PM EDT | 1,620.00 | 124.85 | 119.80 | 127.75 | -641.75 | -83.71% | 20 | 40 | 99.62% |
| TSLA200717P01630000 | 2020-07-10 3:59PM EDT | 1,630.00 | 132.28 | 126.15 | 135.60 | -728.12 | -84.63% | 43 | 17 | 100.06% |
| TSLA200717P01640000 | 2020-07-10 3:52PM EDT | 1,640.00 | 140.00 | 136.60 | 139.40 | -628.85 | -81.79% | 18 | 25 | 100.31% |
| TSLA200717P01650000 | 2020-07-10 3:54PM EDT | 1,650.00 | 155.34 | 143.75 | 150.40 | -642.56 | -80.53% | 55 | 15 | 103.06% |
| TSLA200717P01660000 | 2020-07-10 3:42PM EDT | 1,660.00 | 170.23 | 149.45 | 158.35 | -493.32 | -74.35% | 10 | 19 | 102.51% |
| TSLA200717P01670000 | 2020-07-10 3:56PM EDT | 1,670.00 | 163.33 | 156.90 | 167.20 | -522.27 | -76.18% | 28 | 17 | 103.63% |
| TSLA200717P01680000 | 2020-07-10 3:38PM EDT | 1,680.00 | 190.51 | 165.20 | 174.95 | -779.94 | -80.37% | 13 | 10 | 104.40% |
| TSLA200717P01690000 | 2020-07-10 3:51PM EDT | 1,690.00 | 191.34 | 173.30 | 182.45 | -741.26 | -79.48% | 22 | 24 | 104.65% |
| TSLA200717P01700000 | 2020-07-10 3:57PM EDT | 1,700.00 | 191.00 | 182.00 | 191.50 | +191.00 | +1,970.10% | 169 | 7 | 106.38% |
| TSLA200717P01710000 | 2020-07-10 2:37PM EDT | 1,710.00 | 240.50 | 190.30 | 201.75 | -488.30 | -67.00% | 5 | 16 | 108.63% |
| TSLA200717P01720000 | 2020-07-10 3:42PM EDT | 1,720.00 | 224.35 | 202.15 | 205.15 | -623.95 | -73.55% | 7 | 13 | 108.12% |
| TSLA200717P01730000 | 2020-07-10 2:11PM EDT | 1,730.00 | 263.30 | 208.15 | 217.00 | -671.05 | -71.82% | 3 | 20 | 109.55% |
| TSLA200717P01740000 | 2020-07-10 3:33PM EDT | 1,740.00 | 233.55 | 219.45 | 222.25 | -710.90 | -75.27% | 6 | 8 | 109.75% |
| TSLA200717P01750000 | 2020-07-10 3:54PM EDT | 1,750.00 | 240.76 | 226.75 | 235.00 | -762.74 | -76.01% | 28 | 16 | 112.85% |
| TSLA200717P01760000 | 2020-07-10 3:29PM EDT | 1,760.00 | 258.63 | 234.20 | 243.55 | -570.47 | -68.81% | 10 | 6 | 112.31% |
| TSLA200717P01770000 | 2020-07-10 3:29PM EDT | 1,770.00 | 267.55 | 243.80 | 252.55 | -692.85 | -72.14% | 7 | 16 | 113.95% |
| TSLA200717P01780000 | 2020-07-10 3:53PM EDT | 1,780.00 | 270.93 | 252.10 | 261.05 | -646.27 | -70.46% | 36 | 7 | 113.81% |
| TSLA200717P01790000 | 2020-07-10 3:37PM EDT | 1,790.00 | 280.93 | 261.40 | 270.40 | -679.92 | -70.76% | 10 | 7 | 115.30% |
| TSLA200717P01800000 | 2020-07-10 3:58PM EDT | 1,800.00 | 278.00 | 271.10 | 281.65 | -560.70 | -66.85% | 61 | 18 | 118.96% |
| TSLA200717P01810000 | 2020-07-10 3:53PM EDT | 1,810.00 | 297.95 | 280.05 | 289.85 | -564.65 | -65.46% | 25 | 10 | 118.84% |
| TSLA200717P01820000 | 2020-07-10 3:53PM EDT | 1,820.00 | 307.18 | 288.80 | 300.10 | -576.27 | -65.23% | 23 | 16 | 120.46% |
| TSLA200717P01830000 | 2020-07-10 2:57PM EDT | 1,830.00 | 351.75 | 299.55 | 308.60 | -680.10 | -65.91% | 1 | 18 | 122.28% |
| TSLA200717P01840000 | 2020-07-10 3:30PM EDT | 1,840.00 | 333.05 | 308.50 | 317.70 | -599.60 | -64.29% | 2 | 15 | 122.75% |
| TSLA200717P01850000 | 2020-07-10 3:34PM EDT | 1,850.00 | 337.00 | 319.10 | 327.85 | -724.85 | -68.26% | 4 | 23 | 126.08% |
| TSLA200717P01860000 | 2020-07-10 12:46PM EDT | 1,860.00 | 430.05 | 327.00 | 337.30 | -521.85 | -54.82% | 1 | 17 | 125.63% |
| TSLA200717P01870000 | 2020-07-10 2:10PM EDT | 1,870.00 | 396.50 | 334.65 | 344.45 | -476.65 | -54.59% | 2 | 21 | 121.95% |
| TSLA200717P01880000 | 2020-07-10 3:34PM EDT | 1,880.00 | 362.20 | 350.70 | 354.85 | -618.85 | -63.08% | 45 | 19 | 131.89% |
| TSLA200717P01885000 | 2020-07-09 3:49PM EDT | 1,885.00 | 492.65 | 349.85 | 359.85 | -381.10 | -43.62% | 2 | 27 | 126.19% |
| TSLA200717P01900000 | 2020-07-10 3:59PM EDT | 1,900.00 | 372.00 | 364.90 | 369.85 | +372.00 | +269.66% | 1 | 7 | 123.24% |
| TSLA200717P01920000 | 2020-07-10 3:09PM EDT | 1,920.00 | 401.72 | 383.50 | 393.15 | +401.72 | +1,274.80% | 6 | 14 | 130.22% |
| TSLA200717P01940000 | 2020-07-10 12:51PM EDT | 1,940.00 | 509.60 | 401.50 | 413.20 | +509.60 | +1,229.43% | 4 | 22 | 131.89% |
| TSLA200717P01960000 | 2020-07-10 1:33PM EDT | 1,960.00 | 482.60 | 421.75 | 431.45 | +482.60 | +432.24% | 1 | 9 | 133.95% |
| TSLA200717P01980000 | 2020-07-10 3:42PM EDT | 1,980.00 | 458.98 | 440.70 | 450.50 | +458.98 | +387.89% | 2 | 17 | 135.00% |
| TSLA200717P02000000 | 2020-07-10 3:34PM EDT | 2,000.00 | 468.00 | 460.30 | 469.70 | +468.00 | +360.93% | 6 | 39 | 137.04% |
| TSLA200717P02050000 | 2020-07-10 3:26PM EDT | 2,050.00 | 542.00 | 509.55 | 518.50 | +542.00 | +1,665.13% | 6 | 8 | 143.21% |
© 2020 Verizon Media. All rights reserved.