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 4,197.05 +41.19(+0.99%) Dow 30 34,393.98 +186.14(+0.54%) Nasdaq 13,661.17 +190.18(+1.41%) Russell 2000 2,227.34 +12.07(+0.54%) Crude Oil 66.02 -0.03(-0.05%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 606.44+25.56 (+4.40%) At close: 4:00PM EDT 607.85 +1.41 (0.23%) After hours: 07:23PM 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 2021-05-11 12:29PM EDT 10.00 604.50 593.70 600.90 0.00 - 1 14 762.89% 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 20.00 678.90 583.70 590.95 0.00 - 1 8 608.01% 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 0.00% 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 1,132.91% 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 42.00 696.00 561.70 569.10 0.00 - 5 44 465.53% 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 46.00 642.53 557.60 574.30 0.00 - 1 53 619.68% TSLA210618C00048000 2021-04-13 11:11AM EDT 48.00 690.97 518.35 521.50 0.00 - 3 222 0.00% TSLA210618C00050000 2021-05-11 10:45AM EDT 50.00 556.75 553.70 561.05 0.00 - 5 274 431.06% TSLA210618C00052000 2021-03-25 10:14AM EDT 52.00 582.90 672.40 681.35 0.00 - 6 1,071 0.00% TSLA210618C00054000 2021-05-18 10:07AM EDT 54.00 522.00 549.70 557.05 0.00 - 80 80 416.80% TSLA210618C00055000 2020-07-14 9:30AM EDT 55.00 1,501.28 0.00 0.00 0.00 - 1 31 0.00% TSLA210618C00056000 2021-05-18 9:55AM EDT 56.00 520.00 547.70 555.05 0.00 - 20 365 410.16% TSLA210618C00058000 2021-04-20 10:36AM EDT 58.00 674.21 516.45 525.30 0.00 - 25 130 0.00% TSLA210618C00060000 2021-05-18 10:07AM EDT 60.00 516.00 543.70 551.05 0.00 - 5 523 397.56% TSLA210618C00062000 2021-03-05 12:19PM EDT 62.00 492.60 595.85 604.70 0.00 - 1 1,059 1,575.20% TSLA210618C00064000 2021-04-06 3:33PM EDT 64.00 629.20 598.10 601.70 0.00 - 3 2,156 1,562.50% 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 1,374.46% 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 69.00 635.00 534.70 542.05 0.00 - 1 97 372.46% TSLA210618C00070000 2021-05-11 11:04AM EDT 70.00 534.08 533.70 541.05 0.00 - 138 6,033 369.82% TSLA210618C00071000 2021-03-05 12:19PM EDT 71.00 483.70 586.75 596.65 0.00 - 1 160 1,307.08% 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 75.00 543.65 528.70 535.90 0.00 - 1 52 353.42% TSLA210618C00076000 2021-04-08 11:14AM EDT 76.00 608.00 586.50 605.30 0.00 - 2 109 1,440.09% TSLA210618C00077000 2021-05-11 9:30AM EDT 77.00 521.15 526.70 533.90 0.00 - 1 305 348.83% TSLA210618C00078000 2021-03-05 11:23AM EDT 78.00 502.05 579.80 589.50 0.00 - 1 1,805 1,179.54% TSLA210618C00079000 2020-08-31 12:07AM EDT 79.00 49.40 367.25 370.15 0.00 - - 0 0.00% TSLA210618C00080000 2021-05-18 9:39AM EDT 80.00 495.00 523.70 530.90 0.00 - 1 1,837 342.19% 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 1,118.41% TSLA210618C00083000 2021-05-11 10:09AM EDT 83.00 503.15 520.70 527.90 0.00 - 2 347 335.84% TSLA210618C00084000 2021-05-11 10:17AM EDT 84.00 527.00 519.70 526.90 0.00 - 5 534 333.79% TSLA210618C00085000 2021-04-09 12:48PM EDT 85.00 590.90 577.50 595.80 0.00 - 35 243 1,238.48% TSLA210618C00086000 2021-05-11 10:16AM EDT 86.00 527.00 517.70 524.90 0.00 - 11 173 329.79% TSLA210618C00087000 2021-05-13 2:13PM EDT 87.00 485.35 516.70 523.90 0.00 - 5 10 327.73% TSLA210618C00088000 2021-05-19 9:30AM EDT 88.00 461.80 515.70 522.90 0.00 - 1 849 325.78% TSLA210618C00089000 2021-03-04 11:18AM EDT 89.00 540.30 568.75 578.65 0.00 - 1 355 1,043.95% TSLA210618C00090000 2021-05-11 1:46PM EDT 90.00 533.99 513.70 520.90 0.00 - 2 1,815 321.97% TSLA210618C00091000 2021-04-21 3:48PM EDT 91.00 651.00 486.35 495.65 0.00 - 1 14 0.00% 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 1,004.49% TSLA210618C00094000 2021-02-26 11:37AM EDT 94.00 575.40 520.45 527.00 0.00 - 1 63 515.65% 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 1,353.96% TSLA210618C00097000 2021-03-04 1:47PM EDT 97.00 522.30 560.60 570.40 0.00 - 5 104 967.92% 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 2021-05-21 2:42PM EDT 100.00 488.93 503.70 510.90 0.00 - 1 2,393 304.00% TSLA210618C00102000 2021-04-27 10:09AM EDT 102.00 609.00 501.70 508.90 0.00 - 2 64 300.68% 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 10,390 999.59% TSLA210618C00108000 2021-03-03 3:06PM EDT 108.00 559.70 549.65 559.40 0.00 - 10 304 887.62% TSLA210618C00110000 2021-04-13 11:35AM EDT 110.00 627.75 454.80 457.80 0.00 - 15 10,873 0.00% TSLA210618C00112000 2021-04-13 9:45AM EDT 112.00 611.00 455.35 457.15 0.00 - 76 8,729 0.00% TSLA210618C00114000 2021-04-13 3:21PM EDT 114.00 647.00 454.95 460.55 0.00 - 25 4,724 0.00% 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 116.00 645.00 452.95 458.75 0.00 - 4 649 0.00% TSLA210618C00118000 2021-03-09 11:29AM EDT 118.00 516.37 570.40 577.15 0.00 - 5 375 1,121.00% TSLA210618C00120000 2021-05-13 12:51PM EDT 120.00 455.88 483.70 490.95 0.00 - 1 1,328 274.41% TSLA210618C00122000 2021-04-16 10:33AM EDT 122.00 613.10 462.45 471.40 0.00 - 26 305 0.00% TSLA210618C00124000 2021-03-09 11:29AM EDT 124.00 510.15 558.35 566.35 0.00 - 5 57 1,006.81% 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 1,276.86% TSLA210618C00128000 2021-05-13 2:30PM EDT 128.00 444.41 475.70 483.05 0.00 - 12 605 265.67% TSLA210618C00130000 2021-04-13 3:43PM EDT 130.00 625.68 439.00 444.80 0.00 - 1 488 0.00% TSLA210618C00132000 2021-04-07 10:39AM EDT 132.00 558.39 530.50 548.80 0.00 - 48 66 828.02% TSLA210618C00134000 2021-05-18 3:27PM EDT 134.00 448.82 469.75 477.10 0.00 - 1 364 259.86% 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 1,135.43% TSLA210618C00140000 2021-05-14 9:37AM EDT 140.00 439.01 463.75 471.10 0.00 - 1 1,932 252.54% TSLA210618C00142000 2021-05-12 10:05AM EDT 142.00 473.00 461.75 469.10 0.00 - 1 0 250.15% TSLA210618C00144000 2021-04-27 11:47AM EDT 144.00 572.00 459.75 467.10 0.00 - 1 211 247.80% TSLA210618C00145000 2020-07-09 4:54PM EDT 145.00 385.00 0.00 0.00 0.00 - 2 2 0.00% TSLA210618C00146000 2021-05-17 2:39PM EDT 146.00 416.03 457.75 464.95 0.00 - 1 80 242.77% TSLA210618C00148000 2021-04-14 11:40AM EDT 148.00 601.00 445.10 461.55 0.00 - 1 85 292.68% TSLA210618C00150000 2021-05-21 2:45PM EDT 150.00 437.96 453.75 460.95 0.00 - 9 1,156 238.28% TSLA210618C00152000 2021-03-25 12:27PM EDT 152.00 490.43 572.45 581.55 0.00 - 5 95 1,221.39% TSLA210618C00154000 2021-03-04 11:07AM EDT 154.00 472.75 504.15 512.25 0.00 - - 115 671.79% 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 1,163.89% TSLA210618C00158000 2021-03-31 3:33PM EDT 158.00 511.65 547.50 556.00 0.00 - 5 286 978.66% TSLA210618C00160000 2021-05-17 2:40PM EDT 160.00 400.95 443.75 450.95 0.00 - 10 1,510 227.64% TSLA210618C00162000 2021-03-01 12:06PM EDT 162.00 550.00 503.45 509.25 0.00 - 2 96 681.70% TSLA210618C00164000 2021-03-25 12:27PM EDT 164.00 478.58 560.55 569.65 0.00 - 5 112 1,106.67% 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 2021-05-17 2:41PM EDT 166.00 397.19 437.75 444.95 0.00 - 10 165 221.58% TSLA210618C00168000 2021-03-04 4:15PM EDT 168.00 448.20 490.25 498.30 0.00 - 1 59 627.83% TSLA210618C00170000 2021-05-19 10:56AM EDT 170.00 386.12 433.75 440.95 0.00 - 1 1,031 217.68% TSLA210618C00172000 2021-03-18 9:30AM EDT 172.00 513.64 562.35 571.10 0.00 - 4 79 1,134.02% 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 2021-05-11 9:47AM EDT 176.00 434.40 427.80 435.05 0.00 - 3 297 214.36% TSLA210618C00178000 2021-04-28 11:27AM EDT 178.00 518.00 425.80 433.05 0.00 - 3 267 212.50% TSLA210618C00180000 2021-05-18 10:29AM EDT 180.00 406.55 423.80 431.05 0.00 - 1 1,515 210.65% TSLA210618C00182000 2021-05-18 3:27PM EDT 182.00 400.94 421.80 429.05 0.00 - 2 31 208.84% TSLA210618C00184000 2021-05-18 3:27PM EDT 184.00 398.81 419.80 426.95 0.00 - 1 143 205.52% 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 2021-05-17 1:09PM EDT 186.00 386.09 417.80 424.95 0.00 - 1 46 203.71% TSLA210618C00188000 2021-05-17 2:32PM EDT 188.00 375.99 415.80 422.95 0.00 - 1 44 201.95% TSLA210618C00190000 2021-05-20 3:11PM EDT 190.00 393.25 413.80 420.95 0.00 - 2 655 200.24% TSLA210618C00192000 2021-04-20 9:51AM EDT 192.00 546.70 382.45 390.85 0.00 - 15 95 0.00% TSLA210618C00194000 2021-05-13 9:37AM EDT 194.00 384.46 409.80 416.95 0.00 - 1 184 196.83% 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 2,362 906.30% TSLA210618C00198000 2021-03-05 11:20AM EDT 198.00 394.65 460.50 467.80 0.00 - 3 392 548.84% TSLA210618C00199000 2021-03-05 11:20AM EDT 199.00 393.70 459.50 466.80 0.00 - 3 268 546.54% TSLA210618C00200000 2021-05-24 3:43PM EDT 200.00 411.00 403.80 410.90 +23.01 +5.93% 45 3,005 191.11% TSLA210618C00201000 2021-04-05 9:32AM EDT 201.00 503.10 478.50 483.10 0.00 - 1 170 634.30% TSLA210618C00202000 2021-04-26 9:32AM EDT 202.00 383.69 401.85 409.00 0.00 - 80 67 191.65% TSLA210618C00203000 2021-05-11 2:50PM EDT 203.00 416.60 400.85 408.10 0.00 - 3 359 192.19% TSLA210618C00204000 2021-04-07 10:20AM EDT 204.00 486.53 463.65 473.90 0.00 - 30 52 584.22% TSLA210618C00208000 2020-11-09 10:43AM EDT 208.00 237.72 0.00 0.00 0.00 - 20 38 0.00% TSLA210618C00210000 2021-05-12 9:37AM EDT 210.00 404.13 393.85 401.00 0.00 - 10 675 185.25% TSLA210618C00212000 2021-04-06 2:17PM EDT 212.00 480.65 450.65 454.35 0.00 - 5 47 528.44% TSLA210618C00216000 2021-05-11 9:44AM EDT 216.00 397.81 387.85 395.05 0.00 - 2 114 181.30% TSLA210618C00220000 2021-04-27 10:16AM EDT 220.00 373.50 383.90 391.05 0.00 - 2 317 178.91% TSLA210618C00224000 2021-04-19 2:00PM EDT 224.00 490.50 334.25 341.65 0.00 - 15 218 0.00% TSLA210618C00228000 2021-05-11 9:44AM EDT 228.00 385.14 375.90 383.05 0.00 - 2 275 173.05% TSLA210618C00230000 2021-04-21 1:41PM EDT 230.00 491.00 348.30 357.60 0.00 - 1 197 0.00% TSLA210618C00232000 2021-03-23 9:56AM EDT 232.00 437.85 492.90 501.85 0.00 - 1 100 763.35% TSLA210618C00236000 2020-11-12 1:02PM EDT 236.00 191.10 376.75 381.45 0.00 - 5 60 250.28% TSLA210618C00240000 2021-05-17 3:22PM EDT 240.00 326.32 363.95 371.15 0.00 - 10 1,392 166.31% TSLA210618C00244000 2021-05-12 2:06PM EDT 244.00 327.45 359.95 367.15 0.00 - 1 353 163.53% TSLA210618C00248000 2021-05-19 12:19PM EDT 248.00 310.00 355.95 363.15 0.00 - 5 208 160.84% TSLA210618C00250000 2021-05-24 10:21AM EDT 250.00 343.01 354.00 361.15 +10.01 +3.01% 5 1,391 160.06% TSLA210618C00252000 2021-05-13 1:02PM EDT 252.00 323.40 352.00 359.20 0.00 - 14 103 159.23% TSLA210618C00256000 2021-05-17 9:30AM EDT 256.00 320.54 348.00 355.20 0.00 - 5 218 156.62% TSLA210618C00260000 2021-05-24 2:14PM EDT 260.00 349.24 344.00 351.15 +32.30 +10.19% 150 1,332 153.52% TSLA210618C00270000 2021-05-19 3:31PM EDT 270.00 290.30 334.05 341.25 0.00 - 48 485 148.68% TSLA210618C00280000 2021-05-24 2:14PM EDT 280.00 329.34 324.25 331.20 +17.34 +5.56% 150 419 143.92% TSLA210618C00290000 2021-05-20 9:40AM EDT 290.00 286.00 314.15 321.30 0.00 - 5 215 137.99% TSLA210618C00300000 2021-05-21 3:44PM EDT 300.00 281.90 304.20 311.35 -1.10 -0.39% 1 4,861 133.06% TSLA210618C00304000 2021-05-20 12:21PM EDT 304.00 284.55 300.25 307.40 +9.35 +3.40% 1 109 131.57% TSLA210618C00306000 2021-05-21 11:54AM EDT 306.00 279.30 298.25 305.40 0.00 - 24 151 130.44% TSLA210618C00308000 2021-05-21 11:38AM EDT 308.00 277.45 296.25 303.40 0.00 - 9 103 129.35% TSLA210618C00310000 2021-05-24 10:18AM EDT 310.00 282.75 294.30 301.45 +0.35 +0.12% 2 653 128.98% TSLA210618C00312000 2021-05-24 12:18PM EDT 312.00 286.55 292.30 299.45 +10.70 +3.88% 11 94 127.86% TSLA210618C00314000 2021-05-21 3:25PM EDT 314.00 272.65 290.30 297.45 0.00 - 1 41 126.76% TSLA210618C00316000 2021-05-24 11:20AM EDT 316.00 283.60 288.45 295.40 +12.95 +4.78% 21 39 126.39% TSLA210618C00318000 2021-05-24 10:57AM EDT 318.00 279.05 286.35 293.50 +6.65 +2.44% 2 112 125.29% TSLA210618C00320000 2021-05-21 10:59AM EDT 320.00 267.33 284.35 291.50 0.00 - 1 1,921 124.22% TSLA210618C00322000 2021-05-24 1:32PM EDT 322.00 282.55 282.35 289.50 +16.35 +6.14% 9 208 123.12% TSLA210618C00324000 2021-05-21 1:16PM EDT 324.00 262.20 280.35 287.50 0.00 - 16 34 122.05% TSLA210618C00326000 2021-05-24 11:34AM EDT 326.00 274.35 278.40 285.55 +18.70 +7.31% 3 114 121.66% TSLA210618C00328000 2021-05-24 10:26AM EDT 328.00 268.55 276.40 283.55 +8.50 +3.27% 6 89 120.61% TSLA210618C00330000 2021-05-20 10:09AM EDT 330.00 251.55 274.40 281.55 0.00 - 2 190 119.53% TSLA210618C00332000 2021-05-24 1:07PM EDT 332.00 268.60 272.40 279.55 +15.25 +6.02% 3 46 118.48% TSLA210618C00334000 2021-05-24 9:40AM EDT 334.00 265.45 270.45 277.70 +43.40 +19.55% 2 379 118.70% TSLA210618C00336000 2021-05-21 3:25PM EDT 336.00 250.85 268.45 275.60 0.00 - 4 32 117.04% TSLA210618C00338000 2021-05-20 3:26PM EDT 338.00 248.55 266.45 273.60 0.00 - 1 173 115.99% TSLA210618C00340000 2021-05-19 1:52PM EDT 340.00 222.85 264.45 271.60 0.00 - 4 1,315 114.97% TSLA210618C00342000 2021-05-20 9:38AM EDT 342.00 234.45 262.50 269.65 0.00 - 1 78 114.55% TSLA210618C00344000 2021-05-21 11:08AM EDT 344.00 251.80 260.50 267.65 +7.80 +3.20% 1 24 113.53% TSLA210618C00345000 2021-05-24 9:51AM EDT 345.00 238.95 259.50 266.65 -4.05 -1.67% 1 29 113.01% TSLA210618C00346000 2021-05-24 11:11AM EDT 346.00 253.10 258.50 265.80 +12.10 +5.02% 3 117 113.38% TSLA210618C00348000 2021-05-24 11:48AM EDT 348.00 252.10 256.55 263.85 +37.90 +17.69% 5 136 112.92% TSLA210618C00350000 2021-05-24 10:58AM EDT 350.00 247.00 254.55 261.85 +8.50 +3.56% 3 466 111.89% TSLA210618C00352000 2021-05-24 11:20AM EDT 352.00 247.90 252.55 259.70 +11.35 +4.80% 4 89 110.03% TSLA210618C00354000 2021-05-21 10:25AM EDT 354.00 237.75 250.55 257.70 0.00 - 2 36 109.03% TSLA210618C00355000 2021-05-24 11:21AM EDT 355.00 244.50 249.60 256.70 +20.30 +9.05% 1 62 108.81% TSLA210618C00356000 2021-05-24 10:07AM EDT 356.00 243.15 248.60 255.75 +13.55 +5.90% 9 59 108.59% TSLA210618C00358000 2021-05-20 12:27PM EDT 358.00 240.70 246.60 253.75 +20.65 +9.38% 2 302 107.59% TSLA210618C00360000 2021-05-21 3:25PM EDT 360.00 227.05 244.60 251.75 0.00 - 5 613 106.59% TSLA210618C00362000 2021-05-21 10:07AM EDT 362.00 232.40 242.65 249.75 0.00 - 7 1,096 105.88% TSLA210618C00364000 2021-05-19 10:50AM EDT 364.00 197.25 240.65 247.80 0.00 - 6 985 105.16% TSLA210618C00365000 2021-05-20 2:10PM EDT 365.00 227.95 239.65 246.90 +10.80 +4.97% 2 38 105.20% TSLA210618C00366000 2021-05-24 10:53AM EDT 366.00 231.35 238.65 245.95 +10.10 +4.56% 5 86 104.96% TSLA210618C00368000 2021-05-20 11:39AM EDT 368.00 212.95 236.70 243.95 0.00 - 3 144 104.22% TSLA210618C00370000 2021-05-24 10:53AM EDT 370.00 227.40 234.70 242.00 +20.05 +9.67% 3 300 103.49% TSLA210618C00372000 2021-05-21 10:45AM EDT 372.00 216.35 232.70 240.00 0.00 - 1 196 102.52% TSLA210618C00374000 2021-05-24 10:35AM EDT 374.00 223.60 230.75 238.00 +11.30 +5.32% 9 393 101.78% TSLA210618C00375000 2021-05-24 12:06PM EDT 375.00 225.20 229.75 236.85 +16.00 +7.65% 2 55 100.56% TSLA210618C00376000 2021-05-24 11:49AM EDT 376.00 225.00 228.75 235.80 +12.15 +5.71% 12 2,554 99.84% TSLA210618C00380000 2021-05-21 12:38PM EDT 380.00 207.95 224.80 232.05 0.00 - 1 166 99.37% TSLA210618C00384000 2021-05-24 9:37AM EDT 384.00 194.70 220.85 228.10 -5.90 -2.94% 1 162 97.90% TSLA210618C00385000 2021-05-21 10:03AM EDT 385.00 209.10 219.85 227.05 0.00 - 2 59 97.19% TSLA210618C00388000 2021-05-20 12:21PM EDT 388.00 192.05 216.85 223.90 0.00 - 4 122 95.09% TSLA210618C00390000 2021-05-21 10:14AM EDT 390.00 204.60 214.90 220.80 0.00 - 7 138 88.94% TSLA210618C00392000 2021-05-24 11:19AM EDT 392.00 208.10 212.90 220.15 +12.30 +6.28% 9 4,532 94.54% TSLA210618C00395000 2021-05-24 10:21AM EDT 395.00 200.85 209.95 215.85 +9.85 +5.16% 8 45 87.23% TSLA210618C00396000 2021-05-21 9:53AM EDT 396.00 194.80 208.95 216.00 0.00 - 2 417 92.24% TSLA210618C00400000 2021-05-24 3:24PM EDT 400.00 214.97 206.80 210.85 +23.57 +12.31% 11 16,053 93.23% TSLA210618C00405000 2021-05-24 12:30PM EDT 405.00 194.50 200.05 205.90 +11.45 +6.26% 6 105 83.58% TSLA210618C00410000 2021-05-24 12:09PM EDT 410.00 190.80 195.15 200.95 +19.87 +11.62% 5 5,000 82.10% TSLA210618C00415000 2021-05-21 10:13AM EDT 415.00 180.40 192.40 193.95 0.00 - 2 210 81.05% TSLA210618C00420000 2021-05-24 11:11AM EDT 420.00 179.84 187.45 189.05 +13.59 +8.17% 6 1,140 79.52% TSLA210618C00425000 2021-05-24 12:21PM EDT 425.00 175.45 182.65 184.15 +10.80 +6.56% 6 179 78.54% TSLA210618C00430000 2021-05-24 11:41AM EDT 430.00 169.70 177.65 179.25 +10.65 +6.70% 149 792 76.75% TSLA210618C00435000 2021-05-24 10:56AM EDT 435.00 164.70 172.80 174.35 +15.00 +10.02% 22 120 75.49% TSLA210618C00440000 2021-05-24 10:37AM EDT 440.00 160.85 168.00 169.50 +11.85 +7.95% 15 2,636 74.52% TSLA210618C00445000 2021-05-21 11:07AM EDT 445.00 145.10 163.15 164.65 0.00 - 4 173 73.32% TSLA210618C00450000 2021-05-24 3:09PM EDT 450.00 163.63 158.45 159.55 +22.44 +15.89% 27 1,431 71.75% TSLA210618C00455000 2021-05-24 9:54AM EDT 455.00 145.45 153.75 154.70 +17.30 +13.50% 6 252 70.89% TSLA210618C00460000 2021-05-24 1:12PM EDT 460.00 143.60 148.80 149.90 +9.75 +7.28% 7 1,500 69.39% TSLA210618C00465000 2021-05-24 10:25AM EDT 465.00 130.10 144.10 145.10 +4.44 +3.53% 2 138 68.49% TSLA210618C00470000 2021-05-24 2:50PM EDT 470.00 144.45 139.20 140.30 +25.39 +21.33% 12 490 67.03% TSLA210618C00475000 2021-05-24 12:21PM EDT 475.00 127.45 134.45 135.50 +12.20 +10.59% 10 106 65.88% TSLA210618C00480000 2021-05-24 3:58PM EDT 480.00 130.39 129.70 130.80 +16.89 +14.88% 151 2,348 64.87% TSLA210618C00485000 2021-05-21 9:42AM EDT 485.00 104.90 125.00 126.05 -5.90 -5.32% 4 250 63.78% TSLA210618C00490000 2021-05-24 11:44AM EDT 490.00 113.00 120.30 121.35 +12.05 +11.94% 18 409 62.72% TSLA210618C00495000 2021-05-24 1:59PM EDT 495.00 114.05 115.65 116.70 +17.55 +18.19% 4 1,242 61.76% TSLA210618C00500000 2021-05-24 3:58PM EDT 500.00 111.80 111.05 112.10 +21.75 +24.15% 39 7,277 60.86% TSLA210618C00505000 2021-05-24 9:44AM EDT 505.00 85.70 106.45 107.50 -3.36 -3.77% 4 315 59.88% TSLA210618C00510000 2021-05-24 2:12PM EDT 510.00 105.00 102.05 103.00 +22.76 +27.68% 43 898 59.26% TSLA210618C00515000 2021-05-24 9:48AM EDT 515.00 78.05 97.60 98.50 -0.20 -0.26% 7 578 58.43% TSLA210618C00520000 2021-05-24 2:12PM EDT 520.00 95.50 93.05 94.00 +21.05 +28.27% 53 1,132 57.34% TSLA210618C00525000 2021-05-24 2:39PM EDT 525.00 89.45 88.70 89.65 +18.50 +26.07% 53 1,436 56.62% TSLA210618C00530000 2021-05-24 2:52PM EDT 530.00 89.54 84.40 85.35 +23.20 +34.97% 45 645 55.90% TSLA210618C00535000 2021-05-24 1:39PM EDT 535.00 80.97 80.30 81.20 +18.27 +29.14% 67 464 55.45% TSLA210618C00540000 2021-05-24 3:10PM EDT 540.00 76.49 76.15 77.00 +16.59 +27.70% 103 875 54.73% TSLA210618C00545000 2021-05-24 3:45PM EDT 545.00 73.00 72.20 72.95 +16.50 +29.20% 57 882 54.25% TSLA210618C00550000 2021-05-24 3:59PM EDT 550.00 68.50 68.25 69.05 +16.20 +30.98% 99 4,319 53.75% TSLA210618C00555000 2021-05-24 3:37PM EDT 555.00 65.48 64.40 65.20 +16.53 +33.77% 105 375 53.24% TSLA210618C00560000 2021-05-24 3:56PM EDT 560.00 61.00 60.65 61.35 +15.04 +32.72% 180 4,642 52.66% TSLA210618C00565000 2021-05-24 3:40PM EDT 565.00 60.92 56.95 57.70 +18.17 +42.50% 89 488 52.15% TSLA210618C00570000 2021-05-24 3:56PM EDT 570.00 54.43 53.45 54.15 +14.73 +37.10% 235 1,597 51.73% TSLA210618C00575000 2021-05-24 3:35PM EDT 575.00 52.44 50.05 50.65 +15.61 +42.38% 194 1,161 51.27% TSLA210618C00580000 2021-05-24 3:53PM EDT 580.00 47.65 46.70 47.25 +13.45 +39.33% 717 1,568 50.76% TSLA210618C00585000 2021-05-24 3:58PM EDT 585.00 44.05 43.45 44.10 +12.43 +39.31% 274 877 50.35% TSLA210618C00590000 2021-05-24 3:59PM EDT 590.00 40.65 40.50 41.05 +11.37 +38.83% 845 1,509 50.09% TSLA210618C00595000 2021-05-24 3:49PM EDT 595.00 38.05 37.60 38.05 +11.17 +41.56% 388 1,108 50.07% TSLA210618C00600000 2021-05-24 3:59PM EDT 600.00 34.90 34.70 35.25 +10.00 +40.16% 3,297 13,996 49.74% TSLA210618C00605000 2021-05-24 3:55PM EDT 605.00 32.18 32.05 32.55 +9.29 +40.59% 456 4,380 49.38% TSLA210618C00610000 2021-05-24 3:58PM EDT 610.00 29.61 29.60 30.00 +8.66 +41.34% 4,188 4,530 49.05% TSLA210618C00615000 2021-05-24 3:57PM EDT 615.00 27.16 27.20 27.60 +8.08 +42.35% 278 569 48.78% TSLA210618C00620000 2021-05-24 3:59PM EDT 620.00 25.00 24.90 25.40 +7.50 +42.86% 739 4,177 48.62% TSLA210618C00625000 2021-05-24 3:57PM EDT 625.00 23.48 22.85 23.25 +7.45 +46.48% 516 611 48.34% TSLA210618C00630000 2021-05-24 3:57PM EDT 630.00 20.95 20.80 21.30 +6.34 +43.39% 1,028 5,840 48.19% TSLA210618C00635000 2021-05-24 3:59PM EDT 635.00 19.10 19.05 19.45 +5.85 +44.15% 340 584 48.01% TSLA210618C00640000 2021-05-24 3:57PM EDT 640.00 17.45 17.35 17.75 +5.40 +44.81% 483 4,106 47.89% TSLA210618C00645000 2021-05-24 3:56PM EDT 645.00 16.30 15.75 16.15 +4.90 +42.98% 198 260 47.74% TSLA210618C00650000 2021-05-24 3:59PM EDT 650.00 14.50 14.40 14.60 +4.60 +46.46% 3,215 5,578 47.50% TSLA210618C00655000 2021-05-24 3:51PM EDT 655.00 13.45 12.95 13.35 +4.25 +46.20% 223 413 47.59% TSLA210618C00660000 2021-05-24 3:56PM EDT 660.00 11.86 11.80 12.10 +3.56 +42.89% 758 10,167 47.52% TSLA210618C00665000 2021-05-24 3:59PM EDT 665.00 10.79 10.65 10.95 +3.24 +42.91% 383 395 47.46% TSLA210618C00670000 2021-05-24 3:59PM EDT 670.00 9.75 9.65 9.90 +2.95 +43.38% 462 3,112 47.42% TSLA210618C00675000 2021-05-24 3:59PM EDT 675.00 8.83 8.70 9.00 +2.63 +42.42% 606 505 47.52% TSLA210618C00680000 2021-05-24 3:58PM EDT 680.00 8.04 7.95 8.15 +2.40 +42.55% 701 8,637 47.57% TSLA210618C00685000 2021-05-24 3:51PM EDT 685.00 7.37 7.10 7.40 +2.17 +41.73% 280 215 47.68% TSLA210618C00690000 2021-05-24 3:57PM EDT 690.00 6.71 6.45 6.70 +1.96 +41.26% 2,245 3,438 47.77% TSLA210618C00695000 2021-05-24 3:51PM EDT 695.00 6.25 5.85 6.05 +2.00 +47.06% 419 406 47.83% TSLA210618C00700000 2021-05-24 3:59PM EDT 700.00 5.40 5.30 5.50 +1.45 +36.71% 2,230 21,481 48.00% TSLA210618C00710000 2021-05-24 3:55PM EDT 710.00 4.56 4.40 4.60 +1.23 +36.94% 331 4,223 48.54% TSLA210618C00720000 2021-05-24 3:59PM EDT 720.00 3.75 3.65 3.85 +0.90 +31.58% 423 4,488 49.08% TSLA210618C00730000 2021-05-24 3:57PM EDT 730.00 3.15 3.05 3.25 +0.66 +26.51% 228 1,662 49.71% TSLA210618C00740000 2021-05-24 3:59PM EDT 740.00 2.66 2.67 2.79 +0.50 +23.15% 342 10,879 50.27% TSLA210618C00750000 2021-05-24 3:59PM EDT 750.00 2.30 2.23 2.37 +0.41 +21.69% 745 9,275 50.84% TSLA210618C00760000 2021-05-24 3:58PM EDT 760.00 2.00 1.93 2.06 +0.31 +18.34% 340 1,414 51.69% TSLA210618C00770000 2021-05-24 3:55PM EDT 770.00 1.74 1.70 1.81 +0.22 +14.47% 143 1,366 52.65% TSLA210618C00780000 2021-05-24 3:52PM EDT 780.00 1.54 1.49 1.60 +0.18 +13.24% 198 9,521 53.55% TSLA210618C00790000 2021-05-24 3:51PM EDT 790.00 1.43 1.35 1.53 +0.18 +14.40% 144 2,581 54.98% TSLA210618C00800000 2021-05-24 3:52PM EDT 800.00 1.25 1.27 1.31 +0.08 +6.84% 1,180 16,287 55.96% TSLA210618C00810000 2021-05-24 3:26PM EDT 810.00 1.15 1.12 1.20 +0.08 +7.48% 144 1,160 56.93% TSLA210618C00820000 2021-05-24 3:27PM EDT 820.00 1.16 0.99 1.08 +0.15 +14.85% 74 1,292 57.79% TSLA210618C00830000 2021-05-24 2:37PM EDT 830.00 0.98 0.93 1.00 +0.01 +1.03% 43 1,664 59.01% TSLA210618C00840000 2021-05-24 3:03PM EDT 840.00 0.96 0.83 0.93 +0.05 +5.49% 66 1,598 59.99% TSLA210618C00850000 2021-05-24 3:53PM EDT 850.00 0.83 0.82 0.87 -0.04 -4.60% 290 13,191 61.38% TSLA210618C00860000 2021-05-24 3:31PM EDT 860.00 0.81 0.75 0.82 0.00 - 87 1,732 62.45% TSLA210618C00870000 2021-05-24 3:42PM EDT 870.00 0.76 0.71 0.76 -0.01 -1.30% 20 3,167 63.55% TSLA210618C00880000 2021-05-24 3:42PM EDT 880.00 0.71 0.65 0.75 -0.06 -7.79% 52 8,497 64.75% TSLA210618C00890000 2021-05-24 3:37PM EDT 890.00 0.71 0.61 0.71 0.00 - 96 1,607 65.85% TSLA210618C00900000 2021-05-24 3:58PM EDT 900.00 0.63 0.59 0.64 -0.04 -5.97% 733 20,761 66.80% 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 2021-05-24 3:47PM EDT 950.00 0.48 0.43 0.50 -0.05 -9.43% 100 5,015 71.73% TSLA210618C00960000 2021-05-24 3:04PM EDT 960.00 0.46 0.41 0.49 -0.05 -9.80% 6 2,937 72.85% TSLA210618C00970000 2021-05-24 3:30PM EDT 970.00 0.44 0.38 0.47 -0.02 -4.35% 8 1,483 73.73% TSLA210618C00980000 2021-05-24 3:02PM EDT 980.00 0.44 0.36 0.44 -0.01 -2.22% 16 2,119 74.54% TSLA210618C00990000 2021-05-24 3:07PM EDT 990.00 0.40 0.35 0.42 +0.05 +14.29% 16 15,670 75.54% TSLA210618C00995000 2020-07-15 3:28PM EDT 995.00 720.31 764.20 775.50 0.00 - 1 54 0.00% TSLA210618C01000000 2021-05-24 3:55PM EDT 1,000.00 0.37 0.35 0.39 -0.07 -15.91% 536 28,055 76.47% 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 2021-05-24 1:52PM EDT 1,010.00 0.34 0.27 0.37 -0.07 -17.07% 8 2,069 76.47% TSLA210618C01015000 2020-06-25 11:56AM EDT 1,015.00 219.00 557.00 575.50 0.00 - 1 76 1,458.85% TSLA210618C01020000 2021-05-24 11:50AM EDT 1,020.00 0.36 0.30 0.36 -0.06 -14.29% 13 536 78.03% TSLA210618C01030000 2021-05-24 12:12PM EDT 1,030.00 0.30 0.28 0.34 -0.07 -18.92% 30 387 78.71% TSLA210618C01040000 2021-05-24 2:13PM EDT 1,040.00 0.29 0.23 0.33 -0.10 -25.64% 1 199 79.05% TSLA210618C01050000 2021-05-24 3:58PM EDT 1,050.00 0.27 0.24 0.32 -0.15 -35.71% 27 2,346 80.27% TSLA210618C01060000 2021-05-21 12:14PM EDT 1,060.00 0.23 0.20 0.30 0.00 - 8 449 80.47% TSLA210618C01070000 2021-05-24 3:21PM EDT 1,070.00 0.29 0.19 0.29 -0.15 -34.09% 1 674 81.25% TSLA210618C01080000 2021-05-24 3:25PM EDT 1,080.00 0.24 0.20 0.28 +0.02 +9.09% 47 141 82.42% TSLA210618C01090000 2021-05-24 2:44PM EDT 1,090.00 0.24 0.17 0.27 -0.18 -42.86% 1 225 82.81% TSLA210618C01100000 2021-05-24 3:57PM EDT 1,100.00 0.20 0.18 0.25 -0.07 -25.93% 36 1,114 83.69% TSLA210618C01110000 2021-05-20 1:32PM EDT 1,110.00 0.23 0.15 0.25 +0.04 +21.05% 1 212 84.18% TSLA210618C01120000 2021-05-21 2:47PM EDT 1,120.00 0.35 0.14 0.25 0.00 - 26 133 85.06% TSLA210618C01130000 2021-05-21 10:23AM EDT 1,130.00 0.20 0.14 0.24 0.00 - 13 327 85.84% TSLA210618C01140000 2021-05-24 9:36AM EDT 1,140.00 0.19 0.13 0.25 +0.01 +5.56% 1 267 86.91% TSLA210618C01150000 2021-05-24 3:18PM EDT 1,150.00 0.17 0.12 0.24 -0.11 -39.29% 4 382 87.50% TSLA210618C01160000 2021-05-24 2:47PM EDT 1,160.00 0.17 0.12 0.23 -0.10 -37.04% 2 304 88.28% TSLA210618C01170000 2021-05-20 1:32PM EDT 1,170.00 0.14 0.11 0.23 0.00 - 8 110 89.06% TSLA210618C01180000 2021-05-21 3:04PM EDT 1,180.00 0.23 0.10 0.22 0.00 - 2 297 89.55% TSLA210618C01190000 2021-05-21 3:02PM EDT 1,190.00 0.25 0.10 0.21 0.00 - 28 419 90.23% TSLA210618C01200000 2021-05-24 3:30PM EDT 1,200.00 0.16 0.15 0.18 -0.01 -5.88% 164 7,237 91.80% TSLA210618C01220000 2020-07-23 10:02AM EDT 1,220.00 620.00 954.35 972.60 0.00 - 2 74 0.00% TSLA210618C01225000 2021-05-24 2:37PM EDT 1,225.00 0.14 0.08 0.18 -0.04 -22.22% 3 757 92.09% 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 2021-05-24 11:14AM EDT 1,250.00 0.14 0.07 0.14 -0.03 -17.65% 1 1,056 92.58% TSLA210618C01260000 2020-07-22 3:47PM EDT 1,260.00 606.80 926.50 945.00 0.00 - 1 22 0.00% TSLA210618C01275000 2021-05-24 2:16PM EDT 1,275.00 0.10 0.06 0.16 -0.13 -56.52% 2 424 95.12% 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 2021-05-21 3:38PM EDT 1,300.00 0.10 0.05 0.14 -0.04 -28.57% 10 674 96.09% TSLA210618C01325000 2021-05-21 2:16PM EDT 1,325.00 0.21 0.04 0.14 0.00 - 4 168 97.66% TSLA210618C01350000 2021-05-21 2:16PM EDT 1,350.00 0.20 0.04 0.13 0.00 - 19 196 99.22% TSLA210618C01375000 2021-05-24 2:36PM EDT 1,375.00 0.10 0.03 0.13 +0.01 +11.11% 10 357 100.78% TSLA210618C01400000 2021-05-21 2:17PM EDT 1,400.00 0.09 0.04 0.12 -0.09 -50.00% 12 555 102.73% TSLA210618C01425000 2021-05-24 2:42PM EDT 1,425.00 0.06 0.02 0.12 -0.07 -53.85% 22 116 103.52% TSLA210618C01450000 2021-05-21 1:36PM EDT 1,450.00 0.10 0.01 0.13 0.00 - 2 202 105.47% TSLA210618C01475000 2021-05-24 2:35PM EDT 1,475.00 0.05 0.02 0.11 -0.05 -50.00% 21 290 106.64% TSLA210618C01500000 2021-05-24 3:31PM EDT 1,500.00 0.05 0.03 0.06 -0.05 -50.00% 23 3,461 105.08% TSLA210618C01520000 2020-08-27 2:29PM EDT 1,520.00 945.48 917.00 936.00 0.00 - 2 26 0.00% TSLA210618C01525000 2021-05-24 2:50PM EDT 1,525.00 0.06 0.01 0.11 -0.06 -50.00% 6 1,606 109.38% 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 2021-05-24 2:59PM EDT 1,550.00 0.05 0.00 0.05 -0.05 -50.00% 1 331 103.91% 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 2021-05-24 2:42PM EDT 1,575.00 0.04 0.01 0.04 -0.11 -73.33% 23 310 105.47% 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 2021-05-24 3:46PM EDT 1,600.00 0.04 0.00 0.05 -0.08 -66.67% 131 532 107.03% 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 2021-05-24 3:09PM EDT 1,625.00 0.03 0.00 0.05 -0.09 -75.00% 9 143 108.59% 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 2021-05-24 3:30PM EDT 1,650.00 0.04 0.01 0.05 -0.07 -63.64% 19 289 111.72% 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 2021-05-24 2:08PM EDT 1,675.00 0.04 0.00 0.05 -0.03 -42.86% 3 463 111.72% 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 2021-05-24 3:37PM EDT 1,700.00 0.02 0.02 0.03 -0.03 -60.00% 73 10,459 113.28% 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 0.00% 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 0.00% TSLA210618C02200000 2020-08-28 10:19AM EDT 2,200.00 645.00 588.50 607.00 +29.30 +4.76% 3 250 1,996.78% TSLA210618C02250000 2020-08-28 2:53PM EDT 2,250.00 589.00 569.50 588.50 -1.00 -0.17% 8 54 1,688.06% TSLA210618C02300000 2020-08-28 1:48PM EDT 2,300.00 570.50 552.00 570.50 +2.98 +0.53% 29 209 1,540.47% TSLA210618C02350000 2020-08-27 9:56AM EDT 2,350.00 516.20 535.00 553.50 0.00 - 1 30 1,440.77% TSLA210618C02400000 2020-08-28 12:43PM EDT 2,400.00 555.12 520.60 537.00 +26.91 +5.09% 12 459 1,368.99% TSLA210618C02450000 2020-08-27 3:38PM EDT 2,450.00 556.00 502.50 521.00 +31.10 +5.92% 1 55 1,302.36% TSLA210618C02500000 2020-08-28 3:02PM EDT 2,500.00 504.89 487.00 505.50 +41.47 +8.95% 24 445 1,250.25% TSLA210618C02550000 2020-08-28 2:46PM EDT 2,550.00 495.08 472.00 491.00 -0.82 -0.17% 13 161 1,206.15% TSLA210618C02600000 2020-08-28 3:21PM EDT 2,600.00 468.70 457.50 476.50 -1.02 -0.22% 27 234 1,166.82% TSLA210618C02650000 2020-08-28 2:17PM EDT 2,650.00 470.71 444.00 463.00 +13.71 +3.00% 2 43 1,133.25% TSLA210618C02700000 2020-08-28 1:18PM EDT 2,700.00 450.56 430.50 449.00 +2.04 +0.45% 2 301 1,101.34% TSLA210618C02750000 2020-08-27 11:30AM EDT 2,750.00 419.43 417.50 436.50 0.00 - 2 261 1,073.74% TSLA210618C02800000 2020-08-28 3:29PM EDT 2,800.00 408.95 405.00 424.00 -7.75 -1.86% 49 174 1,048.15% TSLA210618C02850000 2020-08-28 12:53PM EDT 2,850.00 414.00 393.50 412.00 +2.00 +0.49% 4 198 1,025.38% TSLA210618C02900000 2020-08-28 10:47AM EDT 2,900.00 419.25 381.50 400.50 +17.87 +4.45% 4 109 1,003.56% TSLA210618C02950000 2020-08-27 11:56AM EDT 2,950.00 391.45 370.90 389.50 0.00 - 3 87 984.45% TSLA210618C03000000 2020-08-28 3:52PM EDT 3,000.00 370.00 360.00 379.00 -7.78 -2.06% 72 431 966.16% TSLA210618C03100000 2020-08-28 3:40PM EDT 3,100.00 359.61 340.00 358.50 +6.44 +1.82% 177 400 933.27% TSLA210618C03200000 2020-08-28 3:29PM EDT 3,200.00 320.90 322.30 340.00 +20.91 +6.97% 13 185 905.77% TSLA210618C03300000 2020-08-28 3:40PM EDT 3,300.00 321.49 302.50 321.50 +11.49 +3.71% 212 92 877.47% TSLA210618C03400000 2020-08-28 12:55PM EDT 3,400.00 306.70 286.00 305.00 +6.70 +2.23% 4 121 854.50% TSLA210618C03500000 2020-08-28 3:37PM EDT 3,500.00 289.00 270.00 289.50 +4.24 +1.49% 248 1,144 833.29% TSLA210618C03600000 2020-08-28 1:46PM EDT 3,600.00 273.78 256.00 275.00 +0.47 +0.17% 244 194 814.84% TSLA210618C03700000 2020-08-28 12:15PM EDT 3,700.00 280.03 242.50 262.00 +23.95 +9.35% 22 68 798.18% TSLA210618C03800000 2020-08-28 3:40PM EDT 3,800.00 248.28 229.50 249.00 +53.68 +27.58% 22 22 782.02% TSLA210618C03900000 2020-08-28 3:04PM EDT 3,900.00 234.10 218.00 237.50 +1.22 +0.52% 5 17 768.24% TSLA210618C04000000 2020-08-28 3:40PM EDT 4,000.00 223.21 207.00 226.00 +5.77 +2.65% 534 484 754.83% PutsforJune 18, 2021 Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility TSLA210618P00001000 2021-05-17 2:41PM EDT 1.00 0.01 0.00 0.01 0.00 - 100 45,463 750.00% TSLA210618P00002000 2021-03-17 3:22PM EDT 2.00 0.02 0.00 0.01 0.00 - 1 2,873 650.00% TSLA210618P00003000 2021-03-17 3:20PM EDT 3.00 0.01 0.00 0.01 0.00 - 10 3,121 587.50% TSLA210618P00004000 2021-03-15 12:52PM EDT 4.00 0.04 0.00 0.01 0.00 - 8 1,946 550.00% TSLA210618P00005000 2021-04-01 10:10AM EDT 5.00 0.01 0.00 0.01 0.00 - 170 1,653 525.00% TSLA210618P00006000 2021-04-01 10:32AM EDT 6.00 0.01 0.00 0.01 0.00 - 100 1,341 500.00% TSLA210618P00007000 2020-12-18 12:00PM EDT 7.00 0.01 0.00 0.05 0.00 - 5 446 550.00% TSLA210618P00008000 2021-04-21 9:57AM EDT 8.00 0.01 0.00 0.00 0.00 - 4 295 50.00% TSLA210618P00009000 2020-12-22 11:33AM EDT 9.00 0.05 0.00 0.05 0.00 - 110 431 515.63% TSLA210618P00010000 2021-04-30 9:51AM EDT 10.00 0.01 0.00 0.01 0.00 - 20 17,290 437.50% TSLA210618P00011000 2021-04-12 9:46AM EDT 11.00 0.01 0.00 0.00 0.00 - 1 380 50.00% TSLA210618P00012000 2021-03-15 12:49PM EDT 12.00 0.02 0.00 0.01 0.00 - 8 371 425.00% TSLA210618P00013000 2021-01-28 1:36PM EDT 13.00 0.05 0.00 0.04 0.00 - 22 302 456.25% TSLA210618P00014000 2021-04-12 9:46AM EDT 14.00 0.01 0.00 0.00 0.00 - 1 306 50.00% TSLA210618P00015000 2021-01-07 10:30AM EDT 15.00 0.04 0.00 0.02 0.00 - 5 1,204 412.50% TSLA210618P00016000 2021-04-12 10:12AM EDT 16.00 0.01 0.00 0.03 0.00 - 2 729 418.75% TSLA210618P00017000 2021-04-19 3:09PM EDT 17.00 0.01 0.00 0.01 0.00 - 1 509 381.25% TSLA210618P00018000 2021-03-23 9:43AM EDT 18.00 0.02 0.00 0.20 0.00 - 1 366 478.91% TSLA210618P00019000 2021-02-17 4:42PM EDT 19.00 0.03 0.00 0.03 0.00 - 591 1,225 396.88% TSLA210618P00020000 2021-05-11 9:30AM EDT 20.00 0.01 0.00 0.01 0.00 - 1 14,135 362.50% TSLA210618P00021000 2021-03-30 10:55AM EDT 21.00 0.01 0.00 0.05 0.00 - 240 1,634 401.56% TSLA210618P00022000 2021-05-19 9:45AM EDT 22.00 0.01 0.00 0.02 0.00 - 4 415 368.75% TSLA210618P00023000 2021-02-12 11:04AM EDT 23.00 0.07 0.01 0.05 0.00 - 21 906 396.88% TSLA210618P00024000 2021-04-14 11:58AM EDT 24.00 0.01 0.00 0.05 0.00 - 1 445 384.38% TSLA210618P00025000 2021-05-17 1:08PM EDT 25.00 0.01 0.00 0.01 0.00 - 10 2,254 337.50% TSLA210618P00026000 2021-02-10 2:11PM EDT 26.00 0.02 0.00 0.05 0.00 - 50 371 375.00% TSLA210618P00027000 2021-05-17 1:11PM EDT 27.00 0.01 0.00 0.01 0.00 - 1 269 325.00% TSLA210618P00028000 2021-03-30 10:55AM EDT 28.00 0.01 0.00 0.06 0.00 - 3 281 370.31% TSLA210618P00029000 2021-04-09 2:01PM EDT 29.00 0.01 0.00 0.19 0.00 - 12 479 406.25% TSLA210618P00030000 2021-05-11 2:17PM EDT 30.00 0.01 0.00 0.01 0.00 - 100 8,588 318.75% TSLA210618P00031000 2021-03-19 9:36AM EDT 31.00 0.01 0.00 0.13 0.00 - 1 317 382.81% TSLA210618P00032000 2021-05-20 10:15AM EDT 32.00 0.01 0.00 0.01 0.00 - 5 1,312 312.50% TSLA210618P00033000 2021-03-15 12:51PM EDT 33.00 0.05 0.00 0.02 0.00 - 13 432 321.88% TSLA210618P00034000 2021-04-19 3:37PM EDT 34.00 0.01 0.00 0.01 0.00 - 104 1,557 300.00% TSLA210618P00035000 2021-05-19 1:34PM EDT 35.00 0.01 0.00 0.01 0.00 - 34 727 300.00% TSLA210618P00036000 2021-03-15 12:52PM EDT 36.00 0.05 0.00 0.02 0.00 - 29 2,537 312.50% TSLA210618P00037000 2021-03-15 12:47PM EDT 37.00 0.05 0.00 0.02 0.00 - 6 369 306.25% TSLA210618P00038000 2021-05-24 12:31PM EDT 38.00 0.01 0.00 0.01 0.00 - 7 773 287.50% TSLA210618P00039000 2021-05-24 9:35AM EDT 39.00 0.01 0.00 0.01 0.00 - 5 318 287.50% TSLA210618P00040000 2021-05-21 3:49PM EDT 40.00 0.02 0.00 0.01 0.00 - 10 14,114 287.50% TSLA210618P00042000 2021-05-21 11:46AM EDT 42.00 0.01 0.00 0.01 0.00 - 2 786 281.25% TSLA210618P00044000 2021-05-21 11:45AM EDT 44.00 0.01 0.00 0.01 0.00 - 8 2,702 275.00% TSLA210618P00045000 2020-08-17 10:11AM EDT 45.00 1.07 0.08 4.40 0.00 - 1 84 519.53% TSLA210618P00046000 2021-05-21 3:49PM EDT 46.00 0.01 0.00 0.01 0.00 - 14 1,676 268.75% TSLA210618P00048000 2021-05-21 3:14PM EDT 48.00 0.01 0.00 0.01 0.00 - 1 1,695 262.50% TSLA210618P00050000 2021-05-21 2:57PM EDT 50.00 0.01 0.00 0.01 0.00 - 1 5,508 262.50% TSLA210618P00052000 2021-03-26 12:15PM EDT 52.00 0.07 0.00 0.21 0.00 - 15 423 327.34% TSLA210618P00054000 2021-05-12 11:03AM EDT 54.00 0.03 0.00 0.16 0.00 - 2 280 314.06% TSLA210618P00055000 2020-08-17 10:48AM EDT 55.00 0.95 0.00 1.32 0.00 - 2 56 393.95% TSLA210618P00056000 2021-03-09 11:36AM EDT 56.00 0.20 0.00 0.12 0.00 - 5 802 301.56% TSLA210618P00058000 2021-03-30 11:25AM EDT 58.00 0.02 0.00 0.06 0.00 - 10 1,702 279.69% TSLA210618P00060000 2021-05-21 2:40PM EDT 60.00 0.01 0.00 0.01 0.00 - 1 4,200 243.75% TSLA210618P00062000 2021-03-15 3:46PM EDT 62.00 0.20 0.00 0.23 0.00 - 10 1,370 305.86% TSLA210618P00064000 2021-01-25 11:27AM EDT 64.00 0.14 0.00 0.37 0.00 - 2 487 316.41% TSLA210618P00065000 2020-08-26 12:23PM EDT 65.00 1.52 0.00 1.65 0.00 - 11 259 376.46% TSLA210618P00066000 2021-05-07 3:56PM EDT 66.00 0.03 0.00 0.16 0.00 - 4 340 287.50% TSLA210618P00068000 2021-05-07 3:56PM EDT 68.00 0.05 0.00 0.05 0.00 - 1 1,085 256.25% TSLA210618P00069000 2021-05-19 3:02PM EDT 69.00 0.04 0.00 0.15 0.00 - 58 325 279.69% TSLA210618P00070000 2021-05-20 1:59PM EDT 70.00 0.02 0.00 0.05 0.00 - 1 2,567 253.13% TSLA210618P00071000 2021-02-04 2:33PM EDT 71.00 0.01 0.10 0.60 0.00 - 1 466 323.63% TSLA210618P00072000 2021-03-29 10:38AM EDT 72.00 0.09 0.00 0.21 0.00 - 5 3,705 282.81% TSLA210618P00073000 2021-05-12 2:27PM EDT 73.00 0.04 0.00 0.15 0.00 - 89 157 272.66% TSLA210618P00074000 2021-05-24 9:30AM EDT 74.00 0.05 0.00 0.15 -0.10 -66.67% 2 222 270.31% TSLA210618P00075000 2021-04-26 10:10AM EDT 75.00 0.05 0.00 0.05 0.00 - 2 801 245.31% TSLA210618P00076000 2021-03-08 4:04PM EDT 76.00 0.40 0.00 0.23 0.00 - 1 97 278.13% TSLA210618P00077000 2021-03-05 12:17PM EDT 77.00 0.50 0.00 0.50 0.00 - 10 212 299.41% TSLA210618P00078000 2021-04-22 1:31PM EDT 78.00 0.01 0.00 0.23 0.00 - 1 221 274.61% TSLA210618P00079000 2021-04-09 3:31PM EDT 79.00 0.01 0.00 0.19 0.00 - 10 165 267.97% TSLA210618P00080000 2021-05-18 10:42AM EDT 80.00 0.03 0.00 0.05 0.00 - 5 8,432 237.50% TSLA210618P00081000 2021-03-26 12:25PM EDT 81.00 0.12 0.00 0.20 0.00 - 10 1,839 265.63% TSLA210618P00082000 2021-03-15 12:51PM EDT 82.00 0.25 0.00 0.21 0.00 - 3 294 265.63% TSLA210618P00083000 2021-04-23 1:42PM EDT 83.00 0.04 0.00 0.23 0.00 - 1 63 266.02% TSLA210618P00084000 2021-04-30 10:33AM EDT 84.00 0.03 0.00 0.05 0.00 - 8 889 231.25% TSLA210618P00085000 2021-02-16 10:47AM EDT 85.00 0.39 0.10 0.29 0.00 - 6 109 277.34% TSLA210618P00086000 2021-02-08 3:55PM EDT 86.00 0.26 0.07 0.57 0.00 - 9 105 291.21% TSLA210618P00087000 2021-02-23 10:37AM EDT 87.00 0.35 0.00 0.49 0.00 - 5 148 280.86% TSLA210618P00088000 2021-04-01 9:49AM EDT 88.00 0.11 0.00 0.20 0.00 - 1 355 254.69% TSLA210618P00089000 2021-02-26 10:44AM EDT 89.00 0.45 0.01 0.33 0.00 - 1 334 266.99% TSLA210618P00090000 2021-05-24 9:35AM EDT 90.00 0.05 0.00 0.15 0.00 - 2 1,589 245.31% TSLA210618P00091000 2021-04-05 3:35PM EDT 91.00 0.09 0.00 0.17 0.00 - 17 612 246.48% TSLA210618P00092000 2021-05-18 9:33AM EDT 92.00 0.04 0.00 0.15 0.00 - 4 187 242.19% TSLA210618P00093000 2021-05-18 12:21PM EDT 93.00 0.01 0.00 0.15 0.00 - 10 363 241.02% TSLA210618P00094000 2021-02-16 2:20PM EDT 94.00 0.20 0.00 0.43 0.00 - 5 206 265.82% TSLA210618P00095000 2021-04-05 3:46PM EDT 95.00 0.13 0.00 0.17 0.00 - 1 369 241.02% TSLA210618P00096000 2021-04-30 3:46PM EDT 96.00 0.04 0.00 0.15 0.00 - 2 367 236.72% TSLA210618P00097000 2021-03-23 10:07AM EDT 97.00 0.19 0.00 0.20 0.00 - 1 237 241.80% TSLA210618P00098000 2021-04-28 9:59AM EDT 98.00 0.04 0.00 0.15 0.00 - 120 836 234.38% TSLA210618P00099000 2021-05-19 2:04PM EDT 99.00 0.05 0.00 0.10 -0.02 -28.57% 10 324 225.00% TSLA210618P00100000 2021-05-24 3:53PM EDT 100.00 0.02 0.01 0.02 -0.02 -50.00% 124 12,171 203.13% TSLA210618P00102000 2021-05-17 10:56AM EDT 102.00 0.05 0.02 0.15 0.00 - 20 936 231.64% TSLA210618P00104000 2021-05-19 3:10PM EDT 104.00 0.09 0.00 0.15 0.00 - 9 2,577 226.56% TSLA210618P00105000 2020-08-26 3:53PM EDT 105.00 2.15 0.80 6.50 0.00 - 3 19 374.07% TSLA210618P00106000 2021-05-20 3:28PM EDT 106.00 0.05 0.00 0.15 0.00 - 1 3,571 224.22% TSLA210618P00108000 2021-05-19 10:32AM EDT 108.00 0.08 0.00 0.15 0.00 - 2 238 221.88% TSLA210618P00110000 2021-05-18 11:48AM EDT 110.00 0.04 0.01 0.15 0.00 - 6 1,219 220.70% TSLA210618P00112000 2021-05-24 2:33PM EDT 112.00 0.03 0.00 0.15 -0.02 -40.00% 1 15,379 217.19% TSLA210618P00114000 2021-05-20 12:32PM EDT 114.00 0.05 0.00 0.15 0.00 - 1 967 214.84% TSLA210618P00115000 2020-08-25 1:02PM EDT 115.00 2.85 0.85 6.90 0.00 - 8 157 358.69% TSLA210618P00116000 2021-05-20 12:33PM EDT 116.00 0.06 0.00 0.15 0.00 - 1 779 212.50% TSLA210618P00118000 2021-05-21 10:16AM EDT 118.00 0.07 0.00 0.13 0.00 - 5 753 207.81% TSLA210618P00120000 2021-05-21 12:06PM EDT 120.00 0.03 0.00 0.15 -0.02 -40.00% 1 1,189 208.59% TSLA210618P00122000 2021-05-24 3:55PM EDT 122.00 0.04 0.00 0.15 -0.03 -42.86% 2 575 206.25% TSLA210618P00124000 2021-05-18 9:35AM EDT 124.00 0.05 0.01 0.05 0.00 - 1 285 189.06% TSLA210618P00125000 2020-08-27 10:34AM EDT 125.00 2.58 0.50 7.30 0.00 - 3 210 341.21% TSLA210618P00126000 2021-05-19 9:39AM EDT 126.00 0.07 0.00 0.05 0.00 - 1 556 184.38% TSLA210618P00128000 2021-05-21 11:10AM EDT 128.00 0.05 0.02 0.05 -0.01 -16.67% 1 1,335 187.50% TSLA210618P00130000 2021-05-19 12:39PM EDT 130.00 0.10 0.01 0.05 0.00 - 2 901 182.81% TSLA210618P00132000 2021-04-22 12:01PM EDT 132.00 0.14 0.08 0.10 0.00 - 3 251 199.61% TSLA210618P00134000 2021-05-20 3:34PM EDT 134.00 0.10 0.00 0.05 0.00 - 20 718 177.34% TSLA210618P00135000 2020-08-18 2:52PM EDT 135.00 2.97 0.15 7.95 0.00 - 1 56 327.25% TSLA210618P00136000 2021-05-24 2:10PM EDT 136.00 0.07 0.01 0.08 -0.03 -30.00% 20 363 184.38% TSLA210618P00138000 2021-05-20 2:57PM EDT 138.00 0.11 0.00 0.11 0.00 - 1 102 185.16% TSLA210618P00140000 2021-05-20 2:49PM EDT 140.00 0.12 0.01 0.11 0.00 - 11 10,712 185.16% TSLA210618P00142000 2021-05-20 12:35PM EDT 142.00 0.13 0.00 0.12 0.00 - 1 133 183.59% TSLA210618P00144000 2021-05-19 12:53PM EDT 144.00 0.16 0.00 0.12 0.00 - 6 125 181.64% TSLA210618P00145000 2020-08-17 10:09AM EDT 145.00 3.50 2.10 8.70 0.00 - 4 88 330.91% TSLA210618P00146000 2021-05-11 2:28PM EDT 146.00 0.16 0.00 0.12 0.00 - 57 225 179.69% TSLA210618P00148000 2021-05-11 2:26PM EDT 148.00 0.15 0.05 0.12 0.00 - 1 5,095 183.98% TSLA210618P00150000 2021-05-24 2:53PM EDT 150.00 0.08 0.05 0.13 -0.03 -27.27% 11 3,058 183.20% TSLA210618P00152000 2021-05-19 2:50PM EDT 152.00 0.16 0.05 0.13 0.00 - 3 94 181.64% TSLA210618P00154000 2021-05-17 11:39AM EDT 154.00 0.10 0.02 0.13 0.00 - 1 81 176.95% TSLA210618P00155000 2020-08-26 11:34AM EDT 155.00 4.30 0.02 9.45 0.00 - 1 39 307.50% TSLA210618P00156000 2021-05-04 12:03PM EDT 156.00 0.25 0.02 0.14 0.00 - 2 5,083 176.17% TSLA210618P00158000 2021-05-21 12:35PM EDT 158.00 0.13 0.02 0.14 0.00 - 1 337 174.61% TSLA210618P00160000 2021-05-24 12:31PM EDT 160.00 0.08 0.06 0.12 -0.06 -42.86% 80 2,576 175.00% TSLA210618P00162000 2021-05-11 1:42PM EDT 162.00 0.20 0.03 0.14 0.00 - 10 215 172.27% TSLA210618P00164000 2021-05-20 11:37AM EDT 164.00 0.14 0.03 0.15 0.00 - 1 1,211 171.88% TSLA210618P00165000 2020-07-09 4:54PM EDT 165.00 11.00 0.00 0.00 0.00 - 10 84 50.00% TSLA210618P00166000 2021-05-12 3:06PM EDT 166.00 0.25 0.04 0.15 0.00 - 10 2,211 171.09% TSLA210618P00168000 2021-05-19 2:49PM EDT 168.00 0.21 0.04 0.15 0.00 - 9 1,390 169.53% TSLA210618P00170000 2021-05-19 2:18PM EDT 170.00 0.24 0.05 0.16 0.00 - 1 1,220 169.53% TSLA210618P00172000 2021-05-24 3:49PM EDT 172.00 0.10 0.10 0.14 -0.23 -69.70% 15 116 170.31% TSLA210618P00174000 2021-04-28 1:54PM EDT 174.00 0.34 0.05 0.17 0.00 - 2 95 167.38% TSLA210618P00175000 2020-08-27 12:19PM EDT 175.00 5.00 3.60 7.50 0.00 - 2 168 290.89% TSLA210618P00176000 2021-05-11 2:51PM EDT 176.00 0.23 0.05 0.17 0.00 - 20 51 166.02% TSLA210618P00178000 2021-05-24 1:31PM EDT 178.00 0.09 0.06 0.17 -0.13 -59.09% 3 367 165.23% TSLA210618P00180000 2021-05-24 2:53PM EDT 180.00 0.13 0.06 0.18 -0.07 -35.00% 1 2,315 164.45% TSLA210618P00182000 2021-05-21 10:18AM EDT 182.00 0.21 0.06 0.18 0.00 - 6 99 162.89% TSLA210618P00184000 2021-05-21 10:18AM EDT 184.00 0.21 0.08 0.13 0.00 - 2 139 159.38% TSLA210618P00185000 2020-07-07 2:47PM EDT 185.00 7.50 3.30 6.50 0.00 - 1 114 271.45% TSLA210618P00186000 2021-05-21 2:12PM EDT 186.00 0.22 0.07 0.18 0.00 - 4 847 160.74% TSLA210618P00188000 2021-05-21 2:10PM EDT 188.00 0.23 0.08 0.19 0.00 - 6 135 160.55% TSLA210618P00190000 2021-05-24 11:11AM EDT 190.00 0.14 0.08 0.19 -0.09 -39.13% 4 510 159.18% TSLA210618P00192000 2021-05-21 2:12PM EDT 192.00 0.24 0.09 0.15 0.00 - 9 351 155.86% TSLA210618P00194000 2021-05-21 10:18AM EDT 194.00 0.25 0.09 0.20 0.00 - 1 380 157.62% TSLA210618P00195000 2020-08-13 3:15PM EDT 195.00 5.12 1.00 11.00 0.00 - 1 73 271.69% TSLA210618P00196000 2021-05-24 11:10AM EDT 196.00 0.15 0.09 0.21 -0.15 -50.00% 4 404 156.64% TSLA210618P00198000 2021-05-24 3:54PM EDT 198.00 0.16 0.10 0.21 -0.11 -40.74% 3 627 155.86% TSLA210618P00199000 2021-05-21 10:18AM EDT 199.00 0.26 0.10 0.17 0.00 - 2 430 153.13% TSLA210618P00200000 2021-05-24 1:19PM EDT 200.00 0.17 0.16 0.18 -0.10 -37.04% 42 7,945 156.05% TSLA210618P00201000 2021-05-21 10:17AM EDT 201.00 0.28 0.11 0.22 0.00 - 1 476 154.88% TSLA210618P00202000 2021-05-21 11:20AM EDT 202.00 0.25 0.14 0.22 0.00 - 5 328 155.66% TSLA210618P00203000 2021-05-21 10:18AM EDT 203.00 0.28 0.11 0.23 0.00 - 2 204 154.10% TSLA210618P00204000 2021-05-21 10:18AM EDT 204.00 0.29 0.11 0.23 0.00 - 2 162 153.32% TSLA210618P00208000 2021-05-21 1:41PM EDT 208.00 0.29 0.12 0.24 0.00 - 11 289 151.76% TSLA210618P00210000 2021-05-24 1:33PM EDT 210.00 0.19 0.13 0.24 -0.14 -42.42% 1 757 150.78% TSLA210618P00212000 2021-05-21 10:17AM EDT 212.00 0.32 0.13 0.25 0.00 - 1 448 150.00% TSLA210618P00216000 2021-05-21 2:49PM EDT 216.00 0.32 0.14 0.22 0.00 - 1 246 146.58% TSLA210618P00220000 2021-05-24 11:07AM EDT 220.00 0.24 0.15 0.27 -0.18 -42.86% 1 1,352 146.48% TSLA210618P00224000 2021-05-07 12:28PM EDT 224.00 0.26 0.17 0.28 -0.41 -61.19% 1 500 145.12% TSLA210618P00228000 2021-05-21 2:12PM EDT 228.00 0.40 0.19 0.29 0.00 - 3 291 143.75% TSLA210618P00230000 2021-05-24 2:09PM EDT 230.00 0.23 0.18 0.30 -0.17 -42.50% 2 1,311 142.48% TSLA210618P00232000 2021-05-21 1:14PM EDT 232.00 0.38 0.19 0.30 0.00 - 4 193 141.60% TSLA210618P00236000 2021-04-28 3:54PM EDT 236.00 0.30 0.20 0.32 0.00 - 5 492 140.14% TSLA210618P00240000 2021-05-20 3:34PM EDT 240.00 0.51 0.21 0.33 0.00 - 9 2,155 138.38% TSLA210618P00244000 2021-05-10 3:41PM EDT 244.00 0.46 0.22 0.34 0.00 - 25 408 136.62% TSLA210618P00248000 2021-05-24 1:19PM EDT 248.00 0.31 0.24 0.35 -0.17 -35.42% 7 363 135.16% TSLA210618P00250000 2021-05-24 3:36PM EDT 250.00 0.29 0.25 0.36 -0.22 -43.14% 11 2,819 134.57% TSLA210618P00252000 2021-05-20 3:40PM EDT 252.00 0.57 0.25 0.36 0.00 - 7 310 133.40% TSLA210618P00256000 2021-05-24 1:33PM EDT 256.00 0.33 0.26 0.38 -0.29 -46.77% 1 261 131.93% TSLA210618P00260000 2021-05-24 10:45AM EDT 260.00 0.37 0.27 0.39 -0.17 -31.48% 5 3,763 130.18% TSLA210618P00270000 2021-05-24 1:53PM EDT 270.00 0.39 0.31 0.43 -0.22 -36.07% 3 1,324 126.47% TSLA210618P00280000 2021-05-24 1:23PM EDT 280.00 0.45 0.35 0.46 -0.24 -34.78% 4 1,439 122.56% TSLA210618P00290000 2021-05-24 3:32PM EDT 290.00 0.43 0.40 0.51 -0.34 -44.16% 5 539 119.14% TSLA210618P00300000 2021-05-24 3:59PM EDT 300.00 0.49 0.48 0.51 -0.38 -43.68% 446 13,967 115.33% TSLA210618P00304000 2021-05-24 2:47PM EDT 304.00 0.50 0.45 0.57 -0.40 -44.44% 2 352 113.77% TSLA210618P00306000 2021-05-24 2:20PM EDT 306.00 0.55 0.49 0.58 -0.31 -36.05% 21 282 113.48% TSLA210618P00308000 2021-05-24 12:57PM EDT 308.00 0.63 0.50 0.59 -0.25 -28.41% 48 218 112.79% TSLA210618P00310000 2021-05-24 3:20PM EDT 310.00 0.52 0.51 0.60 -0.40 -43.48% 95 757 112.06% TSLA210618P00312000 2021-05-24 12:05PM EDT 312.00 0.65 0.52 0.61 -0.27 -29.35% 39 629 111.38% TSLA210618P00314000 2021-05-24 12:05PM EDT 314.00 0.66 0.54 0.63 -0.27 -29.03% 39 62 110.94% TSLA210618P00316000 2021-05-24 1:59PM EDT 316.00 0.63 0.55 0.63 -0.30 -32.26% 39 123 110.06% TSLA210618P00318000 2021-05-24 12:12PM EDT 318.00 0.71 0.56 0.65 -0.28 -28.28% 29 122 109.47% TSLA210618P00320000 2021-05-24 2:53PM EDT 320.00 0.59 0.57 0.66 -0.46 -43.81% 84 1,311 108.74% TSLA210618P00322000 2021-05-24 1:04PM EDT 322.00 0.72 0.58 0.67 -0.29 -28.71% 5 152 108.01% TSLA210618P00324000 2021-05-24 12:24PM EDT 324.00 0.76 0.59 0.68 -0.26 -25.49% 14 106 107.32% TSLA210618P00326000 2021-05-24 1:04PM EDT 326.00 0.75 0.61 0.70 -0.29 -27.88% 4 253 106.79% TSLA210618P00328000 2021-05-21 1:26PM EDT 328.00 1.06 0.62 0.71 0.00 - 10 143 106.08% TSLA210618P00330000 2021-05-24 3:20PM EDT 330.00 0.64 0.63 0.72 -0.48 -42.86% 36 493 105.37% TSLA210618P00332000 2021-05-24 1:56PM EDT 332.00 0.73 0.64 0.74 -0.47 -39.17% 5 147 104.74% TSLA210618P00334000 2021-05-21 2:13PM EDT 334.00 1.14 0.66 0.75 0.00 - 15 93 104.10% TSLA210618P00336000 2021-05-24 10:32AM EDT 336.00 0.85 0.67 0.76 -0.26 -23.42% 1 215 103.37% TSLA210618P00338000 2021-05-24 1:04PM EDT 338.00 0.84 0.68 0.78 -0.33 -28.21% 34 152 102.73% TSLA210618P00340000 2021-05-24 1:49PM EDT 340.00 0.68 0.70 0.79 -0.51 -42.86% 4 479 102.10% TSLA210618P00342000 2021-05-21 10:18AM EDT 342.00 1.19 0.71 0.80 0.00 - 25 811 101.37% TSLA210618P00344000 2021-05-24 2:46PM EDT 344.00 0.75 0.72 0.82 -0.48 -39.02% 2 112 100.73% TSLA210618P00345000 2021-05-24 1:17PM EDT 345.00 0.88 0.73 0.83 -0.38 -30.16% 21 753 100.49% TSLA210618P00346000 2021-05-20 2:40PM EDT 346.00 0.77 0.74 0.83 -0.50 -39.37% 1 502 100.10% TSLA210618P00348000 2021-05-24 12:12PM EDT 348.00 0.91 0.75 0.85 -0.44 -32.59% 2 379 99.46% TSLA210618P00350000 2021-05-24 3:53PM EDT 350.00 0.78 0.75 0.86 -0.56 -41.79% 240 5,924 98.63% TSLA210618P00352000 2021-05-24 1:04PM EDT 352.00 0.96 0.78 0.88 -0.36 -27.27% 20 134 98.17% TSLA210618P00354000 2021-05-24 1:04PM EDT 354.00 0.98 0.80 0.90 -0.36 -26.87% 12 674 97.61% TSLA210618P00355000 2021-05-24 1:04PM EDT 355.00 0.99 0.80 0.90 -0.42 -29.79% 100 198 97.14% TSLA210618P00356000 2021-05-24 2:10PM EDT 356.00 0.89 0.81 0.91 -0.56 -38.62% 101 346 96.85% TSLA210618P00358000 2021-05-24 2:09PM EDT 358.00 0.90 0.83 0.93 -0.49 -35.25% 158 103 96.29% TSLA210618P00360000 2021-05-24 3:28PM EDT 360.00 0.87 0.84 0.94 -0.55 -38.73% 277 1,535 95.56% TSLA210618P00362000 2021-05-24 9:34AM EDT 362.00 1.44 0.86 0.96 -0.01 -0.69% 3 170 94.97% TSLA210618P00364000 2021-05-24 2:52PM EDT 364.00 0.91 0.86 0.97 -0.76 -45.51% 140 90 94.14% TSLA210618P00365000 2021-05-24 2:07PM EDT 365.00 0.98 0.88 0.99 -0.57 -36.77% 56 731 93.99% TSLA210618P00366000 2021-05-24 2:07PM EDT 366.00 0.99 0.89 1.00 -0.60 -37.74% 70 127 93.70% TSLA210618P00368000 2021-05-24 3:25PM EDT 368.00 0.91 0.91 1.01 -1.25 -57.87% 3 198 93.04% TSLA210618P00370000 2021-05-24 3:21PM EDT 370.00 0.92 0.92 1.03 -0.71 -43.56% 110 1,612 92.38% TSLA210618P00372000 2021-05-24 2:11PM EDT 372.00 1.01 0.94 1.05 -0.56 -35.67% 59 161 91.77% TSLA210618P00374000 2021-05-24 2:29PM EDT 374.00 1.01 0.96 1.07 -0.59 -36.88% 51 420 91.19% TSLA210618P00375000 2021-05-24 2:55PM EDT 375.00 1.00 0.96 1.08 -0.65 -39.39% 58 353 90.80% TSLA210618P00376000 2021-05-21 1:17PM EDT 376.00 1.64 0.97 1.09 0.00 - 11 522 90.50% TSLA210618P00380000 2021-05-24 3:27PM EDT 380.00 1.04 1.01 1.13 -0.74 -41.57% 129 1,029 89.28% TSLA210618P00384000 2021-05-24 2:09PM EDT 384.00 1.12 1.05 1.17 -0.62 -35.63% 70 138 88.06% TSLA210618P00385000 2021-05-24 2:22PM EDT 385.00 1.11 1.06 1.18 -0.74 -40.00% 47 192 87.74% TSLA210618P00388000 2021-05-24 2:09PM EDT 388.00 1.16 1.09 1.21 -0.74 -38.95% 59 274 86.82% TSLA210618P00390000 2021-05-24 3:35PM EDT 390.00 1.15 1.11 1.23 -0.70 -37.84% 278 439 86.18% TSLA210618P00392000 2021-05-24 2:14PM EDT 392.00 1.19 1.13 1.26 -0.69 -36.70% 55 2,028 85.62% TSLA210618P00395000 2021-05-24 3:47PM EDT 395.00 1.20 1.17 1.29 -0.76 -38.78% 86 298 84.72% TSLA210618P00396000 2021-05-24 2:16PM EDT 396.00 1.20 1.18 1.30 -0.79 -39.70% 105 1,495 84.40% TSLA210618P00400000 2021-05-24 3:53PM EDT 400.00 1.26 1.23 1.35 -0.88 -41.12% 2,825 29,662 83.23% TSLA210618P00405000 2021-05-24 3:45PM EDT 405.00 1.31 1.29 1.41 -0.95 -42.04% 33 527 81.73% TSLA210618P00410000 2021-05-24 3:45PM EDT 410.00 1.39 1.36 1.48 -1.02 -42.32% 71 5,636 80.30% TSLA210618P00415000 2021-05-24 3:04PM EDT 415.00 1.40 1.43 1.56 -1.11 -44.22% 11 945 78.88% TSLA210618P00420000 2021-05-24 3:46PM EDT 420.00 1.52 1.51 1.63 -1.22 -44.53% 246 2,175 77.44% TSLA210618P00425000 2021-05-24 3:27PM EDT 425.00 1.59 1.60 1.72 -1.31 -45.17% 193 1,904 76.10% TSLA210618P00430000 2021-05-24 3:53PM EDT 430.00 1.68 1.69 1.82 -1.23 -42.27% 173 2,186 74.77% TSLA210618P00435000 2021-05-24 3:32PM EDT 435.00 1.71 1.79 1.92 -1.34 -43.93% 79 1,993 73.44% TSLA210618P00440000 2021-05-24 3:12PM EDT 440.00 1.94 1.91 2.03 -1.61 -45.35% 179 7,002 72.17% TSLA210618P00445000 2021-05-24 3:30PM EDT 445.00 1.98 2.03 2.16 -1.87 -48.57% 124 3,780 70.92% TSLA210618P00450000 2021-05-24 3:58PM EDT 450.00 2.21 2.18 2.30 -1.94 -46.75% 1,431 6,907 69.76% TSLA210618P00455000 2021-05-24 3:14PM EDT 455.00 2.19 2.33 2.46 -1.91 -46.59% 146 972 68.60% TSLA210618P00460000 2021-05-24 3:49PM EDT 460.00 2.58 2.50 2.61 -2.23 -46.36% 322 3,639 67.41% TSLA210618P00465000 2021-05-24 3:57PM EDT 465.00 2.75 2.69 2.82 -2.49 -47.52% 329 1,208 66.38% TSLA210618P00470000 2021-05-24 3:32PM EDT 470.00 2.82 2.90 3.05 -2.78 -49.64% 287 1,525 65.37% TSLA210618P00475000 2021-05-24 3:42PM EDT 475.00 3.01 3.10 3.30 -3.11 -50.82% 213 989 64.31% TSLA210618P00480000 2021-05-24 3:34PM EDT 480.00 3.20 3.40 3.55 -3.43 -51.73% 356 2,409 63.40% TSLA210618P00485000 2021-05-24 3:00PM EDT 485.00 3.40 3.65 3.85 -3.75 -52.45% 224 814 62.40% TSLA210618P00490000 2021-05-24 3:44PM EDT 490.00 3.85 4.00 4.20 -3.95 -50.64% 454 1,558 61.61% TSLA210618P00495000 2021-05-24 3:52PM EDT 495.00 4.38 4.35 4.55 -4.13 -48.53% 392 907 60.71% TSLA210618P00500000 2021-05-24 3:59PM EDT 500.00 4.90 4.75 4.95 -4.45 -47.59% 2,307 16,576 59.88% TSLA210618P00505000 2021-05-24 3:34PM EDT 505.00 4.84 5.20 5.40 -5.11 -51.36% 309 1,260 59.11% TSLA210618P00510000 2021-05-24 3:54PM EDT 510.00 5.60 5.65 5.85 -5.34 -48.81% 451 1,346 58.22% TSLA210618P00515000 2021-05-24 3:57PM EDT 515.00 6.12 6.20 6.40 -5.78 -48.57% 396 4,286 57.53% TSLA210618P00520000 2021-05-24 3:55PM EDT 520.00 6.75 6.75 6.95 -6.20 -47.88% 551 2,654 56.70% TSLA210618P00525000 2021-05-24 3:56PM EDT 525.00 7.50 7.25 7.65 -6.52 -46.50% 548 2,263 55.88% TSLA210618P00530000 2021-05-24 3:59PM EDT 530.00 8.25 8.10 8.35 -6.86 -45.40% 761 4,628 55.38% TSLA210618P00535000 2021-05-24 3:57PM EDT 535.00 8.83 8.90 9.15 -7.75 -46.74% 420 1,838 54.79% TSLA210618P00540000 2021-05-24 3:59PM EDT 540.00 9.90 9.75 10.00 -8.03 -44.79% 580 3,146 54.15% TSLA210618P00545000 2021-05-24 3:57PM EDT 545.00 10.83 10.65 10.95 -8.42 -43.74% 456 1,284 53.53% TSLA210618P00550000 2021-05-24 3:58PM EDT 550.00 11.83 11.65 11.95 -9.17 -43.67% 1,720 8,450 52.91% TSLA210618P00555000 2021-05-24 3:54PM EDT 555.00 12.50 12.80 13.15 -10.20 -44.93% 389 949 52.49% TSLA210618P00560000 2021-05-24 3:59PM EDT 560.00 14.20 14.05 14.40 -10.07 -41.49% 3,613 4,114 52.03% TSLA210618P00565000 2021-05-24 3:52PM EDT 565.00 15.17 15.35 15.70 -11.43 -42.97% 546 1,175 51.50% TSLA210618P00570000 2021-05-24 3:54PM EDT 570.00 16.57 16.75 17.15 -12.16 -42.33% 735 3,728 51.02% TSLA210618P00575000 2021-05-24 3:59PM EDT 575.00 18.50 18.35 18.75 -12.39 -40.11% 1,001 1,925 50.66% TSLA210618P00580000 2021-05-24 3:58PM EDT 580.00 20.35 20.00 20.40 -12.92 -38.83% 935 3,594 50.20% TSLA210618P00585000 2021-05-24 3:57PM EDT 585.00 21.46 21.85 22.25 -14.19 -39.80% 542 1,606 50.22% TSLA210618P00590000 2021-05-24 3:59PM EDT 590.00 24.11 23.70 24.15 -14.24 -37.13% 606 2,983 49.80% TSLA210618P00595000 2021-05-24 3:58PM EDT 595.00 25.90 25.75 26.30 -13.21 -33.78% 498 668 49.59% TSLA210618P00600000 2021-05-24 3:59PM EDT 600.00 28.38 27.85 28.45 -15.57 -35.43% 1,686 19,776 49.19% TSLA210618P00605000 2021-05-24 3:59PM EDT 605.00 30.65 30.15 30.75 -16.32 -34.75% 1,026 4,021 48.83% TSLA210618P00610000 2021-05-24 3:56PM EDT 610.00 32.65 32.65 33.10 -16.86 -34.05% 317 2,325 48.35% TSLA210618P00615000 2021-05-24 3:44PM EDT 615.00 34.10 35.20 35.90 -18.30 -34.92% 141 1,024 48.38% TSLA210618P00620000 2021-05-24 3:59PM EDT 620.00 38.44 38.00 38.65 -17.86 -31.72% 217 3,109 48.14% TSLA210618P00625000 2021-05-24 3:57PM EDT 625.00 40.30 40.95 41.50 -19.55 -32.66% 125 425 47.86% TSLA210618P00630000 2021-05-24 3:57PM EDT 630.00 43.55 43.75 44.65 -20.20 -31.69% 206 1,789 47.86% TSLA210618P00635000 2021-05-24 3:54PM EDT 635.00 46.35 46.90 47.70 -21.10 -31.28% 140 919 47.52% TSLA210618P00640000 2021-05-24 3:27PM EDT 640.00 49.30 50.20 50.95 -21.70 -30.56% 175 2,987 47.30% TSLA210618P00645000 2021-05-24 3:54PM EDT 645.00 52.65 53.80 54.45 -20.00 -27.53% 85 121 47.31% TSLA210618P00650000 2021-05-24 3:54PM EDT 650.00 56.30 57.15 57.95 -22.60 -28.64% 376 5,049 47.14% TSLA210618P00655000 2021-05-24 3:54PM EDT 655.00 59.90 61.00 61.65 -20.55 -25.54% 60 100 47.13% TSLA210618P00660000 2021-05-24 3:27PM EDT 660.00 60.23 64.75 65.45 -26.99 -30.94% 56 2,155 47.14% TSLA210618P00665000 2021-05-24 3:54PM EDT 665.00 67.45 68.40 69.35 -19.65 -22.56% 33 74 47.16% TSLA210618P00670000 2021-05-24 2:30PM EDT 670.00 70.02 72.40 73.30 -25.85 -26.96% 74 2,846 47.10% TSLA210618P00675000 2021-05-24 3:56PM EDT 675.00 76.40 76.45 77.45 -22.06 -22.41% 17 179 47.29% TSLA210618P00680000 2021-05-24 3:54PM EDT 680.00 79.35 80.60 81.70 -24.96 -23.93% 58 2,067 47.55% TSLA210618P00685000 2021-05-24 2:43PM EDT 685.00 82.95 85.05 85.85 -25.85 -23.76% 7 89 47.44% TSLA210618P00690000 2021-05-24 3:19PM EDT 690.00 84.71 89.15 90.25 -25.78 -23.33% 17 1,854 47.75% TSLA210618P00695000 2021-05-24 11:16AM EDT 695.00 101.25 93.60 94.60 -12.65 -11.11% 4 114 47.82% TSLA210618P00700000 2021-05-24 3:43PM EDT 700.00 95.00 98.25 98.85 -27.45 -22.42% 145 12,419 47.44% TSLA210618P00710000 2021-05-24 3:29PM EDT 710.00 101.50 107.30 108.05 -23.86 -19.03% 90 1,650 48.22% TSLA210618P00720000 2021-05-24 3:54PM EDT 720.00 114.85 116.60 117.40 -26.52 -18.76% 219 1,087 49.07% TSLA210618P00730000 2021-05-24 2:07PM EDT 730.00 126.45 125.75 126.80 -20.15 -13.74% 4 997 49.70% TSLA210618P00740000 2021-05-24 2:56PM EDT 740.00 131.37 135.30 136.35 -25.83 -16.43% 8 9,643 50.54% TSLA210618P00750000 2021-05-24 3:19PM EDT 750.00 138.67 144.95 146.00 -28.48 -17.04% 17 4,530 51.51% TSLA210618P00760000 2021-05-24 12:00PM EDT 760.00 161.45 154.40 155.95 -13.72 -7.83% 8 965 53.70% TSLA210618P00770000 2021-05-24 2:00PM EDT 770.00 166.50 164.20 165.70 -19.90 -10.68% 155 421 50.40% TSLA210618P00780000 2021-05-24 3:18PM EDT 780.00 168.85 174.00 175.45 -24.99 -12.89% 12 558 50.94% TSLA210618P00790000 2021-05-21 9:59AM EDT 790.00 198.55 183.80 185.35 0.00 - 6 340 51.78% TSLA210618P00800000 2021-05-24 3:44PM EDT 800.00 191.50 190.40 195.55 -28.21 -12.84% 43 4,864 60.62% TSLA210618P00810000 2021-05-24 11:11AM EDT 810.00 213.05 200.05 207.60 -10.89 -4.86% 4 240 72.69% TSLA210618P00820000 2021-05-21 9:55AM EDT 820.00 229.48 209.95 217.70 0.00 - 1 535 75.38% TSLA210618P00830000 2021-05-24 2:16PM EDT 830.00 217.50 220.05 227.40 -27.25 -11.13% 24 1,036 76.33% TSLA210618P00840000 2021-05-24 1:58PM EDT 840.00 235.20 229.90 237.00 -19.00 -7.47% 5 1,812 76.67% TSLA210618P00850000 2021-05-24 1:54PM EDT 850.00 244.50 239.90 246.95 -20.20 -7.63% 10 2,543 78.53% TSLA210618P00860000 2021-05-24 1:23PM EDT 860.00 257.50 249.80 256.90 -21.25 -7.62% 9 1,216 80.35% TSLA210618P00870000 2021-05-24 1:43PM EDT 870.00 266.00 259.75 266.85 -18.55 -6.52% 6 2,627 82.11% TSLA210618P00880000 2021-05-20 3:24PM EDT 880.00 292.68 269.70 277.05 0.00 - 1 152 85.10% TSLA210618P00890000 2021-05-24 1:48PM EDT 890.00 284.90 279.65 287.00 -18.10 -5.97% 3 212 86.80% TSLA210618P00900000 2021-05-24 2:01PM EDT 900.00 295.35 289.60 296.75 -17.65 -5.64% 5 4,375 87.41% 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 2021-05-20 10:31AM EDT 950.00 359.05 339.45 346.60 -9.06 -2.46% 1 249 95.62% TSLA210618P00960000 2021-05-12 2:55PM EDT 960.00 366.95 349.40 356.80 0.00 - 6 209 98.51% TSLA210618P00970000 2021-05-17 10:22AM EDT 970.00 389.15 359.40 366.55 0.00 - 3 71 98.74% TSLA210618P00980000 2021-05-19 3:04PM EDT 980.00 422.75 369.40 376.75 0.00 - 6 73 101.61% TSLA210618P00990000 2021-05-19 11:32AM EDT 990.00 437.15 379.40 386.50 0.00 - 1 103 101.75% TSLA210618P00995000 2020-08-24 3:02PM EDT 995.00 83.22 76.00 85.50 0.00 - 4 73 0.00% TSLA210618P01000000 2021-05-19 3:15PM EDT 1,000.00 437.40 389.35 396.50 0.00 - 2 3,433 103.37% TSLA210618P01005000 2020-07-22 10:06AM EDT 1,005.00 150.90 75.40 80.60 0.00 - 7 32 0.00% TSLA210618P01010000 2021-05-14 3:08PM EDT 1,010.00 423.45 399.30 406.65 0.00 - 1 56 105.91% 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 1,020.00 428.55 409.35 416.45 0.00 - 5 99 106.21% TSLA210618P01030000 2021-05-07 10:07AM EDT 1,030.00 359.40 419.30 426.45 0.00 - 4 54 107.76% TSLA210618P01040000 2021-04-26 3:31PM EDT 1,040.00 309.15 429.30 436.40 0.00 - 4 47 108.97% TSLA210618P01050000 2021-05-11 1:42PM EDT 1,050.00 426.66 439.25 446.40 0.00 - 2 234 110.47% TSLA210618P01060000 2021-05-05 3:21PM EDT 1,060.00 391.15 449.25 456.40 0.00 - 1 56 111.96% TSLA210618P01070000 2021-04-29 12:30PM EDT 1,070.00 401.05 459.25 466.40 0.00 - 1 52 113.44% TSLA210618P01080000 2021-04-30 9:32AM EDT 1,080.00 410.30 469.20 476.40 0.00 - 5 28 114.89% TSLA210618P01090000 2021-04-20 10:22AM EDT 1,090.00 362.00 506.40 513.90 0.00 - 1 37 194.24% TSLA210618P01100000 2021-05-13 11:12AM EDT 1,100.00 518.20 489.20 496.35 0.00 - 1 29 117.38% TSLA210618P01110000 2021-04-20 10:10AM EDT 1,110.00 385.60 526.55 536.25 0.00 - 1 28 200.75% TSLA210618P01120000 2021-04-21 9:51AM EDT 1,120.00 417.55 530.35 538.70 0.00 - 5 69 186.24% TSLA210618P01130000 2021-05-21 2:38PM EDT 1,130.00 543.70 519.05 526.35 0.00 - 4 29 121.53% TSLA210618P01140000 2021-04-19 11:19AM EDT 1,140.00 429.30 578.25 588.15 0.00 - 2 15 250.39% TSLA210618P01150000 2021-04-28 10:02AM EDT 1,150.00 443.85 539.15 546.35 0.00 - 5 11 124.22% TSLA210618P01160000 2021-04-20 10:05AM EDT 1,160.00 435.30 576.35 583.85 0.00 - 5 16 206.59% TSLA210618P01170000 2021-04-26 3:30PM EDT 1,170.00 435.65 559.15 566.30 0.00 - 2 14 126.47% TSLA210618P01180000 2021-04-27 11:41AM EDT 1,180.00 467.55 569.15 576.30 0.00 - 5 22 127.75% TSLA210618P01190000 2021-04-16 10:36AM EDT 1,190.00 464.85 594.10 603.90 0.00 - 2 9 182.67% TSLA210618P01200000 2021-05-24 3:03PM EDT 1,200.00 587.62 589.10 596.30 -32.38 -5.22% 5 125 130.27% 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 1,225.00 543.12 614.10 621.30 0.00 - 1 25 133.37% 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 1,250.00 538.45 682.25 692.05 0.00 - 1 117 257.92% 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 1,275.00 529.40 700.50 706.10 0.00 - 5 23 243.55% 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 1,350.00 623.10 766.65 775.95 0.00 - 1 0 238.56% TSLA210618P01375000 2021-04-26 9:34AM EDT 1,375.00 627.75 764.05 771.30 0.00 - 3 0 150.35% TSLA210618P01400000 2021-05-12 10:05AM EDT 1,400.00 785.10 788.95 796.30 0.00 - 2 3 152.95% TSLA210618P01425000 2021-03-04 3:14PM EDT 1,425.00 825.10 760.90 766.50 0.00 - 1 3 0.00% TSLA210618P01450000 2021-05-12 10:05AM EDT 1,450.00 835.10 839.05 846.30 0.00 - 1 1 158.00% TSLA210618P01475000 2021-05-04 2:55PM EDT 1,475.00 808.00 864.05 871.30 0.00 - 1 5 160.44% TSLA210618P01500000 2021-04-21 11:28AM EDT 1,500.00 777.45 913.40 921.10 0.00 - 4 10 247.52% 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 1,525.00 782.85 938.35 947.65 0.00 - 3 3 252.44% 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 2021-05-12 10:05AM EDT 1,625.00 1,010.10 1,038.35 1,047.65 0.00 - 3 1 263.58% 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 2021-05-12 10:05AM EDT 1,700.00 1,085.10 1,113.35 1,122.65 0.00 - 1 4 271.37% 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% Yahoo Finance Plus People Also Watch Symbol Last Price Change % Change AMZN Amazon.com, Inc. 3,244.99 +41.91 +1.31% AAPL Apple Inc. 127.10 +1.67 +1.33% FB Facebook, Inc. 324.63 +8.40 +2.66% NFLX Netflix, Inc. 502.90 +5.01 +1.01% GOOG Alphabet Inc. 2,406.67 +61.57 +2.63% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap