HomeMailNewsFinanceSportsEntertainmentSearchMobileMore... Yahoo Finance Search Sign in Mail Finance Home Watchlists My Portfolio Screeners Yahoo Finance Plus Markets News Personal Finance Videos Industries Tech Contact Us U.S. markets closed S&P 500 4,152.10 -36.33(-0.87%) Dow 30 34,269.16 -473.66(-1.36%) Nasdaq 13,389.43 -12.43(-0.09%) Russell 2000 2,206.99 -5.71(-0.26%) Crude Oil 65.43 +0.51(+0.79%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 617.20-11.84 (-1.88%) At close: 4:00PM EDT 614.00 -3.20 (-0.52%) After hours: 4:28PM EDT Summary Chart Conversations Statistics Historical Data Profile Financials Analysis Options Holders Sustainability In The Money Show:ListStraddle CallsforJune 18, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210618C00001000 2021-04-05 3:55PM EDT 1.00 692.00 660.50 680.00 0.00 - 2 0 0.00% TSLA210618C00002000 2021-03-04 11:15AM EDT 2.00 623.45 655.85 663.95 0.00 - - 2 0.00% TSLA210618C00003000 2021-01-08 11:00AM EDT 3.00 854.43 847.15 851.80 0.00 - 1 0 0.00% TSLA210618C00004000 2021-03-05 10:58AM EDT 4.00 582.80 653.85 661.95 0.00 - 1 0 0.00% TSLA210618C00005000 2020-11-03 4:01PM EDT 5.00 419.06 592.00 596.00 0.00 - 3 31 0.00% TSLA210618C00006000 2021-03-05 10:52AM EDT 6.00 594.80 651.45 661.25 0.00 - 1 0 0.00% TSLA210618C00007000 2020-08-31 12:07AM EDT 7.00 28.04 437.70 440.65 0.00 - - 0 0.00% TSLA210618C00008000 2020-08-31 12:07AM EDT 8.00 68.12 437.50 439.55 0.00 - - 0 0.00% TSLA210618C00009000 2021-01-08 10:51AM EDT 9.00 837.90 839.35 847.55 0.00 - 1 3 0.00% TSLA210618C00010000 2020-10-20 2:04PM EDT 10.00 415.68 487.00 491.30 0.00 - 7 147 0.00% TSLA210618C00011000 2021-03-04 1:16PM EDT 11.00 625.05 646.85 655.70 0.00 - - 0 0.00% TSLA210618C00012000 2020-12-08 12:44PM EDT 12.00 614.40 801.65 806.55 0.00 - 1 212 0.00% TSLA210618C00013000 2021-01-14 12:14PM EDT 13.00 845.01 801.85 804.85 0.00 - 10 530 0.00% TSLA210618C00014000 2021-01-14 12:14PM EDT 14.00 843.99 800.85 803.85 0.00 - 10 594 0.00% TSLA210618C00015000 2021-02-23 3:48PM EDT 15.00 668.71 621.30 631.20 0.00 - 2 25 0.00% TSLA210618C00016000 2020-08-31 12:07AM EDT 16.00 27.82 428.75 431.75 0.00 - - 0 0.00% TSLA210618C00017000 2020-08-31 12:07AM EDT 17.00 48.34 427.60 430.65 0.00 - - 245 0.00% TSLA210618C00018000 2020-08-31 12:07AM EDT 18.00 23.56 426.45 429.40 0.00 - - 0 0.00% TSLA210618C00019000 2020-08-31 12:07AM EDT 19.00 63.55 425.80 428.80 0.00 - - 0 0.00% TSLA210618C00020000 2021-04-28 2:19PM EDT 20.00 678.90 595.20 598.85 0.00 - 1 8 554.10% TSLA210618C00022000 2020-08-31 12:07AM EDT 22.00 3.36 422.80 425.75 0.00 - - 0 0.00% TSLA210618C00023000 2020-08-31 12:07AM EDT 23.00 131.68 421.70 424.70 0.00 - - 0 0.00% TSLA210618C00024000 2021-03-04 1:47PM EDT 24.00 595.10 633.85 641.95 0.00 - - 1 0.00% TSLA210618C00025000 2021-02-23 3:48PM EDT 25.00 658.71 611.90 621.80 0.00 - 1 0 1,803.91% TSLA210618C00026000 2021-04-05 1:18PM EDT 26.00 665.75 635.50 655.00 0.00 - 17 0 0.00% TSLA210618C00027000 2021-01-08 10:39AM EDT 27.00 813.15 823.20 827.75 0.00 - 10 15 0.00% TSLA210618C00028000 2021-03-09 10:37AM EDT 28.00 579.80 654.15 658.95 0.00 - 1 100 0.00% TSLA210618C00029000 2020-08-31 12:07AM EDT 29.00 77.00 416.00 418.80 0.00 - - 0 0.00% TSLA210618C00030000 2021-03-05 10:52AM EDT 30.00 570.80 627.70 637.00 0.00 - 1 125 0.00% TSLA210618C00031000 2021-01-14 11:06AM EDT 31.00 824.30 783.85 786.40 0.00 - 10 10 0.00% TSLA210618C00032000 2021-03-05 12:58PM EDT 32.00 538.45 625.70 635.00 0.00 - 1 239 0.00% TSLA210618C00033000 2020-08-31 12:07AM EDT 33.00 335.00 411.80 414.85 0.00 - - 0 0.00% TSLA210618C00034000 2020-11-02 4:17PM EDT 34.00 365.60 532.40 537.00 0.00 - 5 15 0.00% TSLA210618C00035000 2020-11-10 2:11PM EDT 35.00 377.85 590.30 594.10 0.00 - 5 90 680.47% TSLA210618C00036000 2021-03-09 10:39AM EDT 36.00 564.00 646.40 650.20 0.00 - 1 25 0.00% TSLA210618C00037000 2021-03-09 10:39AM EDT 37.00 563.00 643.95 653.85 0.00 - 1 26 0.00% TSLA210618C00038000 2021-03-09 10:39AM EDT 38.00 562.00 635.05 642.45 0.00 - 1 6 0.00% TSLA210618C00039000 2021-03-09 10:39AM EDT 39.00 561.00 649.30 656.05 0.00 - 1 6 0.00% TSLA210618C00040000 2021-04-07 1:04PM EDT 40.00 635.55 622.50 641.15 0.00 - 2 196 0.00% TSLA210618C00042000 2021-04-26 11:14AM EDT 42.00 696.00 573.30 576.95 0.00 - 5 44 420.02% TSLA210618C00044000 2021-02-02 11:20AM EDT 44.00 826.50 516.45 522.75 0.00 - 3 187 0.00% TSLA210618C00045000 2020-07-09 4:54PM EDT 45.00 772.51 0.00 0.00 0.00 - 8 4 0.00% TSLA210618C00046000 2021-04-12 9:40AM EDT 46.00 642.53 569.30 572.90 0.00 - 1 53 402.25% TSLA210618C00048000 2021-04-13 11:11AM EDT 48.00 690.97 567.30 570.90 0.00 - 3 222 394.97% TSLA210618C00050000 2021-05-04 10:15AM EDT 50.00 556.75 565.30 568.90 -53.25 -8.73% 5 279 388.09% TSLA210618C00052000 2021-03-25 10:14AM EDT 52.00 582.90 672.40 681.35 0.00 - 6 1,071 0.00% TSLA210618C00054000 2021-03-05 12:19PM EDT 54.00 500.50 603.85 612.70 0.00 - 2 121 1,165.77% TSLA210618C00055000 2020-07-14 9:30AM EDT 55.00 1,501.28 0.00 0.00 0.00 - 1 31 0.00% TSLA210618C00056000 2021-03-05 11:26AM EDT 56.00 531.15 601.85 610.70 0.00 - 1 439 1,114.06% TSLA210618C00058000 2021-04-20 10:36AM EDT 58.00 674.21 557.30 561.00 0.00 - 25 130 366.70% TSLA210618C00060000 2021-04-28 2:19PM EDT 60.00 638.93 555.25 558.90 0.00 - 1 533 357.67% TSLA210618C00062000 2021-03-05 12:19PM EDT 62.00 492.60 595.85 604.70 0.00 - 1 1,059 999.41% TSLA210618C00064000 2021-04-06 3:33PM EDT 64.00 629.20 598.10 601.70 0.00 - 3 2,156 998.93% TSLA210618C00065000 2020-07-09 4:54PM EDT 65.00 840.70 0.00 0.00 0.00 - 1 109 0.00% TSLA210618C00066000 2021-04-06 9:46AM EDT 66.00 619.00 593.20 596.30 0.00 - 1 1,095 918.56% TSLA210618C00068000 2020-12-28 3:23PM EDT 68.00 599.11 791.35 799.90 0.00 - 2 11,970 0.00% TSLA210618C00069000 2021-04-30 11:53AM EDT 69.00 635.00 546.25 550.00 0.00 - 1 97 338.09% TSLA210618C00070000 2021-05-11 11:04AM EDT 70.00 534.08 545.25 548.95 -73.92 -12.16% 138 6,050 334.18% TSLA210618C00071000 2021-03-05 12:19PM EDT 71.00 483.70 586.75 596.65 0.00 - 1 160 890.80% TSLA210618C00072000 2021-01-11 4:31PM EDT 72.00 732.10 731.65 734.55 0.00 - 36 55 0.00% TSLA210618C00073000 2020-12-18 11:56AM EDT 73.00 595.15 751.10 756.00 0.00 - 1 25 0.00% TSLA210618C00074000 2021-03-15 10:03AM EDT 74.00 633.65 675.10 683.40 0.00 - 15 241 0.00% TSLA210618C00075000 2021-05-11 3:06PM EDT 75.00 543.65 540.20 543.85 -57.44 -9.56% 1 53 320.02% TSLA210618C00076000 2021-04-08 11:14AM EDT 76.00 608.00 586.50 605.30 0.00 - 2 109 967.19% TSLA210618C00077000 2021-05-11 9:30AM EDT 77.00 521.15 538.20 541.85 -83.30 -13.78% 1 317 315.87% TSLA210618C00078000 2021-03-05 11:23AM EDT 78.00 502.05 579.80 589.50 0.00 - 1 1,805 824.34% TSLA210618C00079000 2020-08-31 12:07AM EDT 79.00 49.40 367.25 370.15 0.00 - - 0 0.00% TSLA210618C00080000 2021-04-16 9:58AM EDT 80.00 534.00 535.20 538.85 -19.00 -3.44% 13 1,851 309.86% TSLA210618C00081000 2020-08-31 12:07AM EDT 81.00 88.00 365.35 367.30 0.00 - - 0 0.00% TSLA210618C00082000 2021-03-04 2:16PM EDT 82.00 528.65 575.90 584.75 0.00 - 1 1,820 789.31% TSLA210618C00083000 2021-04-22 3:55PM EDT 83.00 532.00 532.20 535.85 -103.66 -16.31% 10 347 304.10% TSLA210618C00084000 2021-05-11 10:17AM EDT 84.00 527.00 531.20 534.85 -15.70 -2.89% 5 584 302.20% TSLA210618C00085000 2021-04-09 12:48PM EDT 85.00 590.90 577.50 595.80 0.00 - 35 243 868.63% TSLA210618C00086000 2021-01-07 2:57PM EDT 86.00 718.60 764.55 768.90 0.00 - 1 190 0.00% TSLA210618C00087000 2020-08-31 12:07AM EDT 87.00 73.73 359.65 362.55 0.00 - - 0 0.00% TSLA210618C00088000 2021-04-19 9:40AM EDT 88.00 522.00 527.70 530.85 -100.50 -16.14% 17 867 203.91% TSLA210618C00089000 2021-03-04 11:18AM EDT 89.00 540.30 568.75 578.65 0.00 - 1 355 745.52% TSLA210618C00090000 2021-05-11 1:46PM EDT 90.00 533.99 525.20 528.85 -51.64 -8.82% 2 1,816 291.50% TSLA210618C00091000 2021-04-21 3:48PM EDT 91.00 651.00 524.20 527.85 0.00 - 1 14 289.75% TSLA210618C00092000 2020-08-31 12:07AM EDT 92.00 114.10 354.70 357.70 0.00 - - 0 0.00% TSLA210618C00093000 2021-03-04 11:08AM EDT 93.00 534.35 564.80 574.50 0.00 - 1 56 721.14% TSLA210618C00094000 2021-02-26 11:37AM EDT 94.00 575.40 520.45 527.00 0.00 - 1 63 242.38% TSLA210618C00095000 2021-03-25 9:45AM EDT 95.00 531.40 629.40 638.35 0.00 - 30 95 0.00% TSLA210618C00096000 2021-03-08 10:40AM EDT 96.00 510.30 588.40 593.35 0.00 - 1 304 946.29% TSLA210618C00097000 2021-03-04 1:47PM EDT 97.00 522.30 560.60 570.40 0.00 - 5 104 697.92% TSLA210618C00098000 2020-08-31 12:07AM EDT 98.00 111.20 349.30 352.15 0.00 - - 0 0.00% TSLA210618C00099000 2020-08-31 12:07AM EDT 99.00 120.79 348.20 351.15 0.00 - - 0 0.00% TSLA210618C00100000 2021-05-11 12:12PM EDT 100.00 521.65 515.20 518.85 -45.10 -7.96% 1 2,549 275.29% TSLA210618C00102000 2021-04-27 10:09AM EDT 102.00 609.00 513.20 516.85 0.00 - 2 64 272.27% TSLA210618C00104000 2021-02-02 11:50AM EDT 104.00 768.12 469.75 473.90 0.00 - 65 41 0.00% TSLA210618C00106000 2021-01-28 4:33PM EDT 106.00 732.01 561.50 570.35 0.00 - 15 10,390 726.99% TSLA210618C00108000 2021-03-03 3:06PM EDT 108.00 559.70 549.65 559.40 0.00 - 10 304 645.87% TSLA210618C00110000 2021-04-13 11:35AM EDT 110.00 627.75 505.20 508.85 0.00 - 15 10,873 260.79% TSLA210618C00112000 2021-04-13 9:45AM EDT 112.00 611.00 503.20 506.85 0.00 - 76 8,729 258.06% TSLA210618C00114000 2021-04-13 3:21PM EDT 114.00 647.00 501.20 504.85 0.00 - 25 4,724 255.37% TSLA210618C00115000 2020-07-09 4:54PM EDT 115.00 658.40 0.00 0.00 0.00 - 1 2 0.00% TSLA210618C00116000 2021-04-13 3:21PM EDT 116.00 645.00 499.20 502.85 0.00 - 4 649 252.73% TSLA210618C00118000 2021-03-09 11:29AM EDT 118.00 516.37 570.40 577.15 0.00 - 5 375 818.38% TSLA210618C00120000 2021-05-06 1:10PM EDT 120.00 551.00 495.20 498.85 0.00 - 1 1,379 247.66% TSLA210618C00122000 2021-04-16 10:33AM EDT 122.00 613.10 493.20 496.85 0.00 - 26 305 245.17% TSLA210618C00124000 2021-03-09 11:29AM EDT 124.00 510.15 558.35 566.35 0.00 - 5 57 741.97% TSLA210618C00125000 2020-07-09 4:54PM EDT 125.00 406.85 0.00 0.00 0.00 - 10 11 0.00% TSLA210618C00126000 2021-04-01 9:32AM EDT 126.00 557.02 579.50 588.00 0.00 - 5 890 923.07% TSLA210618C00128000 2021-04-20 10:00AM EDT 128.00 603.26 487.20 490.85 0.00 - 70 602 238.01% TSLA210618C00130000 2021-04-13 3:43PM EDT 130.00 625.68 485.20 488.85 0.00 - 1 488 235.69% TSLA210618C00132000 2021-04-07 10:39AM EDT 132.00 558.39 530.50 548.80 0.00 - 48 66 612.57% TSLA210618C00134000 2021-04-14 1:08PM EDT 134.00 617.40 456.50 473.30 0.00 - 15 364 0.00% TSLA210618C00135000 2020-07-09 4:54PM EDT 135.00 827.75 0.00 0.00 0.00 - 1 5 0.00% TSLA210618C00136000 2021-01-11 10:41AM EDT 136.00 704.00 668.40 671.15 0.00 - 10 345 0.00% TSLA210618C00138000 2021-03-31 12:56PM EDT 138.00 526.05 567.50 576.00 0.00 - 5 130 837.62% TSLA210618C00140000 2021-04-29 1:38PM EDT 140.00 458.33 475.25 478.90 -74.90 -14.05% 1 1,934 225.78% TSLA210618C00142000 2021-03-30 3:18PM EDT 142.00 490.15 529.95 539.85 0.00 - 2 177 608.47% TSLA210618C00144000 2021-04-27 11:47AM EDT 144.00 572.00 471.25 474.90 0.00 - 1 211 221.58% TSLA210618C00145000 2020-07-09 4:54PM EDT 145.00 385.00 0.00 0.00 0.00 - 2 2 0.00% TSLA210618C00146000 2021-05-10 9:46AM EDT 146.00 507.74 444.50 460.90 +27.89 +5.81% 1 80 0.00% TSLA210618C00148000 2021-04-14 11:40AM EDT 148.00 601.00 462.20 464.40 0.00 - 1 85 0.00% TSLA210618C00150000 2021-05-11 1:36PM EDT 150.00 472.38 465.25 469.00 -66.67 -12.37% 39 1,211 217.53% TSLA210618C00152000 2021-03-25 12:27PM EDT 152.00 490.43 572.45 581.55 0.00 - 5 95 900.05% TSLA210618C00154000 2021-03-04 11:07AM EDT 154.00 472.75 504.15 512.25 0.00 - - 115 497.40% TSLA210618C00155000 2020-07-09 4:54PM EDT 155.00 381.65 0.00 0.00 0.00 - 4 3 0.00% TSLA210618C00156000 2021-03-22 9:32AM EDT 156.00 533.60 567.40 576.00 0.00 - 1 112 863.56% TSLA210618C00158000 2021-03-31 3:33PM EDT 158.00 511.65 547.50 556.00 0.00 - 5 286 734.18% TSLA210618C00160000 2021-05-07 9:34AM EDT 160.00 456.02 455.30 458.95 -47.26 -9.39% 1 1,521 206.98% TSLA210618C00162000 2021-03-01 12:06PM EDT 162.00 550.00 503.45 509.25 0.00 - 2 96 507.96% TSLA210618C00164000 2021-03-25 12:27PM EDT 164.00 478.58 560.55 569.65 0.00 - 5 112 827.06% TSLA210618C00165000 2020-08-17 3:54PM EDT 165.00 1,675.00 2,042.50 2,060.50 0.00 - 1 26 0.00% TSLA210618C00166000 2021-01-14 4:20PM EDT 166.00 680.13 649.85 652.25 0.00 - 9 170 0.00% TSLA210618C00168000 2021-03-04 4:15PM EDT 168.00 448.20 490.25 498.30 0.00 - 1 59 466.10% TSLA210618C00170000 2021-05-05 2:59PM EDT 170.00 501.00 445.35 448.95 0.00 - 1 1,043 198.07% TSLA210618C00172000 2021-03-18 9:30AM EDT 172.00 513.64 562.35 571.10 0.00 - 4 79 848.24% TSLA210618C00174000 2021-02-04 11:42AM EDT 174.00 663.76 424.65 427.20 0.00 - 5 60 0.00% TSLA210618C00175000 2020-07-09 4:54PM EDT 175.00 701.10 0.00 0.00 0.00 - 1 17 0.00% TSLA210618C00176000 2021-05-04 11:55AM EDT 176.00 434.40 439.35 443.10 -48.15 -9.98% 3 300 119.53% TSLA210618C00178000 2021-04-28 11:27AM EDT 178.00 518.00 437.35 441.00 0.00 - 3 267 192.19% TSLA210618C00180000 2021-05-11 11:01AM EDT 180.00 426.60 435.40 439.00 -37.35 -8.05% 1 1,518 190.55% TSLA210618C00182000 2021-03-29 3:40PM EDT 182.00 431.95 509.30 518.55 0.00 - 3 32 581.62% TSLA210618C00184000 2021-05-10 1:46PM EDT 184.00 452.00 431.40 435.15 0.00 - 3 143 127.34% TSLA210618C00185000 2020-07-13 9:53AM EDT 185.00 1,550.00 1,298.35 1,309.35 0.00 - 1 16 0.00% TSLA210618C00186000 2021-03-25 12:20PM EDT 186.00 456.45 538.70 547.65 0.00 - 5 47 726.29% TSLA210618C00188000 2021-03-29 9:33AM EDT 188.00 425.75 506.20 515.10 0.00 - 1 45 577.24% TSLA210618C00190000 2021-04-20 9:51AM EDT 190.00 548.70 425.45 429.15 0.00 - 3 655 127.54% TSLA210618C00192000 2021-04-20 9:51AM EDT 192.00 546.70 423.45 427.20 0.00 - 15 95 129.30% TSLA210618C00194000 2021-05-11 11:33AM EDT 194.00 419.05 421.45 425.10 -76.48 -15.43% 7 183 121.88% TSLA210618C00195000 2020-07-10 3:20PM EDT 195.00 1,324.60 1,257.20 1,268.50 0.00 - 1 19 0.00% TSLA210618C00196000 2021-03-24 3:26PM EDT 196.00 438.75 528.70 537.65 0.00 - 8 2,362 689.49% TSLA210618C00198000 2021-03-05 11:20AM EDT 198.00 394.65 460.50 467.80 0.00 - 3 392 408.95% TSLA210618C00199000 2021-03-05 11:20AM EDT 199.00 393.70 459.50 466.80 0.00 - 3 268 407.28% TSLA210618C00200000 2021-05-11 9:34AM EDT 200.00 408.28 415.50 419.10 -61.72 -13.13% 17 3,072 122.27% TSLA210618C00201000 2021-04-05 9:32AM EDT 201.00 503.10 478.50 483.10 0.00 - 1 170 479.25% TSLA210618C00202000 2021-04-26 9:32AM EDT 202.00 543.86 413.50 417.15 0.00 - 13 105 123.83% TSLA210618C00203000 2021-05-11 2:50PM EDT 203.00 416.60 412.50 416.15 -14.40 -3.34% 3 356 123.44% TSLA210618C00204000 2021-04-07 10:20AM EDT 204.00 486.53 463.65 473.90 0.00 - 30 52 439.33% TSLA210618C00208000 2020-11-09 10:43AM EDT 208.00 237.72 0.00 0.00 0.00 - 20 38 0.00% TSLA210618C00210000 2021-03-23 11:51AM EDT 210.00 461.55 514.70 523.75 0.00 - 5 740 644.71% TSLA210618C00212000 2021-04-06 2:17PM EDT 212.00 480.65 450.65 454.35 0.00 - 5 47 395.10% TSLA210618C00216000 2021-04-28 10:59AM EDT 216.00 397.81 399.60 403.35 -87.19 -17.98% 2 114 127.05% TSLA210618C00220000 2021-04-27 10:16AM EDT 220.00 488.62 395.60 399.25 0.00 - 44 317 122.07% TSLA210618C00224000 2021-04-19 2:00PM EDT 224.00 490.50 391.65 395.30 0.00 - 15 218 122.85% TSLA210618C00228000 2021-03-08 3:48PM EDT 228.00 347.82 440.85 446.15 0.00 - 115 282 395.01% TSLA210618C00230000 2021-04-21 1:41PM EDT 230.00 491.00 385.70 389.30 0.00 - 1 197 121.00% TSLA210618C00232000 2021-03-23 9:56AM EDT 232.00 437.85 492.90 501.85 0.00 - 1 100 585.82% TSLA210618C00236000 2020-11-12 1:02PM EDT 236.00 191.10 376.75 381.45 0.00 - 5 60 115.53% TSLA210618C00240000 2021-05-10 3:20PM EDT 240.00 393.00 375.75 379.40 0.00 - 45 1,404 119.14% TSLA210618C00244000 2021-04-13 9:43AM EDT 244.00 406.10 371.80 375.45 0.00 - 3 353 119.04% TSLA210618C00248000 2021-03-19 1:25PM EDT 248.00 400.89 486.65 495.40 0.00 - 10 202 581.63% TSLA210618C00250000 2021-05-11 1:25PM EDT 250.00 368.62 365.85 369.60 -11.97 -3.15% 1 1,387 119.24% TSLA210618C00252000 2021-05-10 3:19PM EDT 252.00 382.15 363.85 367.60 0.00 - 3 90 118.26% TSLA210618C00256000 2021-04-23 12:20PM EDT 256.00 475.75 359.90 363.65 0.00 - 1 219 117.68% TSLA210618C00260000 2021-05-11 1:25PM EDT 260.00 358.90 355.95 359.65 -15.30 -4.09% 1 1,342 116.41% TSLA210618C00270000 2021-05-05 11:35AM EDT 270.00 346.65 346.05 349.75 -28.10 -7.50% 3 432 114.06% TSLA210618C00280000 2021-05-11 10:54AM EDT 280.00 342.25 336.60 339.85 -22.30 -6.12% 15 493 115.55% TSLA210618C00290000 2021-05-11 1:10PM EDT 290.00 324.45 326.25 330.00 -43.30 -11.77% 2 238 109.18% TSLA210618C00300000 2021-05-11 2:03PM EDT 300.00 324.72 316.85 320.10 -5.09 -1.54% 17 4,906 109.96% TSLA210618C00304000 2021-04-20 11:20AM EDT 304.00 413.30 312.45 316.15 0.00 - 5 110 105.66% TSLA210618C00306000 2021-05-11 2:37PM EDT 306.00 313.85 310.45 314.15 -57.05 -15.38% 8 135 104.79% TSLA210618C00308000 2021-05-10 10:09AM EDT 308.00 310.45 308.50 312.20 -31.95 -9.33% 1 90 104.64% TSLA210618C00310000 2021-05-07 12:12PM EDT 310.00 301.15 306.50 310.25 -34.15 -10.18% 2 645 104.10% TSLA210618C00312000 2021-05-10 10:26AM EDT 312.00 306.80 304.55 308.25 -32.45 -9.57% 1 81 103.56% TSLA210618C00314000 2021-05-07 10:18AM EDT 314.00 306.20 302.55 306.30 -55.95 -15.45% 4 18 103.00% TSLA210618C00316000 2021-05-10 9:37AM EDT 316.00 338.10 300.60 304.30 0.00 - 12 25 102.47% TSLA210618C00318000 2021-05-04 3:51PM EDT 318.00 292.75 298.65 302.35 -45.10 -13.35% 1 103 102.25% TSLA210618C00320000 2021-05-10 9:52AM EDT 320.00 298.35 296.65 300.40 -17.85 -5.65% 3 1,925 101.69% TSLA210618C00322000 2021-05-05 9:52AM EDT 322.00 297.85 294.70 298.40 -33.00 -9.97% 2 208 101.12% TSLA210618C00324000 2021-05-11 12:13PM EDT 324.00 298.75 292.75 296.45 -17.80 -5.62% 4 47 100.85% TSLA210618C00326000 2021-05-11 2:37PM EDT 326.00 294.15 290.75 294.50 -30.45 -9.38% 4 112 100.29% TSLA210618C00328000 2021-05-06 10:56AM EDT 328.00 332.75 288.80 292.50 0.00 - 3 89 99.71% TSLA210618C00330000 2021-05-11 2:53PM EDT 330.00 291.35 288.10 289.20 -19.55 -6.29% 5 174 98.85% TSLA210618C00332000 2021-05-10 11:25AM EDT 332.00 314.10 286.10 287.20 0.00 - 2 38 98.00% TSLA210618C00334000 2021-05-10 11:56AM EDT 334.00 312.80 284.15 285.25 0.00 - 7 379 97.71% TSLA210618C00336000 2021-05-06 10:56AM EDT 336.00 287.60 282.20 283.30 -37.25 -11.47% 1 27 97.40% TSLA210618C00338000 2021-05-10 10:24AM EDT 338.00 285.05 280.25 281.35 -29.00 -9.23% 1 185 97.07% TSLA210618C00340000 2021-05-10 1:11PM EDT 340.00 279.10 278.25 279.35 -21.70 -7.21% 1 1,315 96.24% TSLA210618C00342000 2021-05-10 1:12PM EDT 342.00 278.25 276.30 277.40 -20.80 -6.96% 2 73 95.90% TSLA210618C00344000 2021-05-11 3:24PM EDT 344.00 280.95 274.35 275.45 -10.25 -3.52% 2 13 95.56% TSLA210618C00345000 2021-05-11 3:17PM EDT 345.00 275.90 273.35 274.45 -30.25 -9.88% 6 18 95.14% TSLA210618C00346000 2021-05-11 2:53PM EDT 346.00 275.80 272.40 273.50 -37.50 -11.97% 5 114 95.19% TSLA210618C00348000 2021-05-10 2:18PM EDT 348.00 278.70 270.45 271.55 -9.60 -3.33% 1 110 94.82% TSLA210618C00350000 2021-05-10 3:40PM EDT 350.00 273.20 268.45 269.60 -7.83 -2.79% 26 487 94.21% TSLA210618C00352000 2021-05-07 10:31AM EDT 352.00 257.20 266.50 267.60 -36.60 -12.46% 6 89 93.62% TSLA210618C00354000 2021-05-05 1:52PM EDT 354.00 267.00 264.55 265.65 -27.65 -9.38% 2 55 93.24% TSLA210618C00355000 2021-05-10 1:07PM EDT 355.00 267.05 263.60 264.70 -19.20 -6.71% 10 22 93.25% TSLA210618C00356000 2021-05-11 3:22PM EDT 356.00 268.60 262.60 263.70 -13.05 -4.63% 5 48 92.83% TSLA210618C00358000 2021-05-11 11:42AM EDT 358.00 258.30 260.65 261.75 -21.40 -7.65% 1 297 92.43% TSLA210618C00360000 2021-05-10 12:58PM EDT 360.00 260.25 258.70 259.80 -21.25 -7.55% 4 610 92.02% TSLA210618C00362000 2021-05-11 1:19PM EDT 362.00 254.60 256.75 257.85 -30.25 -10.62% 1 1,072 91.60% TSLA210618C00364000 2021-04-29 10:10AM EDT 364.00 258.20 254.80 255.90 -72.75 -21.98% 4 966 91.17% TSLA210618C00365000 2021-05-11 2:53PM EDT 365.00 257.25 253.80 254.95 -15.40 -5.65% 12 12 90.97% TSLA210618C00366000 2021-05-11 12:20PM EDT 366.00 254.80 252.85 253.95 -18.35 -6.72% 2 84 90.75% TSLA210618C00368000 2021-05-10 1:11PM EDT 368.00 252.50 250.90 252.05 -20.85 -7.63% 2 146 90.49% TSLA210618C00370000 2021-05-10 2:27PM EDT 370.00 250.75 248.95 250.10 -18.20 -6.77% 7 283 90.04% TSLA210618C00372000 2021-05-11 1:19PM EDT 372.00 244.90 247.00 248.15 -30.55 -11.09% 1 197 89.59% TSLA210618C00374000 2021-05-10 10:21AM EDT 374.00 248.50 245.10 246.20 -27.25 -9.88% 8 375 89.31% TSLA210618C00375000 2021-05-10 1:07PM EDT 375.00 241.95 244.10 245.25 -24.75 -9.28% 4 27 89.06% TSLA210618C00376000 2021-05-11 3:53PM EDT 376.00 246.00 243.15 244.25 -24.80 -9.16% 44 2,707 88.83% TSLA210618C00380000 2021-05-11 3:28PM EDT 380.00 247.25 239.30 240.45 -22.95 -8.49% 4 153 88.37% TSLA210618C00384000 2021-05-11 3:27PM EDT 384.00 244.60 235.40 236.55 -5.49 -2.20% 3 144 87.38% TSLA210618C00385000 2021-05-11 3:19PM EDT 385.00 240.20 234.45 235.60 -21.95 -8.37% 8 24 87.29% TSLA210618C00388000 2021-05-10 1:07PM EDT 388.00 234.80 231.55 232.70 -19.25 -7.58% 4 113 86.68% TSLA210618C00390000 2021-05-10 11:56AM EDT 390.00 220.50 229.65 230.75 -37.45 -14.52% 2 103 86.32% TSLA210618C00392000 2021-05-10 11:56AM EDT 392.00 218.60 227.70 228.85 -37.30 -14.58% 1 4,538 85.94% TSLA210618C00395000 2021-05-11 3:27PM EDT 395.00 233.95 224.85 225.95 +18.25 +8.46% 9 38 85.44% TSLA210618C00396000 2021-05-10 1:58PM EDT 396.00 213.20 223.90 225.05 -33.00 -13.40% 9 406 85.45% TSLA210618C00400000 2021-05-11 3:17PM EDT 400.00 222.45 220.05 221.20 -10.91 -4.68% 11 15,971 84.63% TSLA210618C00405000 2021-05-10 10:23AM EDT 405.00 206.40 215.25 216.45 -43.65 -17.46% 1 91 83.76% TSLA210618C00410000 2021-05-11 11:42AM EDT 410.00 208.40 210.50 211.65 -19.80 -8.68% 5 4,891 82.84% TSLA210618C00415000 2021-05-11 3:20PM EDT 415.00 212.00 205.75 206.90 -14.13 -6.25% 14 249 81.98% TSLA210618C00420000 2021-05-11 1:03PM EDT 420.00 203.00 201.05 202.15 -55.00 -21.32% 9 1,081 81.16% TSLA210618C00425000 2021-05-11 11:49AM EDT 425.00 199.10 196.30 197.45 -10.42 -4.97% 5 132 80.29% TSLA210618C00430000 2021-05-11 2:57PM EDT 430.00 194.75 191.60 192.75 -19.05 -8.91% 3 715 79.46% TSLA210618C00435000 2021-05-10 11:12AM EDT 435.00 183.64 186.95 188.05 -25.41 -12.15% 1 83 78.67% TSLA210618C00440000 2021-05-11 11:50AM EDT 440.00 179.00 182.30 183.40 -16.84 -8.60% 2 2,593 77.90% TSLA210618C00445000 2021-05-11 3:01PM EDT 445.00 182.05 177.65 178.80 -17.95 -8.97% 6 108 77.15% TSLA210618C00450000 2021-05-11 3:33PM EDT 450.00 178.14 173.05 174.15 -6.86 -3.71% 13 1,288 76.34% TSLA210618C00455000 2021-05-11 3:12PM EDT 455.00 169.00 168.50 169.60 -16.05 -8.67% 4 204 75.69% TSLA210618C00460000 2021-05-11 11:56AM EDT 460.00 163.20 163.95 165.05 -15.16 -8.50% 1 1,472 74.97% TSLA210618C00465000 2021-05-07 2:14PM EDT 465.00 193.10 159.40 160.55 0.00 - 3 112 74.26% TSLA210618C00470000 2021-05-11 11:48AM EDT 470.00 153.55 154.95 156.00 -21.45 -12.26% 2 476 73.54% TSLA210618C00475000 2021-05-11 12:20PM EDT 475.00 152.65 150.45 151.55 -8.60 -5.33% 5 79 72.81% TSLA210618C00480000 2021-05-10 2:00PM EDT 480.00 142.40 146.05 147.15 -23.77 -14.30% 4 2,324 72.20% TSLA210618C00485000 2021-05-10 3:51PM EDT 485.00 152.40 141.65 142.75 0.00 - 69 167 71.52% TSLA210618C00490000 2021-05-11 3:26PM EDT 490.00 146.05 137.35 138.40 -2.10 -1.42% 7 335 70.93% TSLA210618C00495000 2021-05-11 3:17PM EDT 495.00 135.15 133.05 134.15 -17.85 -11.67% 10 1,165 70.37% TSLA210618C00500000 2021-05-11 3:36PM EDT 500.00 132.75 128.80 129.85 -8.00 -5.68% 112 6,980 69.73% TSLA210618C00505000 2021-05-11 12:02PM EDT 505.00 127.53 124.40 125.65 -7.57 -5.60% 6 231 68.96% TSLA210618C00510000 2021-05-11 3:17PM EDT 510.00 122.00 120.40 121.45 -21.55 -15.01% 19 919 68.52% TSLA210618C00515000 2021-05-11 1:18PM EDT 515.00 114.85 116.10 117.35 -15.40 -11.82% 38 499 67.79% TSLA210618C00520000 2021-05-11 3:19PM EDT 520.00 117.01 112.25 113.30 -8.99 -7.13% 29 1,010 67.45% TSLA210618C00525000 2021-05-11 2:17PM EDT 525.00 111.10 108.20 109.30 -7.30 -6.17% 87 1,794 66.88% TSLA210618C00530000 2021-05-11 3:47PM EDT 530.00 108.45 104.20 105.25 -5.85 -5.12% 84 563 66.22% TSLA210618C00535000 2021-05-11 3:18PM EDT 535.00 103.85 100.35 101.30 -7.57 -6.79% 120 239 65.69% TSLA210618C00540000 2021-05-11 2:58PM EDT 540.00 100.95 96.30 97.45 -6.52 -6.07% 198 1,046 65.00% TSLA210618C00545000 2021-05-11 3:54PM EDT 545.00 94.90 92.70 93.65 -7.30 -7.14% 96 904 64.62% TSLA210618C00550000 2021-05-11 3:54PM EDT 550.00 91.00 88.80 89.95 -7.60 -7.71% 350 4,061 63.98% TSLA210618C00560000 2021-05-11 1:23PM EDT 560.00 82.70 81.75 82.65 -8.45 -9.27% 41 3,064 63.09% TSLA210618C00570000 2021-05-11 3:05PM EDT 570.00 76.16 74.80 75.70 -7.79 -9.28% 71 1,073 62.15% TSLA210618C00580000 2021-05-11 3:54PM EDT 580.00 70.10 68.10 69.10 -7.20 -9.31% 74 769 61.24% TSLA210618C00590000 2021-05-11 3:21PM EDT 590.00 65.71 61.75 62.70 -4.54 -6.46% 187 709 60.31% TSLA210618C00600000 2021-05-11 3:54PM EDT 600.00 57.65 55.95 56.75 -7.20 -11.10% 980 13,902 59.63% TSLA210618C00610000 2021-05-11 3:55PM EDT 610.00 51.24 50.35 51.15 -7.36 -12.56% 3,884 2,521 58.90% TSLA210618C00620000 2021-05-11 3:58PM EDT 620.00 45.93 45.15 45.85 -7.30 -13.71% 1,251 3,629 58.21% TSLA210618C00630000 2021-05-11 3:53PM EDT 630.00 41.61 40.25 40.95 -5.94 -12.49% 596 1,185 57.54% TSLA210618C00640000 2021-05-11 3:53PM EDT 640.00 36.50 35.80 36.45 -6.00 -14.12% 518 5,995 56.98% TSLA210618C00650000 2021-05-11 3:59PM EDT 650.00 32.00 31.65 32.30 -6.00 -15.79% 1,052 4,705 56.42% TSLA210618C00660000 2021-05-11 3:53PM EDT 660.00 28.39 27.85 28.50 -5.57 -16.40% 745 10,071 55.90% TSLA210618C00670000 2021-05-11 3:59PM EDT 670.00 24.75 24.55 25.10 -5.25 -17.50% 206 3,042 55.55% TSLA210618C00680000 2021-05-11 3:57PM EDT 680.00 22.10 21.50 22.05 -4.30 -16.29% 652 6,806 55.21% TSLA210618C00690000 2021-05-11 3:52PM EDT 690.00 19.63 18.70 19.30 -3.66 -15.71% 376 2,973 54.85% TSLA210618C00700000 2021-05-11 3:56PM EDT 700.00 16.80 16.25 16.90 -3.60 -17.65% 2,569 17,115 54.60% TSLA210618C00710000 2021-05-11 3:59PM EDT 710.00 14.70 14.50 14.75 -2.90 -16.48% 364 3,954 54.71% TSLA210618C00720000 2021-05-11 3:56PM EDT 720.00 13.00 12.25 12.90 -2.50 -16.13% 836 4,059 54.31% TSLA210618C00730000 2021-05-11 3:57PM EDT 730.00 11.15 10.65 11.20 -2.26 -16.85% 419 1,379 54.22% TSLA210618C00740000 2021-05-11 3:57PM EDT 740.00 9.75 9.45 9.75 -2.07 -17.51% 587 10,777 54.39% TSLA210618C00750000 2021-05-11 3:56PM EDT 750.00 8.50 8.20 8.50 -1.80 -17.48% 963 9,055 54.40% TSLA210618C00760000 2021-05-11 3:57PM EDT 760.00 7.35 7.10 7.40 -1.55 -17.42% 589 1,618 54.43% TSLA210618C00770000 2021-05-11 3:53PM EDT 770.00 6.49 6.10 6.50 -1.31 -16.79% 723 1,439 54.49% TSLA210618C00780000 2021-05-11 3:26PM EDT 780.00 5.60 5.35 5.65 -1.20 -17.65% 428 9,897 54.64% TSLA210618C00790000 2021-05-11 3:46PM EDT 790.00 5.20 4.65 4.95 -0.83 -13.76% 140 2,709 54.80% TSLA210618C00800000 2021-05-11 3:58PM EDT 800.00 4.25 4.10 4.35 -0.85 -16.67% 3,410 31,091 55.08% TSLA210618C00810000 2021-05-11 3:49PM EDT 810.00 3.75 3.60 3.85 -0.75 -16.67% 212 1,318 55.38% TSLA210618C00820000 2021-05-11 3:46PM EDT 820.00 3.50 3.15 3.40 -0.50 -12.50% 204 1,781 55.63% TSLA210618C00830000 2021-05-11 3:25PM EDT 830.00 2.90 2.79 2.97 -0.60 -17.14% 218 1,224 55.89% TSLA210618C00840000 2021-05-11 3:58PM EDT 840.00 2.58 2.45 2.64 -0.46 -15.13% 320 1,698 56.20% TSLA210618C00850000 2021-05-11 3:57PM EDT 850.00 2.31 2.25 2.36 -0.46 -16.61% 558 25,383 56.76% TSLA210618C00860000 2021-05-11 3:38PM EDT 860.00 2.09 1.94 2.09 -0.35 -14.34% 154 1,582 56.93% TSLA210618C00870000 2021-05-11 2:58PM EDT 870.00 1.98 1.71 1.92 -0.19 -8.76% 94 3,340 57.40% TSLA210618C00880000 2021-05-11 3:46PM EDT 880.00 1.68 1.53 1.74 -0.26 -13.40% 83 6,406 57.85% TSLA210618C00890000 2021-05-11 3:53PM EDT 890.00 1.50 1.42 1.58 -0.18 -10.71% 66 895 58.47% TSLA210618C00900000 2021-05-11 3:55PM EDT 900.00 1.36 1.35 1.44 -0.20 -12.82% 2,777 23,478 59.19% TSLA210618C00910000 2020-08-28 10:04AM EDT 910.00 1,444.68 1,359.00 1,378.50 +54.26 +3.90% 2 14 0.00% TSLA210618C00920000 2020-08-12 12:46PM EDT 920.00 699.32 1,350.75 1,370.40 0.00 - 2 34 0.00% TSLA210618C00930000 2020-08-21 3:44PM EDT 930.00 1,173.29 1,343.00 1,362.00 0.00 - 1 13 0.00% TSLA210618C00940000 2020-07-20 1:34PM EDT 940.00 817.00 0.00 0.00 0.00 - 1 0 25.00% TSLA210618C00950000 2021-05-11 3:14PM EDT 950.00 0.91 0.80 0.97 -0.13 -12.50% 307 9,186 61.60% TSLA210618C00960000 2021-05-11 3:14PM EDT 960.00 0.91 0.72 0.91 -0.02 -2.15% 26 4,577 62.11% TSLA210618C00970000 2021-05-11 2:58PM EDT 970.00 0.85 0.67 0.85 -0.03 -3.41% 9 998 62.72% TSLA210618C00980000 2021-05-11 2:43PM EDT 980.00 0.82 0.55 0.80 +0.03 +3.80% 6 2,123 62.87% TSLA210618C00990000 2021-05-11 12:16PM EDT 990.00 0.78 0.57 0.75 +0.06 +8.33% 22 16,161 63.84% TSLA210618C00995000 2020-07-15 3:28PM EDT 995.00 720.31 764.20 775.50 0.00 - 1 54 0.00% TSLA210618C01000000 2021-05-11 3:54PM EDT 1,000.00 0.66 0.63 0.68 -0.05 -7.04% 472 45,101 64.92% TSLA210618C01005000 2020-08-27 2:51PM EDT 1,005.00 1,309.88 1,281.00 1,300.50 0.00 - 1 40 0.00% TSLA210618C01010000 2021-05-11 1:29PM EDT 1,010.00 0.67 0.59 0.66 +0.03 +4.69% 122 2,089 65.63% TSLA210618C01015000 2020-06-25 11:56AM EDT 1,015.00 219.00 557.00 575.50 0.00 - 1 76 1,129.88% TSLA210618C01020000 2021-05-11 12:07PM EDT 1,020.00 0.63 0.52 0.63 0.00 - 24 478 66.02% TSLA210618C01030000 2021-05-07 2:22PM EDT 1,030.00 0.71 0.49 0.56 0.00 - 7 385 66.33% TSLA210618C01040000 2021-05-11 3:58PM EDT 1,040.00 0.50 0.46 0.57 -0.28 -35.90% 7 187 67.24% TSLA210618C01050000 2021-05-11 11:24AM EDT 1,050.00 0.52 0.44 0.54 +0.03 +6.12% 33 2,373 67.87% TSLA210618C01060000 2021-05-11 1:09PM EDT 1,060.00 0.51 0.41 0.52 +0.02 +4.08% 5 498 68.46% TSLA210618C01070000 2021-05-11 12:10PM EDT 1,070.00 0.49 0.39 0.49 +0.04 +8.89% 2 520 68.99% TSLA210618C01080000 2021-05-11 10:02AM EDT 1,080.00 0.45 0.37 0.55 -0.30 -40.00% 26 113 70.36% TSLA210618C01090000 2021-05-10 2:03PM EDT 1,090.00 0.41 0.25 0.42 +0.01 +2.50% 6 239 68.77% TSLA210618C01100000 2021-05-11 3:52PM EDT 1,100.00 0.37 0.33 0.44 -0.03 -7.50% 110 1,248 70.83% TSLA210618C01110000 2021-05-11 9:43AM EDT 1,110.00 0.36 0.31 0.39 -0.10 -21.74% 6 204 71.00% TSLA210618C01120000 2021-05-10 1:33PM EDT 1,120.00 0.34 0.30 0.40 0.00 - 1 125 71.92% TSLA210618C01130000 2021-05-10 10:47AM EDT 1,130.00 0.33 0.27 0.36 +0.03 +10.00% 1 322 72.02% TSLA210618C01140000 2021-05-06 10:00AM EDT 1,140.00 0.25 0.26 0.34 0.00 - 1 292 72.51% TSLA210618C01150000 2021-05-11 3:53PM EDT 1,150.00 0.29 0.26 0.36 -0.03 -9.38% 126 365 73.68% TSLA210618C01160000 2021-05-07 10:48AM EDT 1,160.00 0.50 0.24 0.35 0.00 - 35 323 74.12% TSLA210618C01170000 2021-05-11 9:33AM EDT 1,170.00 0.30 0.17 0.34 -0.03 -9.09% 3 119 73.83% TSLA210618C01180000 2021-05-06 2:41PM EDT 1,180.00 0.46 0.22 0.35 0.00 - 2 286 75.59% TSLA210618C01190000 2021-05-11 11:46AM EDT 1,190.00 0.25 0.21 0.31 -0.26 -50.98% 1 406 75.68% TSLA210618C01200000 2021-05-11 2:23PM EDT 1,200.00 0.25 0.24 0.28 -0.03 -10.71% 259 7,551 76.51% TSLA210618C01220000 2020-07-23 10:02AM EDT 1,220.00 620.00 954.35 972.60 0.00 - 2 74 0.00% TSLA210618C01225000 2021-05-11 10:07AM EDT 1,225.00 0.25 0.21 0.26 +0.03 +13.64% 5 807 77.73% TSLA210618C01240000 2020-08-17 2:03PM EDT 1,240.00 716.03 1,102.00 1,121.00 0.00 - 1 40 0.00% TSLA210618C01250000 2021-05-11 1:50PM EDT 1,250.00 0.24 0.16 0.27 -0.01 -4.00% 4 1,068 79.00% TSLA210618C01260000 2020-07-22 3:47PM EDT 1,260.00 606.80 926.50 945.00 0.00 - 1 22 0.00% TSLA210618C01275000 2021-05-11 1:31PM EDT 1,275.00 0.22 0.14 0.26 +0.05 +29.41% 7 436 80.37% TSLA210618C01280000 2020-08-12 12:40PM EDT 1,280.00 489.23 1,074.00 1,093.00 0.00 - 1 52 0.00% TSLA210618C01300000 2021-05-11 3:35PM EDT 1,300.00 0.18 0.17 0.20 +0.01 +5.88% 20 697 81.64% TSLA210618C01325000 2021-05-11 3:42PM EDT 1,325.00 0.20 0.12 0.23 +0.05 +33.33% 1 170 83.01% TSLA210618C01350000 2021-05-11 10:24AM EDT 1,350.00 0.18 0.11 0.22 -0.03 -14.29% 1 184 84.28% TSLA210618C01375000 2021-05-10 3:33PM EDT 1,375.00 0.17 0.10 0.21 -0.03 -15.00% 3 364 85.45% TSLA210618C01400000 2021-05-11 1:06PM EDT 1,400.00 0.15 0.10 0.15 +0.01 +7.14% 3 586 85.45% TSLA210618C01425000 2021-05-06 11:29AM EDT 1,425.00 0.14 0.08 0.19 0.00 - 15 128 87.70% TSLA210618C01450000 2021-05-06 3:25PM EDT 1,450.00 0.14 0.09 0.19 -0.01 -6.67% 9 206 89.55% TSLA210618C01475000 2021-05-10 2:59PM EDT 1,475.00 0.13 0.08 0.11 0.00 - 2 315 88.09% TSLA210618C01500000 2021-05-11 3:48PM EDT 1,500.00 0.10 0.09 0.10 -0.03 -23.08% 414 4,041 89.65% TSLA210618C01520000 2020-08-27 2:29PM EDT 1,520.00 945.48 917.00 936.00 0.00 - 2 26 0.00% TSLA210618C01525000 2021-05-11 1:04PM EDT 1,525.00 0.10 0.06 0.17 0.00 - 20 1,590 92.58% TSLA210618C01530000 2020-08-17 12:30PM EDT 1,530.00 558.95 911.00 930.00 0.00 - 4 27 0.00% TSLA210618C01540000 2020-08-27 9:34AM EDT 1,540.00 884.00 905.00 924.00 0.00 - 1 17 0.00% TSLA210618C01550000 2021-05-10 12:26PM EDT 1,550.00 0.06 0.05 0.16 -0.03 -33.33% 1 350 93.26% TSLA210618C01560000 2020-08-21 3:50PM EDT 1,560.00 747.24 893.00 912.00 0.00 - 1 13 0.00% TSLA210618C01570000 2020-08-26 3:51PM EDT 1,570.00 837.25 887.50 906.50 0.00 - 1 2 0.00% TSLA210618C01575000 2021-05-07 10:48AM EDT 1,575.00 0.09 0.04 0.16 -0.04 -30.77% 1 311 94.34% TSLA210618C01580000 2020-08-21 12:34PM EDT 1,580.00 764.60 881.50 900.50 0.00 - 1 4 0.00% TSLA210618C01590000 2020-07-22 3:59PM EDT 1,590.00 464.25 722.80 742.00 0.00 - 10 16 0.00% TSLA210618C01600000 2021-05-11 3:28PM EDT 1,600.00 0.09 0.06 0.15 -0.02 -18.18% 18 557 96.09% TSLA210618C01610000 2020-08-27 3:15PM EDT 1,610.00 887.74 864.00 883.00 0.00 - 1 64 0.00% TSLA210618C01620000 2020-08-13 11:47AM EDT 1,620.00 436.10 858.50 877.50 0.00 - 1 9 0.00% TSLA210618C01625000 2021-05-07 2:46PM EDT 1,625.00 0.11 0.00 0.10 0.00 - 9 97 91.80% TSLA210618C01630000 2020-08-24 9:55AM EDT 1,630.00 645.78 853.00 871.50 0.00 - 1 70 0.00% TSLA210618C01640000 2020-08-18 1:14PM EDT 1,640.00 584.07 847.50 866.00 0.00 - 2 9 0.00% TSLA210618C01650000 2021-05-10 2:31PM EDT 1,650.00 0.09 0.00 0.27 +0.01 +12.50% 5 285 100.98% TSLA210618C01660000 2020-08-27 1:13PM EDT 1,660.00 830.65 836.00 855.00 0.00 - 1 9 0.00% TSLA210618C01670000 2020-08-14 1:49PM EDT 1,670.00 426.20 830.50 849.50 0.00 - 1 77 0.00% TSLA210618C01675000 2021-05-11 10:04AM EDT 1,675.00 0.05 0.03 0.14 -0.01 -16.67% 20 387 98.44% TSLA210618C01680000 2020-08-21 9:32AM EDT 1,680.00 682.30 825.00 844.00 0.00 - 1 5 0.00% TSLA210618C01690000 2020-07-31 12:55PM EDT 1,690.00 294.40 819.50 838.50 0.00 - 2 37 0.00% TSLA210618C01700000 2021-05-11 3:58PM EDT 1,700.00 0.09 0.04 0.09 +0.02 +28.57% 1,197 7,839 97.66% TSLA210618C01710000 2020-08-12 12:40PM EDT 1,710.00 374.07 809.00 828.00 0.00 - 2 14 0.00% TSLA210618C01720000 2020-08-17 3:53PM EDT 1,720.00 515.00 803.50 822.50 0.00 - 5 4 0.00% TSLA210618C01730000 2020-08-28 11:54AM EDT 1,730.00 859.16 798.00 817.50 +117.42 +15.83% 5 18 0.00% TSLA210618C01740000 2020-08-28 11:54AM EDT 1,740.00 853.75 793.00 812.00 +302.43 +54.86% 5 24 0.00% TSLA210618C01750000 2020-08-28 2:19PM EDT 1,750.00 815.69 788.00 807.00 +43.04 +5.57% 2 76 0.00% TSLA210618C01760000 2020-08-17 3:08PM EDT 1,760.00 486.91 824.10 840.40 0.00 - 4 19 0.00% TSLA210618C01770000 2020-08-20 1:01PM EDT 1,770.00 591.62 777.50 796.50 0.00 - 2 20 0.00% TSLA210618C01780000 2020-08-20 11:09AM EDT 1,780.00 563.10 772.30 790.00 0.00 - 1 10 0.00% TSLA210618C01790000 2020-08-27 2:11PM EDT 1,790.00 774.63 767.00 786.00 0.00 - 1 62 0.00% TSLA210618C01800000 2020-08-27 3:46PM EDT 1,800.00 810.00 762.50 781.50 +21.50 +2.73% 18 197 0.00% TSLA210618C01810000 2020-08-28 3:37PM EDT 1,810.00 772.00 757.50 776.20 +394.28 +104.38% 1 208 0.00% TSLA210618C01820000 2020-08-20 12:00PM EDT 1,820.00 567.00 752.00 771.50 0.00 - 2 203 0.00% TSLA210618C01830000 2020-07-22 11:52AM EDT 1,830.00 384.63 603.10 622.00 0.00 - 1 10 1,740.63% TSLA210618C01840000 2020-08-21 2:20PM EDT 1,840.00 634.34 742.50 761.50 0.00 - 1 28 0.00% TSLA210618C01850000 2020-08-25 11:36AM EDT 1,850.00 566.59 738.00 756.50 0.00 - 1 17 0.00% TSLA210618C01860000 2020-08-26 2:09PM EDT 1,860.00 676.21 732.50 751.50 0.00 - 1 36 0.00% TSLA210618C01870000 2020-08-24 3:58PM EDT 1,870.00 573.78 728.00 747.00 0.00 - 1 74 0.00% TSLA210618C01880000 2020-08-28 9:30AM EDT 1,880.00 801.00 723.00 742.00 +101.00 +14.43% 2 688 0.00% TSLA210618C01900000 2020-08-27 12:34PM EDT 1,900.00 768.63 714.00 732.70 +44.65 +6.17% 1 35 0.00% TSLA210618C01920000 2020-08-27 3:58PM EDT 1,920.00 729.34 704.50 723.40 0.00 - 2 27 0.00% TSLA210618C01940000 2020-08-21 2:33PM EDT 1,940.00 594.51 696.00 714.50 0.00 - 1 23 0.00% TSLA210618C01960000 2020-08-27 10:11AM EDT 1,960.00 667.15 687.00 705.50 0.00 - 1 49 0.00% TSLA210618C01980000 2020-08-20 11:22AM EDT 1,980.00 492.86 677.50 696.50 0.00 - 1 76 0.00% TSLA210618C02000000 2020-08-28 1:52PM EDT 2,000.00 695.50 669.00 687.80 -1.55 -0.22% 17 359 0.00% TSLA210618C02050000 2020-08-28 2:24PM EDT 2,050.00 667.83 647.50 666.50 +4.04 +0.61% 8 98 0.00% TSLA210618C02100000 2020-08-28 11:41AM EDT 2,100.00 679.43 627.00 645.50 +27.43 +4.21% 11 83 0.00% TSLA210618C02150000 2020-08-27 11:45AM EDT 2,150.00 650.00 607.50 626.00 +16.72 +2.64% 2 14 2,167.97% TSLA210618C02200000 2020-08-28 10:19AM EDT 2,200.00 645.00 588.50 607.00 +29.30 +4.76% 3 250 1,458.07% TSLA210618C02250000 2020-08-28 2:53PM EDT 2,250.00 589.00 569.50 588.50 -1.00 -0.17% 8 54 1,300.21% TSLA210618C02300000 2020-08-28 1:48PM EDT 2,300.00 570.50 552.00 570.50 +2.98 +0.53% 29 209 1,204.79% TSLA210618C02350000 2020-08-27 9:56AM EDT 2,350.00 516.20 535.00 553.50 0.00 - 1 30 1,135.46% TSLA210618C02400000 2020-08-28 12:43PM EDT 2,400.00 555.12 520.60 537.00 +26.91 +5.09% 12 459 1,083.74% TSLA210618C02450000 2020-08-27 3:38PM EDT 2,450.00 556.00 502.50 521.00 +31.10 +5.92% 1 55 1,034.60% TSLA210618C02500000 2020-08-28 3:02PM EDT 2,500.00 504.89 487.00 505.50 +41.47 +8.95% 24 445 995.58% TSLA210618C02550000 2020-08-28 2:46PM EDT 2,550.00 495.08 472.00 491.00 -0.82 -0.17% 13 161 962.20% TSLA210618C02600000 2020-08-28 3:21PM EDT 2,600.00 468.70 457.50 476.50 -1.02 -0.22% 27 234 932.18% TSLA210618C02650000 2020-08-28 2:17PM EDT 2,650.00 470.71 444.00 463.00 +13.71 +3.00% 2 43 906.41% TSLA210618C02700000 2020-08-28 1:18PM EDT 2,700.00 450.56 430.50 449.00 +2.04 +0.45% 2 301 881.78% TSLA210618C02750000 2020-08-27 11:30AM EDT 2,750.00 419.43 417.50 436.50 0.00 - 2 261 860.40% TSLA210618C02800000 2020-08-28 3:29PM EDT 2,800.00 408.95 405.00 424.00 -7.75 -1.86% 49 174 840.51% TSLA210618C02850000 2020-08-28 12:53PM EDT 2,850.00 414.00 393.50 412.00 +2.00 +0.49% 4 198 822.76% TSLA210618C02900000 2020-08-28 10:47AM EDT 2,900.00 419.25 381.50 400.50 +17.87 +4.45% 4 109 805.70% TSLA210618C02950000 2020-08-27 11:56AM EDT 2,950.00 391.45 370.90 389.50 0.00 - 3 87 790.75% TSLA210618C03000000 2020-08-28 3:52PM EDT 3,000.00 370.00 360.00 379.00 -7.78 -2.06% 72 431 776.40% TSLA210618C03100000 2020-08-28 3:40PM EDT 3,100.00 359.61 340.00 358.50 +6.44 +1.82% 177 400 750.55% TSLA210618C03200000 2020-08-28 3:29PM EDT 3,200.00 320.90 322.30 340.00 +20.91 +6.97% 13 185 728.88% TSLA210618C03300000 2020-08-28 3:40PM EDT 3,300.00 321.49 302.50 321.50 +11.49 +3.71% 212 92 706.51% TSLA210618C03400000 2020-08-28 12:55PM EDT 3,400.00 306.70 286.00 305.00 +6.70 +2.23% 4 121 688.35% TSLA210618C03500000 2020-08-28 3:37PM EDT 3,500.00 289.00 270.00 289.50 +4.24 +1.49% 248 1,144 671.53% TSLA210618C03600000 2020-08-28 1:46PM EDT 3,600.00 273.78 256.00 275.00 +0.47 +0.17% 244 194 656.90% TSLA210618C03700000 2020-08-28 12:15PM EDT 3,700.00 280.03 242.50 262.00 +23.95 +9.35% 22 68 643.68% TSLA210618C03800000 2020-08-28 3:40PM EDT 3,800.00 248.28 229.50 249.00 +53.68 +27.58% 22 22 630.84% TSLA210618C03900000 2020-08-28 3:04PM EDT 3,900.00 234.10 218.00 237.50 +1.22 +0.52% 5 17 619.89% TSLA210618C04000000 2020-08-28 3:40PM EDT 4,000.00 223.21 207.00 226.00 +5.77 +2.65% 534 484 609.22% PutsforJune 18, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210618P00001000 2021-05-05 9:30AM EDT 1.00 0.01 0.00 0.01 0.00 - 3 45,363 600.00% TSLA210618P00002000 2021-03-17 3:22PM EDT 2.00 0.02 0.00 0.01 0.00 - 1 2,873 525.00% TSLA210618P00003000 2021-03-17 3:20PM EDT 3.00 0.01 0.00 0.01 0.00 - 10 3,121 487.50% TSLA210618P00004000 2021-03-15 12:52PM EDT 4.00 0.04 0.00 0.01 0.00 - 8 1,946 450.00% TSLA210618P00005000 2021-04-01 10:10AM EDT 5.00 0.01 0.00 0.01 0.00 - 170 1,653 425.00% TSLA210618P00006000 2021-04-01 10:32AM EDT 6.00 0.01 0.00 0.01 0.00 - 100 1,341 412.50% TSLA210618P00007000 2020-12-18 12:00PM EDT 7.00 0.01 0.00 0.05 0.00 - 5 446 450.00% TSLA210618P00008000 2021-04-21 9:57AM EDT 8.00 0.01 0.00 0.01 0.00 - 4 295 387.50% TSLA210618P00009000 2020-12-22 11:33AM EDT 9.00 0.05 0.00 0.05 0.00 - 110 431 421.88% TSLA210618P00010000 2021-04-30 9:51AM EDT 10.00 0.01 0.00 0.01 0.00 - 20 17,290 362.50% TSLA210618P00011000 2021-04-12 9:46AM EDT 11.00 0.01 0.00 0.01 0.00 - 1 380 350.00% TSLA210618P00012000 2021-03-15 12:49PM EDT 12.00 0.02 0.00 0.01 0.00 - 8 371 343.75% TSLA210618P00013000 2021-01-28 1:36PM EDT 13.00 0.05 0.00 0.04 0.00 - 22 302 375.00% TSLA210618P00014000 2021-04-12 9:46AM EDT 14.00 0.01 0.00 0.01 0.00 - 1 306 331.25% TSLA210618P00015000 2021-01-07 10:30AM EDT 15.00 0.04 0.00 0.02 0.00 - 5 1,204 337.50% TSLA210618P00016000 2021-04-12 10:12AM EDT 16.00 0.01 0.00 0.21 0.00 - 2 729 409.38% TSLA210618P00017000 2021-04-19 3:09PM EDT 17.00 0.01 0.00 0.01 0.00 - 1 509 312.50% TSLA210618P00018000 2021-03-23 9:43AM EDT 18.00 0.02 0.00 0.20 0.00 - 1 366 392.19% TSLA210618P00019000 2021-02-17 4:42PM EDT 19.00 0.03 0.00 0.03 0.00 - 591 1,225 325.00% TSLA210618P00020000 2021-04-30 10:10AM EDT 20.00 0.02 0.00 0.01 +0.01 +100.00% 11 14,147 300.00% TSLA210618P00021000 2021-03-30 10:55AM EDT 21.00 0.01 0.00 0.05 0.00 - 240 1,634 329.69% TSLA210618P00022000 2021-03-15 12:49PM EDT 22.00 0.05 0.00 0.16 0.00 - 4 415 360.16% TSLA210618P00023000 2021-02-12 11:04AM EDT 23.00 0.07 0.01 0.05 0.00 - 21 906 325.00% TSLA210618P00024000 2021-04-14 11:58AM EDT 24.00 0.01 0.00 0.05 0.00 - 1 445 315.63% TSLA210618P00025000 2021-04-29 11:36AM EDT 25.00 0.01 0.00 0.01 0.00 - 1 2,248 275.00% TSLA210618P00026000 2021-02-10 2:11PM EDT 26.00 0.02 0.00 0.05 0.00 - 50 371 306.25% TSLA210618P00027000 2021-04-06 3:37PM EDT 27.00 0.01 0.00 0.01 0.00 - 19 268 268.75% TSLA210618P00028000 2021-03-30 10:55AM EDT 28.00 0.01 0.00 0.06 0.00 - 3 281 304.69% TSLA210618P00029000 2021-04-09 2:01PM EDT 29.00 0.01 0.00 0.19 0.00 - 12 479 332.81% TSLA210618P00030000 2021-05-11 2:17PM EDT 30.00 0.01 0.00 0.01 0.00 - 100 8,588 262.50% TSLA210618P00031000 2021-03-19 9:36AM EDT 31.00 0.01 0.00 0.13 0.00 - 1 317 314.06% TSLA210618P00032000 2021-05-11 9:38AM EDT 32.00 0.01 0.00 0.04 -0.08 -88.89% 10 1,326 281.25% TSLA210618P00033000 2021-03-15 12:51PM EDT 33.00 0.05 0.00 0.02 0.00 - 13 432 262.50% TSLA210618P00034000 2021-04-19 3:37PM EDT 34.00 0.01 0.00 0.02 0.00 - 104 1,557 262.50% TSLA210618P00035000 2021-03-15 12:52PM EDT 35.00 0.05 0.00 0.02 0.00 - 34 752 259.38% TSLA210618P00036000 2021-03-15 12:52PM EDT 36.00 0.05 0.00 0.02 0.00 - 29 2,537 256.25% TSLA210618P00037000 2021-03-15 12:47PM EDT 37.00 0.05 0.00 0.02 0.00 - 6 369 253.13% TSLA210618P00038000 2021-04-16 11:35AM EDT 38.00 0.01 0.00 0.02 0.00 - 2 773 250.00% TSLA210618P00039000 2021-04-28 9:42AM EDT 39.00 0.01 0.00 0.02 0.00 - 6 318 246.88% TSLA210618P00040000 2021-05-05 3:03PM EDT 40.00 0.01 0.00 0.02 0.00 - 10 14,106 246.88% TSLA210618P00042000 2021-04-21 11:02AM EDT 42.00 0.02 0.00 0.02 0.00 - 1 784 240.63% TSLA210618P00044000 2021-05-04 11:53AM EDT 44.00 0.01 0.00 0.02 0.00 - 5 2,694 237.50% TSLA210618P00045000 2020-08-17 10:11AM EDT 45.00 1.07 0.08 4.40 0.00 - 1 84 426.03% TSLA210618P00046000 2021-05-07 1:58PM EDT 46.00 0.01 0.00 0.02 0.00 - 3 1,677 231.25% TSLA210618P00048000 2021-05-03 2:45PM EDT 48.00 0.02 0.00 0.02 0.00 - 13 1,692 228.13% TSLA210618P00050000 2021-05-11 3:16PM EDT 50.00 0.01 0.01 0.02 -0.02 -66.67% 28 5,511 231.25% TSLA210618P00052000 2021-03-26 12:15PM EDT 52.00 0.07 0.00 0.21 0.00 - 15 423 268.75% TSLA210618P00054000 2021-05-11 11:58AM EDT 54.00 0.01 0.00 0.23 -0.23 -95.83% 5 278 267.19% TSLA210618P00055000 2020-08-17 10:48AM EDT 55.00 0.95 0.00 1.32 0.00 - 2 56 323.34% TSLA210618P00056000 2021-03-09 11:36AM EDT 56.00 0.20 0.00 0.12 0.00 - 5 802 247.66% TSLA210618P00058000 2021-03-30 11:25AM EDT 58.00 0.02 0.00 0.06 0.00 - 10 1,702 229.69% TSLA210618P00060000 2021-05-07 3:34PM EDT 60.00 0.02 0.00 0.02 0.00 - 1 4,178 209.38% TSLA210618P00062000 2021-03-15 3:46PM EDT 62.00 0.20 0.00 0.23 0.00 - 10 1,370 251.56% TSLA210618P00064000 2021-01-25 11:27AM EDT 64.00 0.14 0.00 0.37 0.00 - 2 487 260.16% TSLA210618P00065000 2020-08-26 12:23PM EDT 65.00 1.52 0.00 1.65 0.00 - 11 259 309.18% TSLA210618P00066000 2021-05-07 3:56PM EDT 66.00 0.03 0.00 0.05 0.00 - 4 340 214.06% TSLA210618P00068000 2021-05-07 3:56PM EDT 68.00 0.03 0.00 0.05 0.00 - 2 1,085 210.94% TSLA210618P00069000 2021-02-11 2:53PM EDT 69.00 0.20 0.00 0.35 0.00 - 58 324 249.61% TSLA210618P00070000 2021-04-22 10:01AM EDT 70.00 0.03 0.01 0.04 0.00 - 125 2,539 207.81% TSLA210618P00071000 2021-02-04 2:33PM EDT 71.00 0.01 0.10 0.60 0.00 - 1 466 265.92% TSLA210618P00072000 2021-03-29 10:38AM EDT 72.00 0.09 0.00 0.21 0.00 - 5 3,705 232.42% TSLA210618P00073000 2021-05-10 2:45PM EDT 73.00 0.01 0.00 0.21 0.00 - 1 213 231.25% TSLA210618P00074000 2021-03-18 12:45PM EDT 74.00 0.15 0.00 0.22 0.00 - 1 222 230.47% TSLA210618P00075000 2021-04-26 10:10AM EDT 75.00 0.05 0.00 0.05 0.00 - 2 801 201.56% TSLA210618P00076000 2021-03-08 4:04PM EDT 76.00 0.40 0.00 0.23 0.00 - 1 97 228.52% TSLA210618P00077000 2021-03-05 12:17PM EDT 77.00 0.50 0.00 0.50 0.00 - 10 212 246.09% TSLA210618P00078000 2021-04-22 1:31PM EDT 78.00 0.01 0.00 0.23 0.00 - 1 221 225.78% TSLA210618P00079000 2021-04-09 3:31PM EDT 79.00 0.01 0.00 0.19 0.00 - 10 165 220.31% TSLA210618P00080000 2021-04-30 11:33AM EDT 80.00 0.02 0.00 0.04 0.00 - 15 8,437 192.19% TSLA210618P00081000 2021-03-26 12:25PM EDT 81.00 0.12 0.00 0.20 0.00 - 10 1,839 218.75% TSLA210618P00082000 2021-03-15 12:51PM EDT 82.00 0.25 0.00 0.21 0.00 - 3 294 218.36% TSLA210618P00083000 2021-04-23 1:42PM EDT 83.00 0.04 0.00 0.21 0.00 - 1 63 216.80% TSLA210618P00084000 2021-04-30 10:33AM EDT 84.00 0.03 0.00 0.05 0.00 - 8 889 190.63% TSLA210618P00085000 2021-02-16 10:47AM EDT 85.00 0.39 0.10 0.29 0.00 - 6 109 228.13% TSLA210618P00086000 2021-02-08 3:55PM EDT 86.00 0.26 0.07 0.57 0.00 - 9 105 239.45% TSLA210618P00087000 2021-02-23 10:37AM EDT 87.00 0.35 0.00 0.49 0.00 - 5 148 231.06% TSLA210618P00088000 2021-04-01 9:49AM EDT 88.00 0.11 0.00 0.20 0.00 - 1 355 209.77% TSLA210618P00089000 2021-02-26 10:44AM EDT 89.00 0.45 0.01 0.33 0.00 - 1 334 219.53% TSLA210618P00090000 2021-05-10 12:23PM EDT 90.00 0.04 0.01 0.14 0.00 - 4 1,560 201.56% TSLA210618P00091000 2021-04-05 3:35PM EDT 91.00 0.09 0.00 0.17 0.00 - 17 612 202.73% TSLA210618P00092000 2021-03-15 12:35PM EDT 92.00 0.28 0.00 0.22 0.00 - 4 187 206.64% TSLA210618P00093000 2021-03-23 1:43PM EDT 93.00 0.20 0.00 0.20 0.00 - 10 353 203.52% TSLA210618P00094000 2021-02-16 2:20PM EDT 94.00 0.20 0.00 0.43 0.00 - 5 206 218.75% TSLA210618P00095000 2021-04-05 3:46PM EDT 95.00 0.13 0.00 0.17 0.00 - 1 369 198.44% TSLA210618P00096000 2021-04-30 3:46PM EDT 96.00 0.04 0.02 0.15 0.00 - 2 367 197.27% TSLA210618P00097000 2021-03-23 10:07AM EDT 97.00 0.19 0.00 0.20 0.00 - 1 237 199.22% TSLA210618P00098000 2021-04-28 9:59AM EDT 98.00 0.04 0.02 0.15 0.00 - 120 836 194.92% TSLA210618P00099000 2021-04-05 3:53PM EDT 99.00 0.06 0.01 0.17 0.00 - 10 223 194.92% TSLA210618P00100000 2021-05-11 3:55PM EDT 100.00 0.07 0.06 0.07 +0.02 +40.00% 310 9,343 188.28% TSLA210618P00102000 2021-04-28 9:59AM EDT 102.00 0.04 0.03 0.16 0.00 - 120 935 192.58% TSLA210618P00104000 2021-03-23 12:36PM EDT 104.00 0.23 0.00 0.20 0.00 - 10 2,576 191.60% TSLA210618P00105000 2020-08-26 3:53PM EDT 105.00 2.15 0.80 6.50 0.00 - 3 19 307.52% TSLA210618P00106000 2021-04-30 9:52AM EDT 106.00 0.07 0.04 0.16 0.00 - 28 3,570 189.45% TSLA210618P00108000 2021-04-28 10:01AM EDT 108.00 0.04 0.04 0.17 0.00 - 3 238 188.28% TSLA210618P00110000 2021-05-11 3:53PM EDT 110.00 0.08 0.04 0.09 +0.02 +33.33% 251 1,042 178.52% TSLA210618P00112000 2021-05-07 1:40PM EDT 112.00 0.04 0.05 0.17 0.00 - 8 15,378 185.35% TSLA210618P00114000 2021-04-09 2:35PM EDT 114.00 0.09 0.02 0.20 0.00 - 1 967 183.40% TSLA210618P00115000 2020-08-25 1:02PM EDT 115.00 2.85 0.85 6.90 0.00 - 8 157 294.97% TSLA210618P00116000 2021-04-09 2:35PM EDT 116.00 0.09 0.01 0.20 0.00 - 1 781 180.86% TSLA210618P00118000 2021-03-24 10:52AM EDT 118.00 0.10 0.02 0.20 0.00 - 1 754 179.69% TSLA210618P00120000 2021-05-06 2:06PM EDT 120.00 0.06 0.06 0.19 0.00 - 1 1,188 180.08% TSLA210618P00122000 2021-04-19 2:13PM EDT 122.00 0.07 0.02 0.20 0.00 - 40 568 176.17% TSLA210618P00124000 2021-04-19 11:09AM EDT 124.00 0.15 0.06 0.20 0.00 - 2 287 177.34% TSLA210618P00125000 2020-08-27 10:34AM EDT 125.00 2.58 0.50 7.30 0.00 - 3 210 280.71% TSLA210618P00126000 2021-03-15 12:48PM EDT 126.00 0.63 0.00 0.26 0.00 - 2 558 175.39% TSLA210618P00128000 2021-04-28 12:40PM EDT 128.00 0.05 0.06 0.20 0.00 - 10 1,324 173.83% TSLA210618P00130000 2021-05-03 3:13PM EDT 130.00 0.04 0.04 0.20 0.00 - 1 905 170.70% TSLA210618P00132000 2021-04-22 12:01PM EDT 132.00 0.14 0.05 0.20 0.00 - 3 251 169.73% TSLA210618P00134000 2021-04-21 11:48AM EDT 134.00 0.02 0.08 0.21 0.00 - 1 710 170.70% TSLA210618P00135000 2020-08-18 2:52PM EDT 135.00 2.97 0.15 7.95 0.00 - 1 56 269.34% TSLA210618P00136000 2021-04-06 2:41PM EDT 136.00 0.16 0.00 0.25 0.00 - 2 348 166.60% TSLA210618P00138000 2021-03-15 12:51PM EDT 138.00 0.80 0.00 0.28 0.00 - 10 104 166.80% TSLA210618P00140000 2021-05-11 1:54PM EDT 140.00 0.14 0.12 0.19 +0.05 +55.56% 18 10,681 166.99% TSLA210618P00142000 2021-03-15 12:52PM EDT 142.00 0.85 0.00 0.29 0.00 - 4 133 164.26% TSLA210618P00144000 2021-03-15 12:49PM EDT 144.00 0.87 0.00 0.29 0.00 - 6 124 162.70% TSLA210618P00145000 2020-08-17 10:09AM EDT 145.00 3.50 2.10 8.70 0.00 - 4 88 272.39% TSLA210618P00146000 2021-05-11 2:28PM EDT 146.00 0.16 0.11 0.21 +0.04 +33.33% 57 172 162.89% TSLA210618P00148000 2021-05-11 2:19PM EDT 148.00 0.15 0.14 0.21 +0.09 +150.00% 137 5,041 162.89% TSLA210618P00150000 2021-05-11 3:47PM EDT 150.00 0.17 0.17 0.19 +0.08 +88.89% 74 2,713 161.72% TSLA210618P00152000 2021-04-28 9:56AM EDT 152.00 0.08 0.11 0.26 0.00 - 1 94 160.74% TSLA210618P00154000 2021-04-29 1:54PM EDT 154.00 0.06 0.11 0.26 0.00 - 20 80 159.38% TSLA210618P00155000 2020-08-26 11:34AM EDT 155.00 4.30 0.02 9.45 0.00 - 1 39 253.27% TSLA210618P00156000 2021-05-04 12:03PM EDT 156.00 0.08 0.14 0.27 0.00 - 41 5,092 159.57% TSLA210618P00158000 2021-04-07 2:59PM EDT 158.00 0.21 0.00 0.23 0.00 - 2 316 149.22% TSLA210618P00160000 2021-05-11 12:40PM EDT 160.00 0.20 0.18 0.25 +0.12 +150.00% 83 2,674 157.62% TSLA210618P00162000 2021-05-11 1:42PM EDT 162.00 0.17 0.16 0.29 +0.13 +325.00% 6 209 156.84% TSLA210618P00164000 2021-05-11 1:40PM EDT 164.00 0.17 0.17 0.29 +0.16 +1,600.00% 3 1,210 155.86% TSLA210618P00165000 2020-07-09 4:54PM EDT 165.00 11.00 0.00 0.00 0.00 - 10 84 50.00% TSLA210618P00166000 2021-04-29 9:30AM EDT 166.00 0.10 0.18 0.30 0.00 - 3 2,215 155.27% TSLA210618P00168000 2021-05-11 1:43PM EDT 168.00 0.19 0.16 0.31 +0.08 +72.73% 6 1,389 153.52% TSLA210618P00170000 2021-05-07 2:23PM EDT 170.00 0.22 0.17 0.32 +0.09 +69.23% 1 1,211 152.83% TSLA210618P00172000 2021-05-11 1:35PM EDT 172.00 0.20 0.20 0.32 +0.05 +33.33% 3 116 152.54% TSLA210618P00174000 2021-04-28 1:54PM EDT 174.00 0.15 0.21 0.33 0.00 - 8 95 151.76% TSLA210618P00175000 2020-08-27 12:19PM EDT 175.00 5.00 3.60 7.50 0.00 - 2 168 239.77% TSLA210618P00176000 2021-05-11 2:51PM EDT 176.00 0.23 0.19 0.31 +0.09 +64.29% 20 41 149.22% TSLA210618P00178000 2021-05-05 3:46PM EDT 178.00 0.27 0.20 0.31 +0.12 +80.00% 20 362 148.24% TSLA210618P00180000 2021-05-11 1:54PM EDT 180.00 0.23 0.23 0.36 +0.06 +35.29% 6 2,290 149.32% TSLA210618P00182000 2021-05-05 10:19AM EDT 182.00 0.18 0.26 0.37 0.00 - 6 100 149.22% TSLA210618P00184000 2021-05-10 11:08AM EDT 184.00 0.18 0.25 0.38 0.00 - 12 126 147.85% TSLA210618P00185000 2020-07-07 2:47PM EDT 185.00 7.50 3.30 6.50 0.00 - 1 114 223.90% TSLA210618P00186000 2021-05-07 3:46PM EDT 186.00 0.15 0.25 0.39 0.00 - 2 847 146.88% TSLA210618P00188000 2021-05-11 3:26PM EDT 188.00 0.30 0.24 0.40 +0.20 +200.00% 8 111 145.61% TSLA210618P00190000 2021-05-07 11:18AM EDT 190.00 0.36 0.28 0.39 +0.24 +200.00% 3 476 145.12% TSLA210618P00192000 2021-04-27 3:26PM EDT 192.00 0.18 0.28 0.42 0.00 - 9 343 144.63% TSLA210618P00194000 2021-04-27 3:24PM EDT 194.00 0.16 0.29 0.43 0.00 - 3 384 143.90% TSLA210618P00195000 2020-08-13 3:15PM EDT 195.00 5.12 1.00 11.00 0.00 - 1 73 224.16% TSLA210618P00196000 2021-05-11 3:21PM EDT 196.00 0.34 0.32 0.39 +0.06 +21.43% 36 394 142.48% TSLA210618P00198000 2021-05-10 12:24PM EDT 198.00 0.20 0.34 0.45 0.00 - 2 627 143.07% TSLA210618P00199000 2021-05-04 2:09PM EDT 199.00 0.19 0.34 0.46 0.00 - 1 449 142.68% TSLA210618P00200000 2021-05-11 2:25PM EDT 200.00 0.36 0.35 0.38 +0.10 +38.46% 156 7,484 140.53% TSLA210618P00201000 2021-05-11 1:47PM EDT 201.00 0.31 0.35 0.47 +0.06 +24.00% 1 478 141.89% TSLA210618P00202000 2021-05-11 3:30PM EDT 202.00 0.37 0.30 0.42 -1.05 -73.94% 15 296 139.06% TSLA210618P00203000 2021-04-23 10:42AM EDT 203.00 0.36 0.07 0.48 0.00 - 40 206 134.28% TSLA210618P00204000 2021-04-28 3:56PM EDT 204.00 0.30 0.34 0.49 +0.06 +25.00% 2 175 140.28% TSLA210618P00208000 2021-05-10 1:15PM EDT 208.00 0.23 0.35 0.50 0.00 - 1 282 138.38% TSLA210618P00210000 2021-05-11 9:30AM EDT 210.00 0.40 0.36 0.50 0.00 - 1 751 137.40% TSLA210618P00212000 2021-04-15 10:05AM EDT 212.00 0.38 0.37 0.52 0.00 - 10 447 136.82% TSLA210618P00216000 2021-05-10 1:40PM EDT 216.00 0.30 0.40 0.54 0.00 - 1 246 135.45% TSLA210618P00220000 2021-05-11 10:47AM EDT 220.00 0.53 0.42 0.54 +0.21 +65.62% 33 1,321 133.59% TSLA210618P00224000 2021-05-07 12:28PM EDT 224.00 0.30 0.41 0.59 0.00 - 1 501 132.03% TSLA210618P00228000 2021-05-11 2:27PM EDT 228.00 0.51 0.48 0.59 +0.01 +2.00% 12 292 131.01% TSLA210618P00230000 2021-05-11 2:10PM EDT 230.00 0.48 0.50 0.62 +0.03 +6.67% 651 701 130.66% TSLA210618P00232000 2021-04-13 3:45PM EDT 232.00 0.38 0.51 0.69 0.00 - 3 200 130.76% TSLA210618P00236000 2021-04-28 3:54PM EDT 236.00 0.30 0.49 0.66 0.00 - 5 492 127.93% TSLA210618P00240000 2021-05-10 12:49PM EDT 240.00 0.43 0.53 0.69 0.00 - 7 2,142 126.81% TSLA210618P00244000 2021-05-07 9:30AM EDT 244.00 0.46 0.59 0.72 0.00 - 25 408 125.88% TSLA210618P00248000 2021-04-29 2:25PM EDT 248.00 0.39 0.59 0.75 0.00 - 1 373 124.22% TSLA210618P00250000 2021-05-11 3:59PM EDT 250.00 0.65 0.65 0.74 +0.13 +25.00% 38 2,707 123.83% TSLA210618P00252000 2021-05-11 1:43PM EDT 252.00 0.59 0.65 0.78 +0.11 +22.92% 8 311 123.24% TSLA210618P00256000 2021-05-10 11:20AM EDT 256.00 0.52 0.68 0.81 0.00 - 6 256 121.92% TSLA210618P00260000 2021-05-11 3:26PM EDT 260.00 0.74 0.71 0.84 +0.15 +25.42% 1,002 2,968 120.61% TSLA210618P00270000 2021-05-11 1:51PM EDT 270.00 0.74 0.80 0.93 +0.11 +17.46% 16 1,282 117.53% TSLA210618P00280000 2021-05-11 11:10AM EDT 280.00 0.91 0.89 1.03 +0.26 +40.00% 6 1,304 114.50% TSLA210618P00290000 2021-05-11 11:22AM EDT 290.00 1.17 0.98 1.12 +0.45 +62.50% 11 518 111.30% TSLA210618P00300000 2021-05-11 3:48PM EDT 300.00 1.10 1.12 1.26 +0.10 +10.00% 588 13,744 108.81% TSLA210618P00304000 2021-05-05 12:51PM EDT 304.00 0.67 1.17 1.31 0.00 - 1 331 107.69% TSLA210618P00306000 2021-05-11 10:31AM EDT 306.00 1.56 1.20 1.34 +0.66 +73.33% 2 106 107.20% TSLA210618P00308000 2021-05-10 10:01AM EDT 308.00 1.62 1.23 1.37 +0.71 +78.02% 2 178 106.69% TSLA210618P00310000 2021-05-11 1:36PM EDT 310.00 1.16 1.25 1.40 +0.50 +75.76% 25 632 106.13% TSLA210618P00312000 2021-05-11 10:24AM EDT 312.00 1.47 1.25 1.42 +0.81 +122.73% 2 602 105.37% TSLA210618P00314000 2021-05-11 10:31AM EDT 314.00 1.72 1.27 1.45 +0.04 +2.38% 2 43 104.79% TSLA210618P00316000 2021-04-13 9:32AM EDT 316.00 1.21 1.34 1.48 0.00 - 2 96 104.52% TSLA210618P00318000 2021-05-11 1:37PM EDT 318.00 1.30 1.33 1.51 +0.62 +91.18% 7 105 103.74% TSLA210618P00320000 2021-05-11 1:20PM EDT 320.00 1.47 1.40 1.55 +0.21 +16.67% 5 1,264 103.52% TSLA210618P00322000 2021-05-04 3:23PM EDT 322.00 2.01 1.39 1.57 +1.00 +99.01% 4 163 102.69% TSLA210618P00324000 2021-05-07 9:30AM EDT 324.00 0.95 1.46 1.61 0.00 - 1 85 102.44% TSLA210618P00326000 2021-05-11 9:35AM EDT 326.00 1.88 1.48 1.69 +1.01 +116.09% 15 188 102.10% TSLA210618P00328000 2021-05-11 3:32PM EDT 328.00 1.51 1.53 1.68 +0.14 +10.22% 12 140 101.44% TSLA210618P00330000 2021-05-10 3:24PM EDT 330.00 1.40 1.53 1.71 0.00 - 2 447 100.73% TSLA210618P00332000 2021-05-11 10:41AM EDT 332.00 2.27 1.60 1.75 +1.17 +106.36% 8 148 100.44% TSLA210618P00334000 2021-04-29 10:33AM EDT 334.00 0.91 1.63 1.78 0.00 - 10 74 99.88% TSLA210618P00336000 2021-05-07 12:50PM EDT 336.00 1.22 1.67 1.82 0.00 - 1 197 99.41% TSLA210618P00338000 2021-05-06 11:17AM EDT 338.00 1.43 1.71 1.90 0.00 - 2 108 99.15% TSLA210618P00340000 2021-05-11 10:41AM EDT 340.00 2.49 1.75 1.90 +1.12 +81.75% 37 494 98.47% TSLA210618P00342000 2021-05-05 3:21PM EDT 342.00 2.55 1.78 1.94 +1.51 +145.19% 1 757 97.95% TSLA210618P00344000 2021-05-11 3:19PM EDT 344.00 1.74 1.82 1.98 +0.65 +59.63% 31 58 97.46% TSLA210618P00345000 2021-05-11 3:14PM EDT 345.00 1.85 1.85 2.00 +0.26 +16.35% 25 651 97.27% TSLA210618P00346000 2021-05-11 11:24AM EDT 346.00 2.16 1.87 2.05 +0.71 +48.97% 4 507 97.14% TSLA210618P00348000 2021-05-11 11:24AM EDT 348.00 2.22 1.88 2.06 +0.49 +28.32% 67 353 96.39% TSLA210618P00350000 2021-05-11 2:39PM EDT 350.00 2.01 1.93 2.10 +0.20 +11.05% 323 5,358 95.94% TSLA210618P00352000 2021-05-11 1:20PM EDT 352.00 2.02 1.99 2.15 +0.16 +8.60% 7 120 95.56% TSLA210618P00354000 2021-05-11 9:34AM EDT 354.00 2.62 2.04 2.19 +0.83 +46.37% 38 588 95.09% TSLA210618P00355000 2021-05-11 2:58PM EDT 355.00 2.04 2.06 2.22 +0.67 +48.91% 27 175 94.87% TSLA210618P00356000 2021-05-03 10:07AM EDT 356.00 2.31 2.08 2.24 +1.31 +131.00% 1 189 94.60% TSLA210618P00358000 2021-05-05 3:22PM EDT 358.00 2.37 2.13 2.29 +1.13 +91.13% 3 75 94.17% TSLA210618P00360000 2021-05-11 3:22PM EDT 360.00 2.08 2.18 2.33 0.00 - 78 1,955 93.68% TSLA210618P00362000 2021-05-11 11:29AM EDT 362.00 2.57 2.21 2.38 +1.01 +64.74% 4 141 93.15% TSLA210618P00364000 2021-05-06 2:34PM EDT 364.00 2.52 2.26 2.44 +0.71 +39.23% 3 88 92.74% TSLA210618P00365000 2021-05-07 2:24PM EDT 365.00 1.78 2.30 2.46 0.00 - 1 709 92.54% TSLA210618P00366000 2021-05-11 11:24AM EDT 366.00 2.72 2.33 2.49 +0.93 +51.96% 21 88 92.35% TSLA210618P00368000 2021-05-11 3:22PM EDT 368.00 2.29 2.38 2.53 +0.15 +7.01% 6 172 91.85% TSLA210618P00370000 2021-05-11 10:05AM EDT 370.00 2.87 2.44 2.59 +0.87 +43.50% 48 1,689 91.43% TSLA210618P00372000 2021-05-11 3:22PM EDT 372.00 2.41 2.49 2.64 +0.67 +38.51% 12 156 90.95% TSLA210618P00374000 2021-05-11 11:29AM EDT 374.00 2.96 2.54 2.71 +1.21 +69.14% 9 375 90.54% TSLA210618P00375000 2021-05-11 11:29AM EDT 375.00 3.05 2.57 2.74 +0.69 +29.24% 43 296 90.32% TSLA210618P00376000 2021-05-11 11:35AM EDT 376.00 3.10 2.61 2.77 +1.18 +61.46% 14 476 90.14% TSLA210618P00380000 2021-05-11 12:39PM EDT 380.00 2.74 2.74 2.90 +0.40 +17.09% 36 893 89.33% TSLA210618P00384000 2021-05-11 12:10PM EDT 384.00 3.10 2.86 3.05 +0.93 +42.86% 13 104 88.53% TSLA210618P00385000 2021-05-11 1:56PM EDT 385.00 2.91 2.90 3.10 +0.50 +20.75% 32 189 88.39% TSLA210618P00388000 2021-05-11 12:10PM EDT 388.00 3.25 3.00 3.20 +0.63 +24.05% 46 177 87.74% TSLA210618P00390000 2021-05-11 12:10PM EDT 390.00 3.35 3.05 3.25 +0.45 +15.52% 10 296 87.22% TSLA210618P00392000 2021-05-11 11:56AM EDT 392.00 3.12 3.15 3.35 +0.62 +24.80% 41 1,991 86.96% TSLA210618P00395000 2021-05-11 1:30PM EDT 395.00 3.25 3.25 3.45 +0.15 +4.84% 40 199 86.29% TSLA210618P00396000 2021-05-11 11:29AM EDT 396.00 3.32 3.30 3.50 +0.19 +6.07% 22 1,674 86.16% TSLA210618P00400000 2021-05-11 3:42PM EDT 400.00 3.65 3.45 3.65 +0.40 +12.31% 1,919 30,180 85.32% TSLA210618P00405000 2021-05-11 11:53AM EDT 405.00 3.68 3.65 3.85 +0.76 +26.03% 12 379 84.29% TSLA210618P00410000 2021-05-11 2:00PM EDT 410.00 3.80 3.85 4.20 +0.20 +5.56% 80 5,577 83.58% TSLA210618P00415000 2021-05-11 12:41PM EDT 415.00 4.60 4.10 4.35 +0.83 +22.02% 35 841 82.45% TSLA210618P00420000 2021-05-11 3:58PM EDT 420.00 4.50 4.35 4.60 +0.30 +7.14% 205 1,961 81.51% TSLA210618P00425000 2021-05-11 2:19PM EDT 425.00 4.67 4.65 4.90 +0.49 +11.72% 61 1,025 80.73% TSLA210618P00430000 2021-05-11 3:09PM EDT 430.00 4.70 4.95 5.20 +0.08 +1.73% 36 1,588 79.87% TSLA210618P00435000 2021-05-11 3:40PM EDT 435.00 5.14 5.30 5.50 +0.24 +4.90% 26 1,896 79.06% TSLA210618P00440000 2021-05-11 11:36AM EDT 440.00 6.04 5.65 5.85 +0.81 +15.49% 58 5,166 78.27% TSLA210618P00445000 2021-05-11 3:49PM EDT 445.00 5.72 6.00 6.25 +0.12 +2.14% 60 1,763 77.51% TSLA210618P00450000 2021-05-11 3:58PM EDT 450.00 6.46 6.40 6.65 +0.50 +8.39% 308 3,502 76.76% TSLA210618P00455000 2021-05-11 12:53PM EDT 455.00 7.60 6.80 7.05 +1.22 +19.12% 14 291 75.94% TSLA210618P00460000 2021-05-11 3:50PM EDT 460.00 7.10 7.25 7.60 +0.37 +5.50% 1,493 1,175 75.36% TSLA210618P00465000 2021-05-11 2:08PM EDT 465.00 7.66 7.75 8.00 +0.44 +6.09% 56 522 74.55% TSLA210618P00470000 2021-05-11 2:19PM EDT 470.00 8.13 8.25 8.60 +0.53 +6.97% 104 1,192 73.96% TSLA210618P00475000 2021-05-11 3:47PM EDT 475.00 8.27 8.80 9.15 +0.16 +1.97% 71 567 73.28% TSLA210618P00480000 2021-05-11 3:47PM EDT 480.00 9.47 9.40 9.65 +0.90 +10.50% 264 1,821 72.53% TSLA210618P00485000 2021-05-11 3:43PM EDT 485.00 10.07 10.00 10.35 +0.92 +10.05% 67 535 71.95% TSLA210618P00490000 2021-05-11 3:59PM EDT 490.00 10.70 10.65 11.00 +1.02 +10.54% 306 1,278 71.29% TSLA210618P00495000 2021-05-11 3:22PM EDT 495.00 10.59 11.35 11.50 +0.04 +0.38% 102 707 70.44% TSLA210618P00500000 2021-05-11 3:56PM EDT 500.00 12.17 12.05 12.35 +1.23 +11.24% 1,776 9,247 69.90% TSLA210618P00505000 2021-05-11 3:29PM EDT 505.00 12.48 12.85 13.15 +0.83 +7.12% 164 1,012 69.33% TSLA210618P00510000 2021-05-11 3:44PM EDT 510.00 13.13 13.65 14.10 +0.65 +5.21% 247 1,148 68.82% TSLA210618P00515000 2021-05-11 3:47PM EDT 515.00 13.80 14.30 15.00 +0.67 +5.10% 111 2,510 68.04% TSLA210618P00520000 2021-05-11 3:55PM EDT 520.00 15.25 15.45 15.90 +1.30 +9.32% 340 1,355 67.65% TSLA210618P00525000 2021-05-11 3:34PM EDT 525.00 15.60 16.40 16.75 +0.78 +5.26% 493 1,475 66.93% TSLA210618P00530000 2021-05-11 3:55PM EDT 530.00 17.21 17.45 17.75 +1.35 +8.51% 479 4,257 66.36% TSLA210618P00535000 2021-05-11 3:50PM EDT 535.00 17.97 18.30 18.90 +1.34 +8.06% 320 1,345 65.66% TSLA210618P00540000 2021-05-11 3:51PM EDT 540.00 19.55 19.45 20.05 +1.78 +10.02% 280 2,577 65.13% TSLA210618P00545000 2021-05-11 3:53PM EDT 545.00 20.76 20.65 21.25 +1.93 +10.25% 182 558 64.58% TSLA210618P00550000 2021-05-11 3:55PM EDT 550.00 21.78 21.95 22.55 +1.83 +9.17% 1,772 7,476 64.11% TSLA210618P00560000 2021-05-11 3:57PM EDT 560.00 24.65 24.70 25.30 +2.31 +10.34% 877 2,061 63.10% TSLA210618P00570000 2021-05-11 3:59PM EDT 570.00 28.01 27.70 28.35 +2.95 +11.77% 1,326 2,232 62.12% TSLA210618P00580000 2021-05-11 3:54PM EDT 580.00 31.10 31.10 31.75 +3.07 +10.95% 998 3,471 61.28% TSLA210618P00590000 2021-05-11 3:54PM EDT 590.00 34.10 34.75 35.40 +2.74 +8.74% 943 2,215 60.38% TSLA210618P00600000 2021-05-11 3:55PM EDT 600.00 39.00 38.85 39.40 +4.03 +11.52% 8,217 14,197 59.61% TSLA210618P00610000 2021-05-11 3:56PM EDT 610.00 42.99 43.25 43.85 +4.08 +10.49% 960 1,997 58.91% TSLA210618P00620000 2021-05-11 3:59PM EDT 620.00 48.30 47.90 48.50 +4.79 +11.01% 866 3,178 58.09% TSLA210618P00630000 2021-05-11 3:59PM EDT 630.00 53.15 53.05 53.70 +5.15 +10.73% 303 1,969 57.51% TSLA210618P00640000 2021-05-11 3:53PM EDT 640.00 57.62 58.55 59.20 +4.67 +8.82% 220 2,932 56.93% TSLA210618P00650000 2021-05-11 3:52PM EDT 650.00 64.25 64.35 65.10 +5.88 +10.07% 723 4,839 56.37% TSLA210618P00660000 2021-05-11 2:35PM EDT 660.00 70.35 70.60 71.35 +6.55 +10.27% 380 2,116 55.91% TSLA210618P00670000 2021-05-11 3:54PM EDT 670.00 76.99 77.20 78.10 +6.35 +8.99% 184 2,771 55.60% TSLA210618P00680000 2021-05-11 3:54PM EDT 680.00 82.75 84.05 84.90 +5.98 +7.79% 147 2,134 55.08% TSLA210618P00690000 2021-05-11 3:58PM EDT 690.00 90.85 91.30 92.25 +6.42 +7.60% 121 1,920 54.82% TSLA210618P00700000 2021-05-11 3:57PM EDT 700.00 98.65 98.85 99.80 +8.21 +9.08% 419 12,380 54.54% TSLA210618P00710000 2021-05-11 2:51PM EDT 710.00 105.70 106.70 107.80 +7.25 +7.36% 77 1,786 54.45% TSLA210618P00720000 2021-05-11 3:12PM EDT 720.00 113.30 114.80 115.85 +6.45 +6.04% 81 998 54.24% TSLA210618P00730000 2021-05-11 3:46PM EDT 730.00 119.40 123.15 124.25 +9.85 +8.99% 85 938 54.19% TSLA210618P00740000 2021-05-11 2:03PM EDT 740.00 128.76 131.75 132.85 +12.73 +10.97% 44 9,594 54.21% TSLA210618P00750000 2021-05-11 2:41PM EDT 750.00 140.19 140.50 141.60 +8.97 +6.84% 79 5,330 54.21% TSLA210618P00760000 2021-05-11 3:18PM EDT 760.00 146.80 149.40 150.55 +12.24 +9.10% 7 632 54.27% TSLA210618P00770000 2021-05-11 3:18PM EDT 770.00 155.85 158.55 159.60 +9.20 +6.27% 21 329 54.44% TSLA210618P00780000 2021-05-11 2:38PM EDT 780.00 166.96 167.75 168.80 +14.47 +9.49% 27 428 54.60% TSLA210618P00790000 2021-05-11 9:30AM EDT 790.00 176.30 177.10 178.15 +16.25 +10.15% 13 324 54.90% TSLA210618P00800000 2021-05-11 1:24PM EDT 800.00 185.51 186.50 187.55 +12.61 +7.29% 80 4,176 55.10% TSLA210618P00810000 2021-05-11 2:13PM EDT 810.00 196.70 196.00 197.00 +26.16 +15.34% 3 224 55.32% TSLA210618P00820000 2021-05-11 10:04AM EDT 820.00 210.42 205.55 206.55 +32.67 +18.38% 6 622 55.57% TSLA210618P00830000 2021-05-11 2:35PM EDT 830.00 212.34 215.15 216.20 +23.89 +12.68% 13 1,257 55.91% TSLA210618P00840000 2021-05-11 2:35PM EDT 840.00 222.08 224.85 225.85 +24.79 +12.57% 15 2,312 56.26% TSLA210618P00850000 2021-05-11 2:50PM EDT 850.00 232.15 234.55 235.55 +9.20 +4.13% 17 3,622 56.54% TSLA210618P00860000 2021-05-11 11:08AM EDT 860.00 241.45 244.30 245.30 +8.85 +3.80% 12 2,392 56.90% TSLA210618P00870000 2021-05-11 12:54PM EDT 870.00 261.95 254.10 255.10 +51.85 +24.68% 1 2,605 57.37% TSLA210618P00880000 2021-05-06 11:15AM EDT 880.00 259.40 263.90 264.90 +30.85 +13.50% 12 144 57.70% TSLA210618P00890000 2021-05-07 1:05PM EDT 890.00 219.75 272.25 275.95 0.00 - 9 229 57.18% TSLA210618P00900000 2021-05-06 12:31PM EDT 900.00 234.55 282.10 285.85 0.00 - 8 4,371 57.67% TSLA210618P00910000 2020-07-24 9:45AM EDT 910.00 125.10 57.00 66.50 0.00 - 4 10 0.00% TSLA210618P00920000 2020-07-24 10:59AM EDT 920.00 120.00 59.00 68.00 0.00 - 2 6 0.00% TSLA210618P00930000 2020-08-21 12:56PM EDT 930.00 63.87 64.50 74.50 0.00 - 1 98 0.00% TSLA210618P00940000 2020-08-19 10:35AM EDT 940.00 70.40 66.00 76.00 0.00 - 2 10 0.00% TSLA210618P00950000 2021-05-11 11:38AM EDT 950.00 327.56 331.65 335.35 +21.46 +7.01% 8 262 59.74% TSLA210618P00960000 2021-04-29 10:52AM EDT 960.00 336.54 341.55 345.30 +55.09 +19.57% 2 211 60.03% TSLA210618P00970000 2021-05-10 11:15AM EDT 970.00 350.35 351.50 355.25 +21.60 +6.57% 5 61 60.55% TSLA210618P00980000 2021-05-10 10:52AM EDT 980.00 335.70 361.45 365.20 0.00 - 5 67 61.01% TSLA210618P00990000 2021-05-07 12:23PM EDT 990.00 371.10 371.40 375.15 +53.50 +16.85% 3 89 61.38% TSLA210618P00995000 2020-08-24 3:02PM EDT 995.00 83.22 76.00 85.50 0.00 - 4 73 0.00% TSLA210618P01000000 2021-05-06 1:14PM EDT 1,000.00 379.20 381.35 385.10 +44.22 +13.20% 8 3,426 61.65% TSLA210618P01005000 2020-07-22 10:06AM EDT 1,005.00 150.90 75.40 80.60 0.00 - 7 32 0.00% TSLA210618P01010000 2021-04-22 11:31AM EDT 1,010.00 397.05 391.45 395.05 +23.95 +6.42% 1 55 63.16% TSLA210618P01015000 2020-07-30 2:13PM EDT 1,015.00 144.70 80.00 89.50 0.00 - 1 43 0.00% TSLA210618P01020000 2021-05-11 2:59PM EDT 1,020.00 401.60 401.30 405.05 +29.05 +7.80% 11 90 62.87% TSLA210618P01030000 2021-05-07 10:07AM EDT 1,030.00 359.40 411.35 415.00 0.00 - 4 54 63.92% TSLA210618P01040000 2021-04-26 3:31PM EDT 1,040.00 309.15 421.25 425.00 0.00 - 4 47 63.92% TSLA210618P01050000 2021-05-07 12:25PM EDT 1,050.00 426.66 431.20 434.95 +47.81 +12.62% 2 322 63.72% TSLA210618P01060000 2021-05-05 3:21PM EDT 1,060.00 391.15 441.20 444.95 0.00 - 1 56 64.75% TSLA210618P01070000 2021-04-29 12:30PM EDT 1,070.00 401.05 451.20 454.90 0.00 - 1 53 65.04% TSLA210618P01080000 2021-04-30 9:32AM EDT 1,080.00 410.30 461.15 464.90 0.00 - 5 28 65.28% TSLA210618P01090000 2021-04-20 10:22AM EDT 1,090.00 362.00 471.15 474.90 0.00 - 1 37 66.21% TSLA210618P01100000 2021-04-30 2:35PM EDT 1,100.00 396.08 481.15 484.85 0.00 - 4 30 66.36% TSLA210618P01110000 2021-04-20 10:10AM EDT 1,110.00 385.60 491.10 494.85 0.00 - 1 28 66.41% TSLA210618P01120000 2021-04-21 9:51AM EDT 1,120.00 417.55 501.20 504.85 0.00 - 5 69 68.95% TSLA210618P01130000 2021-04-28 1:18PM EDT 1,130.00 430.60 511.20 514.85 0.00 - 5 25 69.82% TSLA210618P01140000 2021-04-19 11:19AM EDT 1,140.00 429.30 521.10 524.85 0.00 - 2 15 69.04% TSLA210618P01150000 2021-04-28 10:02AM EDT 1,150.00 443.85 531.10 534.80 0.00 - 5 11 68.90% TSLA210618P01160000 2021-04-20 10:05AM EDT 1,160.00 435.30 541.05 544.80 0.00 - 5 16 68.65% TSLA210618P01170000 2021-04-26 3:30PM EDT 1,170.00 435.65 551.05 554.80 0.00 - 2 14 69.43% TSLA210618P01180000 2021-04-27 11:41AM EDT 1,180.00 467.55 561.05 564.80 0.00 - 5 27 70.22% TSLA210618P01190000 2021-04-15 9:58AM EDT 1,190.00 464.85 571.05 574.80 0.00 - 2 9 71.09% TSLA210618P01200000 2021-04-30 2:35PM EDT 1,200.00 495.63 581.05 584.80 0.00 - 4 125 71.88% TSLA210618P01220000 2020-08-26 12:13PM EDT 1,220.00 131.00 124.50 140.00 0.00 - 20 44 0.00% TSLA210618P01225000 2021-04-29 10:39AM EDT 1,225.00 543.12 606.05 609.80 0.00 - 1 26 73.83% TSLA210618P01240000 2020-08-13 9:38AM EDT 1,240.00 210.32 130.00 145.50 0.00 - 2 17 0.00% TSLA210618P01250000 2021-04-19 3:40PM EDT 1,250.00 538.45 631.05 634.80 0.00 - 1 118 75.68% TSLA210618P01260000 2020-08-24 11:26AM EDT 1,260.00 147.75 136.00 151.00 0.00 - 9 26 0.00% TSLA210618P01275000 2021-04-13 1:47PM EDT 1,275.00 529.40 656.05 659.80 0.00 - 5 23 77.64% TSLA210618P01280000 2020-08-28 1:18PM EDT 1,280.00 152.00 141.50 157.00 -71.27 -31.92% 2 16 0.00% TSLA210618P01300000 2021-04-05 1:39PM EDT 1,300.00 611.50 619.00 638.60 0.00 - 2 21 0.00% TSLA210618P01325000 2021-04-08 9:34AM EDT 1,325.00 651.15 650.85 654.65 0.00 - 1 22 0.00% TSLA210618P01350000 2021-04-20 10:05AM EDT 1,350.00 623.10 731.15 734.80 0.00 - 1 1 85.35% TSLA210618P01375000 2021-04-26 9:34AM EDT 1,375.00 627.75 756.15 759.80 0.00 - 3 0 87.11% TSLA210618P01400000 2021-03-04 3:14PM EDT 1,400.00 800.30 736.65 740.70 0.00 - 2 3 0.00% TSLA210618P01425000 2021-03-04 3:14PM EDT 1,425.00 825.10 760.90 766.50 0.00 - 1 3 0.00% TSLA210618P01450000 2021-04-30 9:40AM EDT 1,450.00 783.05 831.10 834.85 0.00 - 1 0 92.19% TSLA210618P01475000 2021-05-04 2:55PM EDT 1,475.00 808.00 856.10 859.85 0.00 - 1 6 93.75% TSLA210618P01500000 2021-04-21 11:28AM EDT 1,500.00 777.45 881.20 884.85 0.00 - 4 11 97.46% TSLA210618P01520000 2020-08-27 11:09AM EDT 1,520.00 211.50 222.00 240.90 0.00 - 2 12 0.00% TSLA210618P01525000 2021-04-22 1:06PM EDT 1,525.00 782.85 906.10 909.85 0.00 - 3 3 96.88% TSLA210618P01530000 2020-08-20 11:26AM EDT 1,530.00 254.76 226.00 245.00 0.00 - 15 9 0.00% TSLA210618P01540000 2020-08-20 11:26AM EDT 1,540.00 259.30 229.50 248.90 0.00 - 16 13 0.00% TSLA210618P01550000 2021-03-24 10:08AM EDT 1,550.00 893.15 816.95 826.10 0.00 - 1 3 0.00% TSLA210618P01560000 2020-08-28 2:09PM EDT 1,560.00 248.19 237.50 256.80 -3.81 -1.51% 1 103 0.00% TSLA210618P01570000 2020-08-20 3:43PM EDT 1,570.00 263.02 242.00 260.80 0.00 - 2 2 0.00% TSLA210618P01575000 2021-03-16 3:29PM EDT 1,575.00 897.75 836.65 838.20 0.00 - 2 2 0.00% TSLA210618P01580000 2020-08-28 3:20PM EDT 1,580.00 257.60 246.00 264.80 -0.40 -0.16% 1 9 0.00% TSLA210618P01590000 2020-08-28 3:20PM EDT 1,590.00 261.78 250.00 269.00 -43.13 -14.15% 1 1 0.00% TSLA210618P01600000 2021-03-26 9:35AM EDT 1,600.00 963.85 866.80 876.00 0.00 - 1 7 0.00% TSLA210618P01620000 2020-07-21 9:30AM EDT 1,620.00 486.25 309.70 314.80 0.00 - 1 2 0.00% TSLA210618P01625000 2021-03-16 3:28PM EDT 1,625.00 948.05 886.45 888.05 0.00 - 3 3 0.00% TSLA210618P01630000 2020-08-14 3:38PM EDT 1,630.00 417.22 267.50 286.00 0.00 - 4 57 0.00% TSLA210618P01650000 2021-03-25 10:14AM EDT 1,650.00 1,014.30 916.90 925.95 0.00 - 1 2 0.00% TSLA210618P01660000 2020-07-13 12:57PM EDT 1,660.00 552.00 465.10 472.20 0.00 - - 1 0.00% TSLA210618P01675000 2021-03-05 1:02PM EDT 1,675.00 1,108.75 1,007.55 1,017.45 0.00 - 2 4 0.00% TSLA210618P01680000 2020-07-23 12:09PM EDT 1,680.00 503.00 303.50 321.00 0.00 - 2 2 0.00% TSLA210618P01690000 2020-08-17 12:03AM EDT 1,690.00 457.65 293.50 312.10 0.00 - - 1 0.00% TSLA210618P01700000 2021-04-21 11:28AM EDT 1,700.00 976.95 1,081.10 1,084.80 0.00 - 1 3 105.66% TSLA210618P01710000 2020-08-18 11:11AM EDT 1,710.00 363.25 303.00 321.80 0.00 - 1 1 0.00% TSLA210618P01720000 2020-08-24 12:04AM EDT 1,720.00 365.85 307.50 326.30 0.00 - - 1 0.00% TSLA210618P01730000 2020-08-24 12:04AM EDT 1,730.00 361.54 312.00 330.80 0.00 - - - 0.00% TSLA210618P01740000 2020-08-24 10:04AM EDT 1,740.00 354.82 317.00 335.50 0.00 - 1 1 0.00% TSLA210618P01750000 2020-08-27 11:10AM EDT 1,750.00 305.00 321.50 340.10 0.00 - 11 14 0.00% TSLA210618P01760000 2020-08-19 1:56PM EDT 1,760.00 391.63 326.00 344.60 0.00 - 1 1 0.00% TSLA210618P01770000 2020-08-20 12:18PM EDT 1,770.00 366.48 331.00 349.60 0.00 - 1 2 0.00% TSLA210618P01780000 2020-07-08 2:46PM EDT 1,780.00 694.95 597.60 604.60 0.00 - - 3 0.00% TSLA210618P01790000 2020-08-27 9:47AM EDT 1,790.00 332.57 340.50 358.80 0.00 - - 4 0.00% TSLA210618P01800000 2020-08-28 3:35PM EDT 1,800.00 358.18 350.00 366.00 +33.02 +10.15% 3 14 0.00% TSLA210618P01810000 2020-08-26 3:54PM EDT 1,810.00 354.05 350.50 370.00 0.00 - 1 2 0.00% TSLA210618P01820000 2020-08-24 10:11AM EDT 1,820.00 394.60 355.50 374.30 0.00 - 2 12 0.00% TSLA210618P01830000 2020-08-24 10:16AM EDT 1,830.00 394.08 361.00 379.60 0.00 - 2 6 0.00% TSLA210618P01840000 2020-08-28 12:39PM EDT 1,840.00 366.30 366.00 384.50 -3.04 -0.82% 15 24 0.00% TSLA210618P01850000 2020-08-28 12:39PM EDT 1,850.00 371.34 371.00 389.10 -30.83 -7.67% 15 24 0.00% TSLA210618P01860000 2020-08-24 12:18PM EDT 1,860.00 404.35 376.00 395.00 0.00 - 2 1 0.00% TSLA210618P01870000 2020-08-26 11:33AM EDT 1,870.00 396.00 381.00 399.30 0.00 - 1 5 0.00% TSLA210618P01880000 2020-08-24 12:20PM EDT 1,880.00 413.70 386.00 404.30 0.00 - 2 34 0.00% TSLA210618P01900000 2020-08-27 1:25PM EDT 1,900.00 399.92 396.50 414.80 0.00 - 1 33 0.00% TSLA210618P01920000 2020-07-09 10:58AM EDT 1,920.00 799.25 697.70 711.60 0.00 - 4 4 0.00% TSLA210618P01940000 2020-08-24 12:42PM EDT 1,940.00 409.88 417.50 435.80 -48.12 -10.51% 1 3 0.00% TSLA210618P01960000 2020-08-24 9:48AM EDT 1,960.00 453.00 428.50 446.80 0.00 - 1 4 0.00% TSLA210618P01980000 2020-08-28 12:47PM EDT 1,980.00 441.75 440.10 459.50 -59.95 -11.95% 10 21 0.00% TSLA210618P02000000 2020-08-28 3:52PM EDT 2,000.00 459.50 451.00 470.50 +13.85 +3.11% 32 58 0.00% TSLA210618P02050000 2020-08-27 12:58PM EDT 2,050.00 481.29 480.90 497.70 0.00 - 2 4 0.00% TSLA210618P02100000 2020-08-27 1:25PM EDT 2,100.00 496.26 509.00 527.50 -16.66 -3.25% 1 9 0.00% TSLA210618P02150000 2020-08-28 10:44AM EDT 2,150.00 539.35 539.00 557.50 -60.45 -10.08% 2 3 0.00% TSLA210618P02200000 2020-08-27 12:15PM EDT 2,200.00 537.35 569.50 588.20 0.00 - 3 43 0.00% TSLA210618P02250000 2020-08-28 10:44AM EDT 2,250.00 600.35 601.50 621.00 -331.36 -35.56% 1 3 0.00% TSLA210618P02300000 2020-08-18 9:49AM EDT 2,300.00 777.20 633.50 653.00 0.00 - 1 38 0.00% TSLA210618P02350000 2020-07-28 12:44PM EDT 2,350.00 715.85 652.40 672.00 0.00 - 1 0 0.00% TSLA210618P02400000 2020-08-28 9:53AM EDT 2,400.00 681.76 700.50 719.00 -92.89 -11.99% 3 6 0.00% TSLA210618P02450000 2020-08-25 1:04PM EDT 2,450.00 820.95 734.50 753.00 0.00 - - 5 0.00% TSLA210618P02500000 2020-08-27 12:47PM EDT 2,500.00 764.08 769.00 787.50 0.00 - 1 11 0.00% TSLA210618P02550000 2020-07-30 11:39AM EDT 2,550.00 1,216.80 804.00 822.50 0.00 - 13 41 0.00% TSLA210618P02600000 2020-07-28 10:00AM EDT 2,600.00 1,264.74 824.40 843.00 0.00 - - 13 0.00% TSLA210618P02650000 2020-07-28 10:10AM EDT 2,650.00 1,297.50 860.20 879.00 0.00 - - 16 0.00% TSLA210618P02700000 2020-08-20 12:40PM EDT 2,700.00 966.80 912.00 930.50 0.00 - 1 22 0.00% TSLA210618P02750000 2020-08-12 10:30AM EDT 2,750.00 1,385.30 949.00 967.50 0.00 - 1 51 0.00% TSLA210618P02800000 2020-08-28 3:21PM EDT 2,800.00 1,002.81 986.50 1,004.50 +17.81 +1.81% 10 - 0.00% TSLA210618P02850000 2020-07-28 10:36AM EDT 2,850.00 1,472.60 1,008.10 1,026.50 0.00 - 50 51 0.00% TSLA210618P03100000 2020-07-29 11:28AM EDT 3,100.00 1,703.53 1,219.00 1,237.50 0.00 - - 44 0.00% TSLA210618P03200000 2020-07-29 11:06AM EDT 3,200.00 1,801.78 1,300.00 1,318.50 0.00 - - 21 0.00% 2021 Berkshire Hathaway Annual Shareholders Meeting People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,223.91 +33.42 +1.05% AAPL Apple Inc. 125.91 -0.94 -0.74% FB Facebook, Inc. 306.53 +0.56 +0.18% NFLX Netflix, Inc. 495.08 +8.39 +1.72% GOOG Alphabet Inc. 2,308.76 -32.90 -1.40% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap