HomeMailNewsFinanceSportsEntertainmentSearchMobileMore... Yahoo Finance Search Sign in Mail Finance Home Watchlists My Portfolio Screeners Yahoo Finance Plus Markets News Personal Finance Cryptocurrencies Videos Industries Tech Contact Us U.S. markets close in 2 hours 48 minutes S&P 500 4,207.06 +11.07(+0.26%) Dow 30 34,447.85 +124.80(+0.36%) Nasdaq 13,772.35 +34.35(+0.25%) Russell 2000 2,271.08 +21.80(+0.97%) Crude Oil 66.56 +0.35(+0.53%) Tesla, Inc. (TSLA) NasdaqGS - NasdaqGS Real Time Price. Currency in USD Add to watchlist 621.90+2.77 (+0.45%) As of 1:12PM EDT. Market open. 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 2021-05-26 10:30AM EDT 1.00 609.00 616.05 622.95 0.00 - 3 2 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 10.00 589.15 607.05 614.00 0.00 - 1 15 973.83% 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 2021-05-26 9:55AM EDT 13.00 592.05 607.15 608.55 0.00 - 10 530 0.00% TSLA210618C00014000 2021-05-27 10:13AM EDT 14.00 610.95 606.50 609.40 -233.04 -27.61% 3 594 500.00% 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 2021-05-27 9:32AM EDT 17.00 603.65 603.50 604.70 -0.05 -0.01% 1 245 0.00% TSLA210618C00018000 2021-05-26 3:39PM EDT 18.00 603.20 600.45 608.65 0.00 - - 0 640.43% TSLA210618C00019000 2021-05-27 9:55AM EDT 19.00 605.95 601.95 602.90 +4.10 +0.68% 5 0 0.00% TSLA210618C00020000 2021-04-28 2:19PM EDT 20.00 678.90 599.55 603.90 0.00 - 1 8 748.44% TSLA210618C00022000 2021-05-27 12:44PM EDT 22.00 598.30 598.50 599.65 +0.20 +0.03% 2 0 0.00% TSLA210618C00023000 2021-05-26 12:35PM EDT 23.00 599.30 598.25 599.05 0.00 - 1 0 487.50% TSLA210618C00024000 2021-05-26 3:36PM EDT 24.00 598.75 596.80 598.15 0.00 - - 1 510.94% TSLA210618C00025000 2021-05-26 1:46PM EDT 25.00 597.35 595.70 596.65 0.00 - 1 1 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 2021-05-27 10:39AM EDT 28.00 598.45 591.55 595.45 +18.65 +3.22% 1 100 629.39% TSLA210618C00029000 2021-05-26 10:09AM EDT 29.00 597.25 592.30 593.00 +7.85 +1.33% 1 4 429.69% 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 2021-05-26 9:46AM EDT 32.00 571.65 588.10 589.50 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 2021-05-27 11:00AM EDT 35.00 586.60 584.40 586.60 +208.75 +55.25% 3 90 0.00% TSLA210618C00036000 2021-05-26 3:37PM EDT 36.00 586.55 582.50 586.80 0.00 - 1 25 523.54% TSLA210618C00037000 2021-03-09 10:39AM EDT 37.00 563.00 643.95 653.85 0.00 - 1 26 0.00% TSLA210618C00038000 2021-05-27 11:00AM EDT 38.00 583.60 583.00 583.35 +21.60 +3.84% 2 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 2021-05-27 10:12AM EDT 40.00 586.15 579.05 585.50 +22.45 +3.98% 1 196 445.70% TSLA210618C00042000 2021-04-26 11:14AM EDT 42.00 696.00 572.15 582.05 0.00 - 5 44 567.38% 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 0.00% 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 50.00 556.75 567.05 573.25 0.00 - 5 274 486.91% 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 54.00 567.05 566.50 567.80 +3.85 +0.68% 3 80 0.00% 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 56.00 520.00 561.40 567.60 0.00 - 20 365 480.96% TSLA210618C00058000 2021-04-20 10:36AM EDT 58.00 674.21 516.45 525.30 0.00 - 25 130 0.00% TSLA210618C00060000 2021-05-26 3:38PM EDT 60.00 562.25 560.95 561.60 0.00 - 3 424 0.00% TSLA210618C00062000 2021-03-05 12:19PM EDT 62.00 492.60 595.85 604.70 0.00 - 1 1,059 1,195.17% TSLA210618C00064000 2021-04-06 3:33PM EDT 64.00 629.20 598.10 601.70 0.00 - 3 2,156 1,196.95% TSLA210618C00065000 2020-07-09 4:54PM EDT 65.00 840.70 0.00 0.00 0.00 - 1 109 0.00% TSLA210618C00066000 2021-05-27 11:16AM EDT 66.00 556.60 554.25 557.90 -62.40 -10.08% 1 1,095 329.69% 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 69.00 551.70 549.45 554.80 0.00 - 1 98 444.68% TSLA210618C00070000 2021-05-11 11:04AM EDT 70.00 534.08 547.85 554.00 0.00 - 138 6,030 449.12% TSLA210618C00071000 2021-03-05 12:19PM EDT 71.00 483.70 586.75 596.65 0.00 - 1 160 1,079.98% TSLA210618C00072000 2021-05-27 11:16AM EDT 72.00 550.60 547.45 554.70 +0.80 +0.15% 1 50 403.71% 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 75.00 543.65 544.30 549.00 0.00 - 1 52 434.23% TSLA210618C00076000 2021-05-27 10:38AM EDT 76.00 550.35 542.65 550.65 -57.65 -9.48% 1 109 368.75% TSLA210618C00077000 2021-05-11 9:30AM EDT 77.00 521.15 540.60 546.95 0.00 - 1 305 426.81% TSLA210618C00078000 2021-03-05 11:23AM EDT 78.00 502.05 579.80 589.50 0.00 - 1 1,805 1,005.86% TSLA210618C00079000 2020-08-31 12:07AM EDT 79.00 49.40 367.25 370.15 0.00 - - 0 0.00% TSLA210618C00080000 2021-05-25 1:38PM EDT 80.00 530.00 538.20 544.00 0.00 - 1 1,831 420.41% 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 1,820 965.72% TSLA210618C00083000 2021-05-11 10:09AM EDT 83.00 503.15 534.10 540.95 0.00 - 2 347 410.89% TSLA210618C00084000 2021-05-11 10:17AM EDT 84.00 527.00 533.05 539.95 0.00 - 5 534 408.35% TSLA210618C00085000 2021-04-09 12:48PM EDT 85.00 590.90 577.50 595.80 0.00 - 35 243 1,063.62% TSLA210618C00086000 2021-05-11 10:16AM EDT 86.00 527.00 531.20 537.95 0.00 - 11 173 403.42% TSLA210618C00087000 2021-05-13 2:13PM EDT 87.00 485.35 533.45 535.45 0.00 - 5 10 330.47% TSLA210618C00088000 2021-05-25 3:05PM EDT 88.00 528.70 532.70 533.70 0.00 - 2 846 0.00% TSLA210618C00089000 2021-05-26 1:14PM EDT 89.00 531.60 531.05 533.95 0.00 - 1 356 356.93% TSLA210618C00090000 2021-05-11 1:46PM EDT 90.00 533.99 530.50 531.90 0.00 - 2 1,810 0.00% TSLA210618C00091000 2021-05-27 11:31AM EDT 91.00 528.50 528.40 530.80 -122.50 -18.82% 6 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 56 887.05% TSLA210618C00094000 2021-05-27 11:31AM EDT 94.00 525.50 526.65 527.65 -49.90 -8.67% 7 63 0.00% 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 1,161.13% TSLA210618C00097000 2021-05-27 12:36PM EDT 97.00 521.90 524.05 524.95 -0.40 -0.08% 1 104 237.50% TSLA210618C00098000 2020-08-31 12:07AM EDT 98.00 111.20 349.30 352.15 0.00 - - 0 0.00% TSLA210618C00099000 2021-05-27 11:00AM EDT 99.00 522.60 521.65 522.95 +401.81 +332.65% 2 0 234.38% TSLA210618C00100000 2021-05-21 2:42PM EDT 100.00 505.01 517.35 523.65 0.00 - 7 2,392 362.40% TSLA210618C00102000 2021-05-27 11:27AM EDT 102.00 520.40 518.00 519.55 +18.95 +3.78% 4 65 0.00% 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 10,390 899.90% TSLA210618C00108000 2021-05-26 1:46PM EDT 108.00 514.35 511.10 515.80 0.00 - 2 286 351.71% 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 2021-05-27 11:00AM EDT 116.00 505.60 504.85 508.55 -139.40 -21.61% 2 649 296.39% TSLA210618C00118000 2021-03-09 11:29AM EDT 118.00 516.37 570.40 577.15 0.00 - 5 375 1,016.96% TSLA210618C00120000 2021-05-13 12:51PM EDT 120.00 455.88 499.20 501.10 0.00 - 1 1,328 0.00% TSLA210618C00122000 2021-05-27 11:00AM EDT 122.00 499.60 497.45 499.50 +6.80 +1.38% 1 305 0.00% TSLA210618C00124000 2021-03-09 11:29AM EDT 124.00 510.15 558.35 566.35 0.00 - 5 57 924.29% TSLA210618C00125000 2020-07-09 4:54PM EDT 125.00 406.85 0.00 0.00 0.00 - 10 11 0.00% TSLA210618C00126000 2021-05-27 11:00AM EDT 126.00 493.70 494.95 495.80 -63.32 -11.37% 2 890 0.00% TSLA210618C00128000 2021-05-13 2:30PM EDT 128.00 444.41 493.05 496.70 0.00 - 12 605 287.01% TSLA210618C00130000 2021-04-13 3:43PM EDT 130.00 625.68 439.00 444.80 0.00 - 1 488 0.00% TSLA210618C00132000 2021-05-26 10:21AM EDT 132.00 473.35 489.25 490.00 0.00 - 1 66 213.67% TSLA210618C00134000 2021-05-27 10:04AM EDT 134.00 492.40 483.75 487.50 +43.58 +9.71% 2 364 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 1,045.78% TSLA210618C00140000 2021-05-14 9:37AM EDT 140.00 460.54 480.35 484.25 0.00 - 15 1,927 241.02% TSLA210618C00142000 2021-05-26 12:38PM EDT 142.00 481.90 476.25 480.20 +1.20 +0.25% 2 178 230.66% TSLA210618C00144000 2021-05-27 11:23AM EDT 144.00 478.70 476.75 478.85 +0.25 +0.05% 1 208 265.04% TSLA210618C00145000 2020-07-09 4:54PM EDT 145.00 385.00 0.00 0.00 0.00 - 2 2 0.00% TSLA210618C00146000 2021-05-26 12:55PM EDT 146.00 472.40 472.40 479.20 0.00 - 4 80 321.24% TSLA210618C00148000 2021-04-14 11:40AM EDT 148.00 601.00 445.10 461.55 0.00 - 1 85 0.00% TSLA210618C00150000 2021-05-21 2:45PM EDT 150.00 470.00 469.75 473.85 0.00 - 3 1,154 287.74% TSLA210618C00152000 2021-05-26 12:53PM EDT 152.00 467.40 465.40 474.40 0.00 - 4 97 331.86% TSLA210618C00154000 2021-05-27 12:05PM EDT 154.00 465.40 467.30 467.85 -2.80 -0.60% 1 116 0.00% TSLA210618C00155000 2020-07-09 4:54PM EDT 155.00 381.65 0.00 0.00 0.00 - 4 3 0.00% TSLA210618C00156000 2021-05-26 1:51PM EDT 156.00 466.05 464.80 466.90 0.00 - 1 112 252.83% TSLA210618C00158000 2021-03-31 3:33PM EDT 158.00 511.65 547.50 556.00 0.00 - 5 286 921.79% TSLA210618C00160000 2021-05-17 2:40PM EDT 160.00 400.95 458.25 462.80 0.00 - 10 1,510 244.63% TSLA210618C00162000 2021-05-27 12:44PM EDT 162.00 458.30 459.00 460.15 +6.40 +1.42% 10 97 206.06% TSLA210618C00164000 2021-03-25 12:27PM EDT 164.00 478.58 560.55 569.65 0.00 - 5 112 1,037.95% 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 2021-05-26 3:38PM EDT 166.00 456.30 455.15 457.55 0.00 - 5 166 217.38% TSLA210618C00168000 2021-05-27 10:36AM EDT 168.00 458.25 450.65 456.35 +21.05 +4.81% 3 59 276.07% TSLA210618C00170000 2021-05-19 10:56AM EDT 170.00 386.12 449.90 454.00 0.00 - 1 1,031 165.63% TSLA210618C00172000 2021-03-18 9:30AM EDT 172.00 513.64 562.35 571.10 0.00 - 4 79 1,065.21% TSLA210618C00174000 2021-05-26 1:14PM EDT 174.00 446.65 445.95 449.20 0.00 - 12 55 242.77% 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 176.00 434.40 445.15 445.75 0.00 - 3 297 0.00% TSLA210618C00178000 2021-05-27 10:09AM EDT 178.00 449.45 443.20 444.05 +6.70 +1.51% 1 266 181.25% TSLA210618C00180000 2021-05-27 11:00AM EDT 180.00 441.65 440.70 441.65 +0.95 +0.22% 2 1,520 0.00% TSLA210618C00182000 2021-05-18 3:27PM EDT 182.00 400.94 439.05 441.00 0.00 - 2 31 174.61% TSLA210618C00184000 2021-05-27 12:05PM EDT 184.00 435.45 435.40 439.85 +1.00 +0.23% 12 143 248.00% 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 2021-05-27 12:05PM EDT 186.00 433.45 433.20 435.80 +1.00 +0.23% 1 48 0.00% TSLA210618C00188000 2021-05-17 2:32PM EDT 188.00 375.99 430.90 433.20 0.00 - 1 44 0.00% TSLA210618C00190000 2021-05-27 12:05PM EDT 190.00 429.45 430.50 432.00 -2.80 -0.65% 2 660 164.45% TSLA210618C00192000 2021-05-26 10:34AM EDT 192.00 419.20 427.80 430.85 0.00 - 15 95 214.70% TSLA210618C00194000 2021-05-13 9:37AM EDT 194.00 426.40 424.70 427.95 0.00 - 3 187 149.22% 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 2,362 870.70% TSLA210618C00198000 2021-03-05 11:20AM EDT 198.00 394.65 460.50 467.80 0.00 - 3 392 509.72% TSLA210618C00199000 2021-05-26 10:09AM EDT 199.00 418.00 421.95 423.30 0.00 - 4 263 185.84% TSLA210618C00200000 2021-05-27 9:37AM EDT 200.00 427.00 420.40 421.85 +5.00 +1.18% 11 2,985 0.00% TSLA210618C00201000 2021-04-05 9:32AM EDT 201.00 503.10 478.50 483.10 0.00 - 1 170 602.19% TSLA210618C00202000 2021-05-26 9:57AM EDT 202.00 403.05 419.50 420.30 0.00 - 80 67 183.50% TSLA210618C00203000 2021-05-11 2:50PM EDT 203.00 419.10 415.85 419.05 +2.50 +0.60% 2 359 162.89% TSLA210618C00204000 2021-05-26 12:53PM EDT 204.00 415.45 417.15 417.70 0.00 - 11 58 0.00% TSLA210618C00208000 2021-05-27 11:25AM EDT 208.00 414.30 412.50 413.40 +3.80 +0.93% 3 34 0.00% TSLA210618C00210000 2021-05-12 9:37AM EDT 210.00 404.13 408.85 412.80 0.00 - 10 675 197.66% TSLA210618C00212000 2021-05-27 12:05PM EDT 212.00 407.50 408.40 411.10 +1.00 +0.25% 1 49 204.44% TSLA210618C00216000 2021-05-27 12:05PM EDT 216.00 403.50 405.90 407.05 +1.00 +0.25% 2 110 181.35% TSLA210618C00220000 2021-04-27 10:16AM EDT 220.00 373.50 401.60 403.25 0.00 - 2 317 176.27% TSLA210618C00224000 2021-05-26 1:13PM EDT 224.00 397.15 397.00 397.40 0.00 - 3 218 0.00% TSLA210618C00228000 2021-05-27 10:36AM EDT 228.00 398.30 389.25 396.00 +13.16 +3.42% 3 275 209.45% TSLA210618C00230000 2021-05-27 11:25AM EDT 230.00 392.35 390.40 391.85 +1.50 +0.38% 3 197 0.00% TSLA210618C00232000 2021-03-23 9:56AM EDT 232.00 437.85 492.90 501.85 0.00 - 1 100 742.22% TSLA210618C00236000 2021-05-27 12:05PM EDT 236.00 383.55 383.80 385.75 +192.45 +100.71% 1 60 0.00% TSLA210618C00240000 2021-05-17 3:22PM EDT 240.00 326.32 377.30 385.05 0.00 - 10 1,392 214.58% TSLA210618C00244000 2021-05-27 12:05PM EDT 244.00 375.55 376.90 378.10 +9.25 +2.53% 5 350 141.80% TSLA210618C00248000 2021-05-26 1:26PM EDT 248.00 374.10 372.55 373.30 0.00 - 2 206 0.00% TSLA210618C00250000 2021-05-26 1:14PM EDT 250.00 370.90 367.95 372.85 0.00 - 5 1,384 169.09% TSLA210618C00252000 2021-05-27 10:51AM EDT 252.00 369.20 369.35 370.10 +0.30 +0.08% 3 100 137.31% TSLA210618C00256000 2021-05-17 9:30AM EDT 256.00 368.60 364.20 368.25 +48.06 +14.99% 1 218 142.97% TSLA210618C00260000 2021-05-24 2:14PM EDT 260.00 365.54 357.35 365.40 +16.30 +4.67% 1 1,332 202.20% TSLA210618C00270000 2021-05-26 1:26PM EDT 270.00 352.15 351.40 352.25 0.00 - 3 482 136.23% TSLA210618C00280000 2021-05-26 2:13PM EDT 280.00 344.55 341.55 342.40 0.00 - 6 384 108.98% TSLA210618C00290000 2021-05-20 9:40AM EDT 290.00 286.00 330.90 331.90 0.00 - 5 215 0.00% TSLA210618C00300000 2021-05-27 10:27AM EDT 300.00 322.35 322.25 323.45 +1.40 +0.44% 10 4,853 137.74% TSLA210618C00304000 2021-05-27 12:35PM EDT 304.00 314.65 317.60 318.05 +30.10 +10.58% 5 110 106.64% TSLA210618C00306000 2021-05-21 11:54AM EDT 306.00 279.30 315.65 316.10 0.00 - 24 151 109.38% TSLA210618C00308000 2021-05-26 3:10PM EDT 308.00 313.40 313.65 314.15 0.00 - 6 106 111.33% TSLA210618C00310000 2021-05-26 9:47AM EDT 310.00 295.15 311.15 314.20 0.00 - 1 653 128.22% TSLA210618C00312000 2021-05-27 12:44PM EDT 312.00 308.65 309.55 310.75 -1.60 -0.52% 7 101 109.47% TSLA210618C00314000 2021-05-27 11:00AM EDT 314.00 308.00 306.30 311.45 +5.10 +1.68% 1 42 130.42% TSLA210618C00316000 2021-05-24 11:20AM EDT 316.00 290.60 305.25 305.60 0.00 - 5 64 0.00% TSLA210618C00318000 2021-05-27 12:32PM EDT 318.00 301.60 303.60 304.15 +22.55 +8.08% 2 114 106.64% TSLA210618C00320000 2021-05-27 10:33AM EDT 320.00 307.95 300.35 302.00 +4.50 +1.48% 3 1,921 94.92% TSLA210618C00322000 2021-05-27 10:36AM EDT 322.00 304.55 297.95 301.05 +24.60 +8.79% 6 199 129.32% TSLA210618C00324000 2021-05-27 11:33AM EDT 324.00 295.50 297.40 297.90 +15.95 +5.71% 2 37 0.00% TSLA210618C00326000 2021-05-26 11:39AM EDT 326.00 295.55 293.45 296.10 +4.00 +1.37% 2 117 100.20% TSLA210618C00328000 2021-05-27 11:18AM EDT 328.00 295.00 293.20 294.10 +0.65 +0.22% 5 87 99.41% TSLA210618C00330000 2021-05-25 2:16PM EDT 330.00 298.00 291.10 291.80 +26.65 +9.82% 1 189 0.00% TSLA210618C00332000 2021-05-26 9:42AM EDT 332.00 272.55 289.35 289.95 0.00 - 2 47 82.81% TSLA210618C00334000 2021-05-27 10:28AM EDT 334.00 292.95 286.75 290.00 +7.60 +2.66% 1 377 108.01% TSLA210618C00336000 2021-05-26 1:16PM EDT 336.00 284.60 285.60 286.05 0.00 - 3 31 92.58% TSLA210618C00338000 2021-05-26 10:33AM EDT 338.00 272.75 280.30 285.35 0.00 - 2 173 125.39% TSLA210618C00340000 2021-05-26 3:35PM EDT 340.00 283.55 281.00 281.55 0.00 - 6 1,319 0.00% TSLA210618C00342000 2021-05-27 10:55AM EDT 342.00 279.90 278.85 282.35 -2.85 -1.01% 3 78 110.06% TSLA210618C00344000 2021-05-26 9:50AM EDT 344.00 259.65 275.15 281.00 0.00 - 6 25 91.02% TSLA210618C00345000 2021-05-25 2:11PM EDT 345.00 257.90 274.80 278.65 0.00 - 2 29 125.61% TSLA210618C00346000 2021-05-26 3:41PM EDT 346.00 275.00 275.25 276.15 0.00 - 7 117 94.24% TSLA210618C00348000 2021-05-26 2:19PM EDT 348.00 273.65 271.20 274.65 -4.50 -1.62% 2 138 108.25% TSLA210618C00350000 2021-05-26 11:23AM EDT 350.00 268.95 267.65 273.75 0.00 - 15 447 124.10% TSLA210618C00352000 2021-05-26 10:36AM EDT 352.00 261.35 269.00 270.30 0.00 - 1 92 97.36% TSLA210618C00354000 2021-05-26 12:52PM EDT 354.00 264.85 265.05 270.30 0.00 - 17 26 127.91% TSLA210618C00355000 2021-05-27 11:23AM EDT 355.00 268.30 265.95 267.30 +0.80 +0.30% 15 69 96.04% TSLA210618C00356000 2021-05-27 12:40PM EDT 356.00 264.55 265.60 267.60 -5.15 -1.91% 5 50 103.37% TSLA210618C00358000 2021-05-27 10:27AM EDT 358.00 268.70 262.90 266.00 +4.30 +1.63% 9 302 98.97% TSLA210618C00360000 2021-05-26 12:21PM EDT 360.00 262.30 260.35 262.10 +0.72 +0.28% 1 615 85.94% TSLA210618C00362000 2021-05-27 12:52PM EDT 362.00 259.80 259.50 260.50 +0.45 +0.17% 3 1,091 78.32% TSLA210618C00364000 2021-05-19 10:50AM EDT 364.00 197.25 254.15 263.15 0.00 - 6 985 100.68% TSLA210618C00365000 2021-05-27 12:05PM EDT 365.00 255.00 256.35 256.95 +0.50 +0.20% 1 38 70.70% TSLA210618C00366000 2021-05-26 3:48PM EDT 366.00 255.65 255.15 257.10 -0.55 -0.21% 1 80 84.77% TSLA210618C00368000 2021-05-27 12:32PM EDT 368.00 251.85 252.35 257.10 -3.10 -1.22% 11 143 100.29% TSLA210618C00370000 2021-05-27 12:52PM EDT 370.00 251.85 250.95 252.20 +0.10 +0.04% 10 298 86.23% TSLA210618C00372000 2021-05-27 12:25PM EDT 372.00 247.95 249.80 250.50 -6.85 -2.69% 26 196 83.50% TSLA210618C00374000 2021-05-26 1:26PM EDT 374.00 248.60 245.95 248.55 0.00 - 27 394 94.09% TSLA210618C00375000 2021-05-27 12:32PM EDT 375.00 244.90 246.45 247.50 -4.50 -1.80% 4 50 71.09% TSLA210618C00376000 2021-05-27 9:40AM EDT 376.00 244.00 245.60 245.95 -2.25 -0.91% 1 2,542 67.19% TSLA210618C00380000 2021-05-27 12:25PM EDT 380.00 240.00 240.90 242.30 -1.80 -0.74% 10 167 85.40% TSLA210618C00384000 2021-05-26 3:48PM EDT 384.00 238.30 234.95 240.60 0.00 - 2 160 114.43% TSLA210618C00385000 2021-05-26 3:07PM EDT 385.00 236.70 236.55 237.90 0.00 - 3 59 81.05% TSLA210618C00388000 2021-05-27 11:32AM EDT 388.00 232.60 234.05 235.45 -3.10 -1.32% 2 122 91.65% TSLA210618C00390000 2021-05-26 2:19PM EDT 390.00 238.40 231.30 232.15 +2.00 +0.85% 5 137 76.47% TSLA210618C00392000 2021-05-27 12:10PM EDT 392.00 227.35 230.15 231.50 -1.90 -0.83% 6 4,532 91.09% TSLA210618C00395000 2021-05-26 3:49PM EDT 395.00 226.05 227.00 227.65 0.00 - 12 57 79.98% TSLA210618C00396000 2021-05-26 3:49PM EDT 396.00 225.07 225.95 226.90 0.00 - 12 414 82.01% TSLA210618C00400000 2021-05-26 3:56PM EDT 400.00 222.50 219.40 222.50 +3.00 +1.37% 2 16,052 81.93% TSLA210618C00405000 2021-05-26 10:24AM EDT 405.00 218.75 215.05 217.45 +2.70 +1.25% 4 105 78.88% TSLA210618C00410000 2021-05-27 12:21PM EDT 410.00 208.90 211.90 212.25 +18.10 +9.49% 107 4,999 65.92% TSLA210618C00415000 2021-05-27 12:07PM EDT 415.00 204.45 206.30 207.30 +12.20 +6.35% 7 209 71.53% TSLA210618C00420000 2021-05-26 3:47PM EDT 420.00 204.60 202.10 202.60 +1.40 +0.69% 1 1,138 70.80% TSLA210618C00425000 2021-05-27 9:37AM EDT 425.00 197.15 196.60 197.75 -0.15 -0.08% 3 185 64.36% TSLA210618C00430000 2021-05-27 11:59AM EDT 430.00 190.75 192.40 193.35 +0.85 +0.45% 14 889 75.54% TSLA210618C00435000 2021-05-26 12:41PM EDT 435.00 186.70 187.00 187.75 +0.05 +0.03% 1 140 65.67% TSLA210618C00440000 2021-05-27 11:00AM EDT 440.00 183.50 182.40 182.75 -0.75 -0.41% 2 2,663 67.31% TSLA210618C00445000 2021-05-21 11:07AM EDT 445.00 169.95 176.90 177.45 0.00 - 6 173 57.37% TSLA210618C00450000 2021-05-25 2:16PM EDT 450.00 179.50 172.35 172.70 +9.70 +5.71% 1 1,423 62.70% TSLA210618C00455000 2021-05-27 12:14PM EDT 455.00 165.88 167.65 168.00 +20.38 +14.01% 6 256 64.84% TSLA210618C00460000 2021-05-27 11:58AM EDT 460.00 161.60 162.15 162.90 -1.60 -0.98% 6 1,498 58.98% TSLA210618C00465000 2021-05-27 10:55AM EDT 465.00 158.15 158.05 158.35 +8.40 +5.61% 13 145 64.77% TSLA210618C00470000 2021-05-25 9:32AM EDT 470.00 157.85 152.55 153.95 +20.85 +15.22% 6 486 63.21% TSLA210618C00475000 2021-05-27 11:31AM EDT 475.00 146.60 147.85 148.55 -3.00 -2.01% 2 113 60.75% TSLA210618C00480000 2021-05-26 2:19PM EDT 480.00 143.00 143.15 143.85 -4.20 -2.85% 1 2,315 61.18% TSLA210618C00485000 2021-05-27 12:46PM EDT 485.00 139.05 138.65 139.05 +6.10 +4.59% 6 248 61.60% TSLA210618C00490000 2021-05-27 12:46PM EDT 490.00 134.25 133.55 133.85 -1.65 -1.21% 7 403 58.52% TSLA210618C00495000 2021-05-26 3:48PM EDT 495.00 131.45 129.65 129.95 +1.95 +1.51% 13 1,246 62.82% TSLA210618C00500000 2021-05-27 12:43PM EDT 500.00 122.75 124.15 124.45 -2.45 -1.96% 29 7,225 58.00% TSLA210618C00505000 2021-05-27 10:01AM EDT 505.00 124.55 119.45 119.80 +1.95 +1.59% 5 311 57.57% TSLA210618C00510000 2021-05-27 12:17PM EDT 510.00 113.08 114.60 114.95 -1.08 -0.95% 41 900 56.15% TSLA210618C00515000 2021-05-26 3:14PM EDT 515.00 108.25 110.00 110.60 0.00 - 10 570 56.34% TSLA210618C00520000 2021-05-27 11:44AM EDT 520.00 104.22 105.20 105.95 -1.08 -1.03% 5 1,141 55.24% TSLA210618C00525000 2021-05-26 3:31PM EDT 525.00 98.35 101.60 102.00 -4.80 -4.65% 4 1,446 57.53% TSLA210618C00530000 2021-05-26 12:26PM EDT 530.00 98.50 96.45 96.80 0.00 - 11 650 54.57% TSLA210618C00535000 2021-05-27 9:50AM EDT 535.00 96.70 91.85 92.40 +4.65 +5.05% 9 481 53.87% TSLA210618C00540000 2021-05-26 12:41PM EDT 540.00 93.85 87.35 87.95 +5.85 +6.65% 1 916 53.11% TSLA210618C00545000 2021-05-27 11:53AM EDT 545.00 80.72 82.85 83.15 -2.08 -2.51% 6 910 51.70% TSLA210618C00550000 2021-05-27 11:54AM EDT 550.00 76.56 78.70 79.45 -2.44 -3.09% 55 4,331 52.17% TSLA210618C00555000 2021-05-26 2:41PM EDT 555.00 78.24 74.50 75.15 0.00 - 111 438 51.53% TSLA210618C00560000 2021-05-27 12:14PM EDT 560.00 69.10 70.60 71.00 +1.10 +1.62% 39 4,563 51.27% TSLA210618C00565000 2021-05-27 11:50AM EDT 565.00 65.05 67.15 67.50 -1.89 -2.82% 24 486 52.02% TSLA210618C00570000 2021-05-27 12:50PM EDT 570.00 62.80 62.40 62.70 -0.35 -0.55% 26 1,586 50.04% TSLA210618C00575000 2021-05-27 12:44PM EDT 575.00 58.40 58.75 59.05 +0.90 +1.57% 50 1,059 49.98% TSLA210618C00577500 2021-05-27 10:20AM EDT 577.50 62.05 57.05 57.35 +4.95 +8.67% 23 - 50.12% TSLA210618C00580000 2021-05-27 12:45PM EDT 580.00 55.60 55.10 55.40 +1.82 +3.38% 123 1,503 49.70% TSLA210618C00582500 2021-05-27 10:24AM EDT 582.50 57.75 53.55 53.95 +3.05 +5.58% 39 - 50.20% TSLA210618C00585000 2021-05-27 12:28PM EDT 585.00 50.25 51.50 51.75 +0.15 +0.30% 58 874 49.21% TSLA210618C00587500 2021-05-27 10:28AM EDT 587.50 53.65 50.30 50.65 +2.49 +4.87% 41 - 50.23% TSLA210618C00590000 2021-05-27 12:19PM EDT 590.00 46.32 47.75 48.00 -0.52 -1.11% 71 1,369 48.35% TSLA210618C00592500 2021-05-27 10:56AM EDT 592.50 46.85 46.95 47.20 +1.60 +3.54% 41 - 49.77% TSLA210618C00595000 2021-05-27 12:12PM EDT 595.00 43.70 45.05 45.40 +0.30 +0.69% 61 956 49.34% TSLA210618C00597500 2021-05-27 10:34AM EDT 597.50 47.40 43.55 43.95 +2.85 +6.40% 46 - 49.47% TSLA210618C00600000 2021-05-27 12:57PM EDT 600.00 42.00 41.40 41.70 +1.50 +3.70% 440 15,191 48.17% TSLA210618C00602500 2021-05-27 10:41AM EDT 602.50 42.25 40.25 40.50 +1.00 +2.42% 35 - 48.62% TSLA210618C00605000 2021-05-27 12:46PM EDT 605.00 38.50 38.75 39.00 +0.70 +1.85% 104 4,411 48.51% TSLA210618C00607500 2021-05-27 10:53AM EDT 607.50 37.20 37.05 37.25 -0.15 -0.40% 44 - 47.92% TSLA210618C00610000 2021-05-27 12:50PM EDT 610.00 35.55 35.40 35.65 +1.05 +3.04% 194 3,996 47.54% TSLA210618C00612500 2021-05-27 10:52AM EDT 612.50 34.29 34.65 34.85 +1.09 +3.28% 46 - 48.41% TSLA210618C00615000 2021-05-27 12:44PM EDT 615.00 32.30 32.30 32.65 +0.35 +1.10% 130 726 46.95% TSLA210618C00620000 2021-05-27 12:56PM EDT 620.00 30.12 30.00 30.15 +0.62 +2.10% 1,150 4,479 46.95% TSLA210618C00625000 2021-05-27 12:55PM EDT 625.00 27.45 27.50 27.65 +0.60 +2.23% 990 1,020 46.74% TSLA210618C00630000 2021-05-27 12:54PM EDT 630.00 25.15 25.00 25.15 +0.75 +3.07% 1,268 6,147 46.31% TSLA210618C00635000 2021-05-27 12:54PM EDT 635.00 23.00 22.95 22.90 +0.55 +2.45% 243 872 46.06% TSLA210618C00640000 2021-05-27 12:56PM EDT 640.00 21.05 21.00 21.05 +0.55 +2.68% 545 4,251 46.25% TSLA210618C00645000 2021-05-27 12:53PM EDT 645.00 19.07 18.90 19.15 +0.22 +1.17% 154 573 46.14% TSLA210618C00650000 2021-05-27 12:54PM EDT 650.00 17.40 17.30 17.45 +0.20 +1.16% 1,221 6,385 46.16% TSLA210618C00655000 2021-05-27 12:33PM EDT 655.00 15.36 15.65 15.75 +0.36 +2.40% 222 592 45.98% TSLA210618C00660000 2021-05-27 12:50PM EDT 660.00 14.42 14.35 14.45 +0.37 +2.63% 450 10,375 46.29% TSLA210618C00665000 2021-05-27 12:30PM EDT 665.00 12.83 13.00 13.15 +0.11 +0.86% 151 560 46.41% TSLA210618C00670000 2021-05-27 12:49PM EDT 670.00 11.93 11.80 11.95 +0.31 +2.67% 251 3,169 46.53% TSLA210618C00675000 2021-05-27 12:46PM EDT 675.00 10.76 10.70 10.80 +0.16 +1.51% 242 723 46.57% TSLA210618C00680000 2021-05-27 12:47PM EDT 680.00 9.84 9.70 9.80 +0.14 +1.44% 351 8,670 46.72% TSLA210618C00685000 2021-05-27 12:49PM EDT 685.00 8.95 8.80 8.90 +0.25 +2.87% 230 720 46.91% TSLA210618C00690000 2021-05-27 12:44PM EDT 690.00 8.00 7.95 8.10 +0.05 +0.63% 271 5,427 47.14% TSLA210618C00695000 2021-05-27 12:44PM EDT 695.00 7.29 7.25 7.35 +0.19 +2.68% 116 1,944 47.35% TSLA210618C00700000 2021-05-27 12:56PM EDT 700.00 6.60 6.60 6.70 +0.04 +0.61% 1,199 22,526 47.63% TSLA210618C00710000 2021-05-27 12:52PM EDT 710.00 5.55 5.40 5.50 +0.20 +3.74% 103 4,255 48.01% TSLA210618C00720000 2021-05-27 12:44PM EDT 720.00 4.60 4.55 4.60 +0.15 +3.37% 270 4,330 48.69% TSLA210618C00730000 2021-05-27 12:44PM EDT 730.00 3.95 3.85 3.95 +0.10 +2.60% 123 1,766 49.70% TSLA210618C00740000 2021-05-27 12:18PM EDT 740.00 3.10 3.25 3.35 -0.05 -1.59% 140 10,952 50.30% TSLA210618C00750000 2021-05-27 12:50PM EDT 750.00 2.82 2.79 2.81 +0.06 +2.17% 329 9,155 51.07% TSLA210618C00760000 2021-05-27 12:18PM EDT 760.00 2.30 2.44 2.47 -0.07 -2.95% 44 1,317 52.17% TSLA210618C00770000 2021-05-27 12:49PM EDT 770.00 2.13 2.12 2.16 -0.03 -1.39% 193 1,342 53.16% TSLA210618C00780000 2021-05-27 12:28PM EDT 780.00 1.82 1.84 1.87 -0.05 -2.67% 490 9,526 54.03% TSLA210618C00790000 2021-05-27 11:36AM EDT 790.00 1.55 1.63 1.65 -0.13 -7.74% 55 2,619 55.05% TSLA210618C00800000 2021-05-27 12:49PM EDT 800.00 1.49 1.46 1.47 +0.03 +2.05% 588 16,096 56.14% TSLA210618C00810000 2021-05-27 12:28PM EDT 810.00 1.27 1.30 1.33 +0.02 +1.60% 73 1,267 57.23% TSLA210618C00820000 2021-05-27 11:49AM EDT 820.00 1.14 1.19 1.21 -0.02 -1.72% 45 1,207 58.42% TSLA210618C00830000 2021-05-27 10:44AM EDT 830.00 1.21 1.07 1.09 +0.09 +8.04% 30 1,684 59.42% TSLA210618C00840000 2021-05-27 11:34AM EDT 840.00 0.96 0.97 1.00 -0.04 -4.00% 23 1,486 60.52% TSLA210618C00850000 2021-05-27 12:49PM EDT 850.00 0.90 0.89 0.92 +0.01 +1.12% 141 13,258 61.65% TSLA210618C00860000 2021-05-27 11:30AM EDT 860.00 0.82 0.82 0.85 -0.03 -3.53% 12 1,707 62.74% TSLA210618C00870000 2021-05-27 11:53AM EDT 870.00 0.75 0.76 0.79 -0.09 -10.71% 6 3,141 63.87% TSLA210618C00880000 2021-05-27 12:50PM EDT 880.00 0.73 0.71 0.73 -0.03 -3.95% 10 8,489 64.97% TSLA210618C00890000 2021-05-27 12:45PM EDT 890.00 0.67 0.66 0.68 -0.03 -4.29% 10 1,622 66.04% TSLA210618C00900000 2021-05-27 12:45PM EDT 900.00 0.63 0.61 0.63 -0.01 -1.56% 224 20,957 67.04% 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 2021-05-27 10:37AM EDT 950.00 0.49 0.43 0.45 +0.04 +8.89% 33 5,000 71.88% TSLA210618C00960000 2021-05-27 12:15PM EDT 960.00 0.40 0.40 0.42 -0.07 -14.89% 72 2,901 72.75% TSLA210618C00970000 2021-05-27 10:33AM EDT 970.00 0.46 0.38 0.40 +0.05 +12.20% 2 1,413 73.78% TSLA210618C00980000 2021-05-27 11:37AM EDT 980.00 0.34 0.34 0.38 -0.03 -8.11% 3 2,106 74.51% TSLA210618C00990000 2021-05-26 3:10PM EDT 990.00 0.39 0.32 0.36 +0.03 +8.33% 1 15,659 75.44% TSLA210618C00995000 2020-07-15 3:28PM EDT 995.00 720.31 764.20 775.50 0.00 - 1 54 0.00% TSLA210618C01000000 2021-05-27 12:34PM EDT 1,000.00 0.34 0.32 0.34 +0.01 +3.03% 125 27,873 76.56% 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 2021-05-26 3:06PM EDT 1,010.00 0.32 0.28 0.30 0.00 - 31 2,089 76.76% TSLA210618C01015000 2020-06-25 11:56AM EDT 1,015.00 219.00 557.00 575.50 0.00 - 1 76 1,440.92% TSLA210618C01020000 2021-05-27 10:36AM EDT 1,020.00 0.27 0.27 0.30 -0.03 -10.00% 2 543 77.93% TSLA210618C01030000 2021-05-27 12:57PM EDT 1,030.00 0.26 0.25 0.28 -0.03 -10.34% 1 417 78.61% TSLA210618C01040000 2021-05-19 3:02PM EDT 1,040.00 0.29 0.23 0.27 0.00 - 5 198 79.39% TSLA210618C01050000 2021-05-27 12:18PM EDT 1,050.00 0.23 0.22 0.25 -0.05 -17.86% 12 2,381 80.18% TSLA210618C01060000 2021-05-25 12:04PM EDT 1,060.00 0.23 0.21 0.24 0.00 - 1 450 81.05% TSLA210618C01070000 2021-05-27 9:30AM EDT 1,070.00 0.24 0.19 0.23 +0.01 +4.35% 2 675 81.64% TSLA210618C01080000 2021-05-27 10:07AM EDT 1,080.00 0.20 0.18 0.22 +0.01 +5.26% 4 95 82.47% TSLA210618C01090000 2021-05-25 3:21PM EDT 1,090.00 0.16 0.17 0.21 0.00 - 1 225 83.20% TSLA210618C01100000 2021-05-27 10:42AM EDT 1,100.00 0.16 0.17 0.20 -0.06 -27.27% 10 1,086 84.18% TSLA210618C01110000 2021-05-27 11:44AM EDT 1,110.00 0.18 0.16 0.19 +0.01 +5.88% 3 215 84.86% TSLA210618C01120000 2021-05-21 2:47PM EDT 1,120.00 0.16 0.15 0.18 -0.19 -54.29% 2 133 85.45% TSLA210618C01130000 2021-05-21 10:23AM EDT 1,130.00 0.20 0.14 0.17 0.00 - 13 327 86.13% TSLA210618C01140000 2021-05-26 11:59AM EDT 1,140.00 0.18 0.13 0.17 0.00 - 1 267 86.91% TSLA210618C01150000 2021-05-26 11:56AM EDT 1,150.00 0.15 0.13 0.16 -0.05 -25.00% 5 379 87.70% TSLA210618C01160000 2021-05-25 9:30AM EDT 1,160.00 0.15 0.12 0.15 -0.01 -6.25% 1 303 88.18% TSLA210618C01170000 2021-05-20 1:32PM EDT 1,170.00 0.14 0.11 0.15 0.00 - 8 110 88.96% TSLA210618C01180000 2021-05-26 12:19PM EDT 1,180.00 0.13 0.11 0.14 0.00 - 29 298 89.65% TSLA210618C01190000 2021-05-26 12:08PM EDT 1,190.00 0.11 0.10 0.14 0.00 - 1 418 90.33% TSLA210618C01200000 2021-05-27 10:21AM EDT 1,200.00 0.12 0.10 0.12 0.00 - 60 7,080 90.63% TSLA210618C01220000 2020-07-23 10:02AM EDT 1,220.00 620.00 954.35 972.60 0.00 - 2 74 0.00% TSLA210618C01225000 2021-05-26 9:32AM EDT 1,225.00 0.12 0.08 0.12 0.00 - 1 752 92.38% 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 2021-05-21 3:30PM EDT 1,250.00 0.14 0.07 0.11 0.00 - 1 1,056 93.95% TSLA210618C01260000 2020-07-22 3:47PM EDT 1,260.00 606.80 926.50 945.00 0.00 - 1 22 0.00% TSLA210618C01275000 2021-05-26 2:56PM EDT 1,275.00 0.10 0.07 0.10 0.00 - 5 424 95.70% 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 2021-05-27 12:27PM EDT 1,300.00 0.09 0.06 0.09 -0.01 -10.00% 42 697 96.88% TSLA210618C01325000 2021-05-21 2:16PM EDT 1,325.00 0.21 0.05 0.09 0.00 - 4 168 98.63% TSLA210618C01350000 2021-05-27 11:28AM EDT 1,350.00 0.06 0.04 0.08 -0.03 -33.33% 2 197 99.61% TSLA210618C01375000 2021-05-24 2:36PM EDT 1,375.00 0.05 0.04 0.07 0.00 - 1 357 100.78% TSLA210618C01400000 2021-05-26 12:32PM EDT 1,400.00 0.06 0.05 0.06 -0.01 -14.29% 4 558 102.93% TSLA210618C01425000 2021-05-24 2:42PM EDT 1,425.00 0.05 0.03 0.05 0.00 - 7 145 102.34% TSLA210618C01450000 2021-05-21 1:36PM EDT 1,450.00 0.05 0.03 0.05 0.00 - 1 206 104.30% TSLA210618C01475000 2021-05-27 11:29AM EDT 1,475.00 0.04 0.02 0.05 0.00 - 21 309 105.08% TSLA210618C01500000 2021-05-27 11:02AM EDT 1,500.00 0.04 0.03 0.04 0.00 - 4 3,492 107.03% 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 0.03 0.02 0.04 -0.03 -50.00% 6 1,606 107.42% 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 0.02 0.05 0.00 - 1 332 110.55% 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 2021-05-26 11:52AM EDT 1,575.00 0.03 0.01 0.04 0.00 - 1 320 109.38% 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 2021-05-27 11:00AM EDT 1,600.00 0.03 0.01 0.04 0.00 - 119 658 110.94% 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 2021-05-27 10:59AM EDT 1,625.00 0.03 0.02 0.04 0.00 - 1 143 114.06% 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 2021-05-27 10:25AM EDT 1,650.00 0.03 0.01 0.02 +0.01 +50.00% 16 296 110.16% 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 2021-05-27 10:25AM EDT 1,675.00 0.03 0.00 0.03 +0.02 +200.00% 7 462 111.72% 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 2021-05-27 11:45AM EDT 1,700.00 0.02 0.02 0.03 -0.01 -33.33% 34 10,371 117.19% 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 2,083.15% 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 2,260.16% TSLA210618C02200000 2020-08-28 10:19AM EDT 2,200.00 645.00 588.50 607.00 +29.30 +4.76% 3 250 1,834.89% TSLA210618C02250000 2020-08-28 2:53PM EDT 2,250.00 589.00 569.50 588.50 -1.00 -0.17% 8 54 1,656.42% TSLA210618C02300000 2020-08-28 1:48PM EDT 2,300.00 570.50 552.00 570.50 +2.98 +0.53% 29 209 1,542.27% TSLA210618C02350000 2020-08-27 9:56AM EDT 2,350.00 516.20 535.00 553.50 0.00 - 1 30 1,457.40% TSLA210618C02400000 2020-08-28 12:43PM EDT 2,400.00 555.12 520.60 537.00 +26.91 +5.09% 12 459 1,393.31% TSLA210618C02450000 2020-08-27 3:38PM EDT 2,450.00 556.00 502.50 521.00 +31.10 +5.92% 1 55 1,331.89% TSLA210618C02500000 2020-08-28 3:02PM EDT 2,500.00 504.89 487.00 505.50 +41.47 +8.95% 24 445 1,282.84% TSLA210618C02550000 2020-08-28 2:46PM EDT 2,550.00 495.08 472.00 491.00 -0.82 -0.17% 13 161 1,240.71% TSLA210618C02600000 2020-08-28 3:21PM EDT 2,600.00 468.70 457.50 476.50 -1.02 -0.22% 27 234 1,202.70% TSLA210618C02650000 2020-08-28 2:17PM EDT 2,650.00 470.71 444.00 463.00 +13.71 +3.00% 2 43 1,170.00% TSLA210618C02700000 2020-08-28 1:18PM EDT 2,700.00 450.56 430.50 449.00 +2.04 +0.45% 2 301 1,138.68% TSLA210618C02750000 2020-08-27 11:30AM EDT 2,750.00 419.43 417.50 436.50 0.00 - 2 261 1,111.44% TSLA210618C02800000 2020-08-28 3:29PM EDT 2,800.00 408.95 405.00 424.00 -7.75 -1.86% 49 174 1,086.07% TSLA210618C02850000 2020-08-28 12:53PM EDT 2,850.00 414.00 393.50 412.00 +2.00 +0.49% 4 198 1,063.41% TSLA210618C02900000 2020-08-28 10:47AM EDT 2,900.00 419.25 381.50 400.50 +17.87 +4.45% 4 109 1,041.61% TSLA210618C02950000 2020-08-27 11:56AM EDT 2,950.00 391.45 370.90 389.50 0.00 - 3 87 1,022.47% TSLA210618C03000000 2020-08-28 3:52PM EDT 3,000.00 370.00 360.00 379.00 -7.78 -2.06% 72 431 1,004.11% TSLA210618C03100000 2020-08-28 3:40PM EDT 3,100.00 359.61 340.00 358.50 +6.44 +1.82% 177 400 970.98% TSLA210618C03200000 2020-08-28 3:29PM EDT 3,200.00 320.90 322.30 340.00 +20.91 +6.97% 13 185 943.19% TSLA210618C03300000 2020-08-28 3:40PM EDT 3,300.00 321.49 302.50 321.50 +11.49 +3.71% 212 92 914.47% TSLA210618C03400000 2020-08-28 12:55PM EDT 3,400.00 306.70 286.00 305.00 +6.70 +2.23% 4 121 891.14% TSLA210618C03500000 2020-08-28 3:37PM EDT 3,500.00 289.00 270.00 289.50 +4.24 +1.49% 248 1,144 869.53% TSLA210618C03600000 2020-08-28 1:46PM EDT 3,600.00 273.78 256.00 275.00 +0.47 +0.17% 244 194 850.71% TSLA210618C03700000 2020-08-28 12:15PM EDT 3,700.00 280.03 242.50 262.00 +23.95 +9.35% 22 68 833.70% TSLA210618C03800000 2020-08-28 3:40PM EDT 3,800.00 248.28 229.50 249.00 +53.68 +27.58% 22 22 817.17% TSLA210618C03900000 2020-08-28 3:04PM EDT 3,900.00 234.10 218.00 237.50 +1.22 +0.52% 5 17 803.08% TSLA210618C04000000 2020-08-28 3:40PM EDT 4,000.00 223.21 207.00 226.00 +5.77 +2.65% 534 484 789.34% 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 45,463 787.50% TSLA210618P00002000 2021-03-17 3:22PM EDT 2.00 0.02 0.00 0.01 0.00 - 1 2,873 687.50% TSLA210618P00003000 2021-03-17 3:20PM EDT 3.00 0.01 0.00 0.01 0.00 - 10 3,121 625.00% TSLA210618P00004000 2021-03-15 12:52PM EDT 4.00 0.04 0.00 0.01 0.00 - 8 1,946 587.50% TSLA210618P00005000 2021-04-01 10:10AM EDT 5.00 0.01 0.00 0.01 0.00 - 170 1,653 562.50% TSLA210618P00006000 2021-04-01 10:32AM EDT 6.00 0.01 0.00 0.01 0.00 - 100 1,341 537.50% TSLA210618P00007000 2020-12-18 12:00PM EDT 7.00 0.01 0.00 0.05 0.00 - 5 446 587.50% 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 - 110 431 550.00% TSLA210618P00010000 2021-04-30 9:51AM EDT 10.00 0.01 0.00 0.01 0.00 - 20 17,290 475.00% 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 - 8 371 450.00% TSLA210618P00013000 2021-01-28 1:36PM EDT 13.00 0.05 0.00 0.04 0.00 - 22 302 487.50% 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 1,204 443.75% TSLA210618P00016000 2021-04-12 10:12AM EDT 16.00 0.01 0.00 0.03 0.00 - 2 729 450.00% TSLA210618P00017000 2021-04-19 3:09PM EDT 17.00 0.01 0.00 0.01 0.00 - 1 509 406.25% TSLA210618P00018000 2021-03-23 9:43AM EDT 18.00 0.02 0.00 0.20 0.00 - 1 366 511.72% TSLA210618P00019000 2021-02-17 4:42PM EDT 19.00 0.03 0.00 0.03 0.00 - 591 1,225 425.00% TSLA210618P00020000 2021-05-11 9:30AM EDT 20.00 0.01 0.00 0.01 0.00 - 1 14,135 387.50% TSLA210618P00021000 2021-03-30 10:55AM EDT 21.00 0.01 0.00 0.05 0.00 - 240 1,634 429.69% TSLA210618P00022000 2021-05-19 9:45AM EDT 22.00 0.01 0.00 0.01 0.00 - 4 415 375.00% TSLA210618P00023000 2021-02-12 11:04AM EDT 23.00 0.07 0.01 0.05 0.00 - 21 906 423.44% TSLA210618P00024000 2021-04-14 11:58AM EDT 24.00 0.01 0.00 0.05 0.00 - 1 445 412.50% TSLA210618P00025000 2021-05-17 1:08PM EDT 25.00 0.01 0.00 0.01 0.00 - 10 2,254 362.50% TSLA210618P00026000 2021-02-10 2:11PM EDT 26.00 0.02 0.00 0.05 0.00 - 50 371 400.00% TSLA210618P00027000 2021-05-17 1:11PM EDT 27.00 0.01 0.00 0.01 0.00 - 1 269 350.00% TSLA210618P00028000 2021-03-30 10:55AM EDT 28.00 0.01 0.00 0.06 0.00 - 3 281 396.88% TSLA210618P00029000 2021-04-09 2:01PM EDT 29.00 0.01 0.00 0.19 0.00 - 12 479 434.38% TSLA210618P00030000 2021-05-11 2:17PM EDT 30.00 0.01 0.00 0.01 0.00 - 100 8,588 337.50% TSLA210618P00031000 2021-03-19 9:36AM EDT 31.00 0.01 0.00 0.13 0.00 - 1 317 409.38% TSLA210618P00032000 2021-05-20 10:15AM EDT 32.00 0.01 0.00 0.01 0.00 - 5 1,312 331.25% TSLA210618P00033000 2021-03-15 12:51PM EDT 33.00 0.05 0.00 0.02 0.00 - 13 432 343.75% TSLA210618P00034000 2021-04-19 3:37PM EDT 34.00 0.01 0.00 0.01 0.00 - 104 1,557 325.00% TSLA210618P00035000 2021-05-19 1:34PM EDT 35.00 0.01 0.00 0.01 0.00 - 34 727 325.00% TSLA210618P00036000 2021-03-15 12:52PM EDT 36.00 0.05 0.00 0.02 0.00 - 29 2,537 334.38% TSLA210618P00037000 2021-03-15 12:47PM EDT 37.00 0.05 0.00 0.02 0.00 - 6 369 331.25% TSLA210618P00038000 2021-05-24 12:31PM EDT 38.00 0.01 0.00 0.01 0.00 - 7 774 312.50% TSLA210618P00039000 2021-05-24 9:35AM EDT 39.00 0.01 0.00 0.01 0.00 - 5 323 312.50% TSLA210618P00040000 2021-05-21 3:49PM EDT 40.00 0.02 0.00 0.01 0.00 - 10 14,114 306.25% TSLA210618P00042000 2021-05-21 11:46AM EDT 42.00 0.01 0.00 0.01 0.00 - 2 786 300.00% TSLA210618P00044000 2021-05-21 11:45AM EDT 44.00 0.01 0.00 0.01 0.00 - 8 2,702 293.75% TSLA210618P00045000 2020-08-17 10:11AM EDT 45.00 1.07 0.08 4.40 0.00 - 1 84 555.81% TSLA210618P00046000 2021-05-21 3:49PM EDT 46.00 0.01 0.00 0.01 0.00 - 14 1,676 287.50% TSLA210618P00048000 2021-05-21 3:14PM EDT 48.00 0.01 0.00 0.01 0.00 - 1 1,695 287.50% TSLA210618P00050000 2021-05-21 2:57PM EDT 50.00 0.01 0.00 0.01 0.00 - 1 5,508 281.25% TSLA210618P00052000 2021-03-26 12:15PM EDT 52.00 0.07 0.00 0.21 0.00 - 15 423 350.78% TSLA210618P00054000 2021-05-12 11:03AM EDT 54.00 0.03 0.00 0.02 0.00 - 2 280 284.38% TSLA210618P00055000 2020-08-17 10:48AM EDT 55.00 0.95 0.00 1.32 0.00 - 2 56 422.07% TSLA210618P00056000 2021-03-09 11:36AM EDT 56.00 0.20 0.00 0.12 0.00 - 5 802 323.44% TSLA210618P00058000 2021-03-30 11:25AM EDT 58.00 0.02 0.00 0.06 0.00 - 10 1,702 300.00% TSLA210618P00060000 2021-05-21 2:40PM EDT 60.00 0.01 0.00 0.01 0.00 - 5 4,202 262.50% TSLA210618P00062000 2021-03-15 3:46PM EDT 62.00 0.20 0.00 0.23 0.00 - 10 1,370 328.13% TSLA210618P00064000 2021-01-25 11:27AM EDT 64.00 0.14 0.00 0.37 0.00 - 2 487 339.45% TSLA210618P00065000 2020-08-26 12:23PM EDT 65.00 1.52 0.00 1.65 0.00 - 11 259 403.52% TSLA210618P00066000 2021-05-07 3:56PM EDT 66.00 0.03 0.00 0.02 0.00 - 4 340 262.50% TSLA210618P00068000 2021-05-07 3:56PM EDT 68.00 0.05 0.00 0.02 0.00 - 1 1,085 256.25% TSLA210618P00069000 2021-05-19 3:02PM EDT 69.00 0.04 0.00 0.02 0.00 - 58 325 256.25% TSLA210618P00070000 2021-05-20 1:59PM EDT 70.00 0.02 0.00 0.01 0.00 - 1 2,567 243.75% TSLA210618P00071000 2021-02-04 2:33PM EDT 71.00 0.01 0.10 0.60 0.00 - 1 466 347.27% TSLA210618P00072000 2021-03-29 10:38AM EDT 72.00 0.09 0.00 0.21 0.00 - 5 3,705 303.91% TSLA210618P00073000 2021-05-12 2:27PM EDT 73.00 0.04 0.00 0.03 0.00 - 89 157 256.25% TSLA210618P00074000 2021-05-24 9:30AM EDT 74.00 0.05 0.00 0.03 0.00 - 2 224 254.69% TSLA210618P00075000 2021-05-26 2:33PM EDT 75.00 0.01 0.00 0.02 0.00 - 1 802 246.88% TSLA210618P00076000 2021-03-08 4:04PM EDT 76.00 0.40 0.00 0.23 0.00 - 1 97 298.44% TSLA210618P00077000 2021-03-05 12:17PM EDT 77.00 0.50 0.00 0.50 0.00 - 10 212 321.48% TSLA210618P00078000 2021-04-22 1:31PM EDT 78.00 0.01 0.00 0.23 0.00 - 1 221 294.92% TSLA210618P00079000 2021-04-09 3:31PM EDT 79.00 0.01 0.00 0.19 0.00 - 10 165 287.50% TSLA210618P00080000 2021-05-18 10:42AM EDT 80.00 0.03 0.00 0.01 0.00 - 5 8,432 225.00% TSLA210618P00081000 2021-03-26 12:25PM EDT 81.00 0.12 0.00 0.20 0.00 - 10 1,839 285.55% TSLA210618P00082000 2021-03-15 12:51PM EDT 82.00 0.25 0.00 0.21 0.00 - 3 294 285.16% TSLA210618P00083000 2021-04-23 1:42PM EDT 83.00 0.04 0.00 0.23 0.00 - 1 63 285.94% TSLA210618P00084000 2021-04-30 10:33AM EDT 84.00 0.03 0.00 0.03 0.00 - 8 889 240.63% TSLA210618P00085000 2021-02-16 10:47AM EDT 85.00 0.39 0.10 0.29 0.00 - 6 109 298.05% TSLA210618P00086000 2021-02-08 3:55PM EDT 86.00 0.26 0.07 0.57 0.00 - 9 105 312.70% TSLA210618P00087000 2021-02-23 10:37AM EDT 87.00 0.35 0.00 0.49 0.00 - 5 148 301.56% TSLA210618P00088000 2021-04-01 9:49AM EDT 88.00 0.11 0.00 0.20 0.00 - 1 355 273.83% TSLA210618P00089000 2021-02-26 10:44AM EDT 89.00 0.45 0.01 0.33 0.00 - 1 334 286.72% TSLA210618P00090000 2021-05-26 1:34PM EDT 90.00 0.01 0.00 0.03 0.00 - 3 1,591 231.25% TSLA210618P00091000 2021-04-05 3:35PM EDT 91.00 0.09 0.00 0.17 0.00 - 17 612 264.84% TSLA210618P00092000 2021-05-18 9:33AM EDT 92.00 0.04 0.00 0.03 0.00 - 4 187 228.13% TSLA210618P00093000 2021-05-18 12:21PM EDT 93.00 0.01 0.00 0.03 0.00 - 10 363 228.13% TSLA210618P00094000 2021-02-16 2:20PM EDT 94.00 0.20 0.00 0.43 0.00 - 5 206 285.55% TSLA210618P00095000 2021-04-05 3:46PM EDT 95.00 0.13 0.00 0.17 0.00 - 1 369 259.38% TSLA210618P00096000 2021-04-30 3:46PM EDT 96.00 0.04 0.00 0.03 0.00 - 2 367 223.44% TSLA210618P00097000 2021-03-23 10:07AM EDT 97.00 0.19 0.00 0.20 0.00 - 1 237 260.16% TSLA210618P00098000 2021-04-28 9:59AM EDT 98.00 0.04 0.00 0.03 0.00 - 120 836 221.88% TSLA210618P00099000 2021-05-19 2:04PM EDT 99.00 0.05 0.00 0.03 0.00 - 10 324 218.75% TSLA210618P00100000 2021-05-26 3:26PM EDT 100.00 0.01 0.01 0.02 0.00 - 57 12,176 218.75% TSLA210618P00102000 2021-05-26 3:21PM EDT 102.00 0.02 0.00 0.03 0.00 - 3 936 215.63% TSLA210618P00104000 2021-05-27 12:31PM EDT 104.00 0.01 0.00 0.01 -0.08 -88.89% 1 2,577 196.88% TSLA210618P00105000 2020-08-26 3:53PM EDT 105.00 2.15 0.80 6.50 0.00 - 3 19 401.59% TSLA210618P00106000 2021-05-20 3:28PM EDT 106.00 0.05 0.00 0.04 0.00 - 1 3,571 215.63% TSLA210618P00108000 2021-05-19 10:32AM EDT 108.00 0.08 0.00 0.04 0.00 - 2 238 214.06% TSLA210618P00110000 2021-05-25 3:20PM EDT 110.00 0.03 0.00 0.04 0.00 - 2 1,217 212.50% TSLA210618P00112000 2021-05-26 3:26PM EDT 112.00 0.04 0.00 0.04 0.00 - 11 15,380 209.38% TSLA210618P00114000 2021-05-20 12:32PM EDT 114.00 0.05 0.00 0.04 0.00 - 1 967 207.81% TSLA210618P00115000 2020-08-25 1:02PM EDT 115.00 2.85 0.85 6.90 0.00 - 8 157 385.25% TSLA210618P00116000 2021-05-20 12:33PM EDT 116.00 0.06 0.00 0.04 0.00 - 1 779 204.69% TSLA210618P00118000 2021-05-21 10:16AM EDT 118.00 0.07 0.00 0.04 0.00 - 5 753 203.13% TSLA210618P00120000 2021-05-21 12:06PM EDT 120.00 0.04 0.00 0.04 0.00 - 3 1,189 201.56% TSLA210618P00122000 2021-05-24 3:55PM EDT 122.00 0.04 0.00 0.04 0.00 - 2 573 198.44% TSLA210618P00124000 2021-05-18 9:35AM EDT 124.00 0.05 0.01 0.05 0.00 - 1 285 203.13% TSLA210618P00125000 2020-08-27 10:34AM EDT 125.00 2.58 0.50 7.30 0.00 - 3 210 366.72% TSLA210618P00126000 2021-05-19 9:39AM EDT 126.00 0.07 0.01 0.05 0.00 - 1 556 201.56% TSLA210618P00128000 2021-05-21 11:10AM EDT 128.00 0.05 0.01 0.05 0.00 - 1 1,333 199.22% TSLA210618P00130000 2021-05-19 12:39PM EDT 130.00 0.10 0.01 0.05 0.00 - 2 901 197.66% TSLA210618P00132000 2021-04-22 12:01PM EDT 132.00 0.14 0.08 0.10 0.00 - 3 251 215.23% TSLA210618P00134000 2021-05-20 3:34PM EDT 134.00 0.10 0.01 0.05 0.00 - 20 718 193.75% TSLA210618P00135000 2020-08-18 2:52PM EDT 135.00 2.97 0.15 7.95 0.00 - 1 56 351.90% TSLA210618P00136000 2021-05-24 2:10PM EDT 136.00 0.07 0.01 0.05 0.00 - 20 356 192.19% TSLA210618P00138000 2021-05-20 2:57PM EDT 138.00 0.11 0.01 0.05 0.00 - 1 102 190.63% TSLA210618P00140000 2021-05-20 2:49PM EDT 140.00 0.12 0.02 0.06 0.00 - 11 10,712 192.97% TSLA210618P00142000 2021-05-20 12:35PM EDT 142.00 0.13 0.02 0.06 0.00 - 1 133 191.41% TSLA210618P00144000 2021-05-19 12:53PM EDT 144.00 0.16 0.02 0.06 0.00 - 6 125 189.06% TSLA210618P00145000 2020-08-17 10:09AM EDT 145.00 3.50 2.10 8.70 0.00 - 4 88 355.96% TSLA210618P00146000 2021-05-11 2:28PM EDT 146.00 0.16 0.02 0.06 0.00 - 57 225 187.50% TSLA210618P00148000 2021-05-26 10:58AM EDT 148.00 0.05 0.02 0.06 0.00 - 1 5,095 185.94% TSLA210618P00150000 2021-05-26 11:53AM EDT 150.00 0.05 0.02 0.07 0.00 - 2 3,078 185.94% TSLA210618P00152000 2021-05-19 2:50PM EDT 152.00 0.05 0.03 0.07 0.00 - 1 95 185.94% TSLA210618P00154000 2021-05-26 1:32PM EDT 154.00 0.04 0.03 0.07 0.00 - 25 100 184.38% TSLA210618P00155000 2020-08-26 11:34AM EDT 155.00 4.30 0.02 9.45 0.00 - 1 39 331.03% TSLA210618P00156000 2021-05-13 11:13AM EDT 156.00 0.25 0.03 0.07 0.00 - 2 5,083 182.81% TSLA210618P00158000 2021-05-21 12:35PM EDT 158.00 0.13 0.03 0.07 0.00 - 1 337 180.86% TSLA210618P00160000 2021-05-26 9:38AM EDT 160.00 0.06 0.03 0.07 0.00 - 3 2,494 179.30% TSLA210618P00162000 2021-05-27 9:56AM EDT 162.00 0.05 0.04 0.08 -0.02 -28.57% 30 215 180.47% TSLA210618P00164000 2021-05-25 3:49PM EDT 164.00 0.09 0.06 0.08 0.00 - 4 1,214 181.25% 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 0.08 0.00 - 10 2,211 177.34% TSLA210618P00168000 2021-05-19 2:49PM EDT 168.00 0.21 0.04 0.08 0.00 - 9 1,390 175.78% TSLA210618P00170000 2021-05-19 2:18PM EDT 170.00 0.24 0.05 0.09 0.00 - 1 1,220 176.56% TSLA210618P00172000 2021-05-25 2:25PM EDT 172.00 0.10 0.05 0.09 0.00 - 3 124 175.00% TSLA210618P00174000 2021-04-28 1:54PM EDT 174.00 0.34 0.05 0.09 0.00 - 2 95 173.44% TSLA210618P00175000 2020-08-27 12:19PM EDT 175.00 5.00 3.60 7.50 0.00 - 2 168 313.50% TSLA210618P00176000 2021-05-11 2:51PM EDT 176.00 0.23 0.05 0.09 0.00 - 20 51 171.88% TSLA210618P00178000 2021-05-24 1:31PM EDT 178.00 0.09 0.05 0.10 0.00 - 3 367 171.48% TSLA210618P00180000 2021-05-27 10:22AM EDT 180.00 0.10 0.06 0.10 +0.03 +42.86% 3 2,314 171.09% TSLA210618P00182000 2021-05-21 10:18AM EDT 182.00 0.21 0.06 0.10 0.00 - 6 99 169.53% TSLA210618P00184000 2021-05-26 12:51PM EDT 184.00 0.08 0.06 0.11 0.00 - 5 136 169.14% TSLA210618P00185000 2020-07-07 2:47PM EDT 185.00 7.50 3.30 6.50 0.00 - 1 114 292.82% TSLA210618P00186000 2021-05-25 10:06AM EDT 186.00 0.13 0.07 0.11 0.00 - 1 847 168.75% TSLA210618P00188000 2021-05-21 2:10PM EDT 188.00 0.11 0.07 0.11 0.00 - 2 135 167.19% TSLA210618P00190000 2021-05-24 11:11AM EDT 190.00 0.14 0.07 0.11 0.00 - 4 510 165.63% TSLA210618P00192000 2021-05-21 2:12PM EDT 192.00 0.24 0.08 0.12 0.00 - 9 351 166.02% TSLA210618P00194000 2021-05-21 10:18AM EDT 194.00 0.10 0.08 0.12 -0.15 -60.00% 4 380 164.45% TSLA210618P00195000 2020-08-13 3:15PM EDT 195.00 5.12 1.00 11.00 0.00 - 1 73 293.20% TSLA210618P00196000 2021-05-24 11:10AM EDT 196.00 0.15 0.08 0.12 0.00 - 4 408 163.28% TSLA210618P00198000 2021-05-24 3:54PM EDT 198.00 0.16 0.09 0.13 0.00 - 2 631 163.28% TSLA210618P00199000 2021-05-21 10:18AM EDT 199.00 0.26 0.09 0.13 0.00 - 2 430 162.50% TSLA210618P00200000 2021-05-27 9:30AM EDT 200.00 0.09 0.09 0.11 -0.03 -25.00% 9 7,790 160.35% TSLA210618P00201000 2021-05-21 10:17AM EDT 201.00 0.28 0.09 0.13 0.00 - 1 476 161.13% TSLA210618P00202000 2021-05-26 10:34AM EDT 202.00 0.14 0.09 0.13 0.00 - 1 329 160.55% TSLA210618P00203000 2021-05-21 10:18AM EDT 203.00 0.28 0.09 0.13 0.00 - 2 204 159.77% TSLA210618P00204000 2021-05-21 10:18AM EDT 204.00 0.29 0.09 0.14 0.00 - 2 162 159.77% TSLA210618P00208000 2021-05-21 1:41PM EDT 208.00 0.29 0.10 0.14 0.00 - 11 289 157.81% TSLA210618P00210000 2021-05-26 3:18PM EDT 210.00 0.14 0.10 0.14 0.00 - 21 759 156.45% TSLA210618P00212000 2021-05-26 2:02PM EDT 212.00 0.12 0.11 0.15 0.00 - 2 448 156.45% TSLA210618P00216000 2021-05-21 2:49PM EDT 216.00 0.32 0.11 0.16 0.00 - 1 246 154.30% TSLA210618P00220000 2021-05-20 3:23PM EDT 220.00 0.24 0.12 0.17 0.00 - 1 1,353 152.93% TSLA210618P00224000 2021-05-07 12:28PM EDT 224.00 0.26 0.13 0.17 0.00 - 1 501 150.98% TSLA210618P00228000 2021-05-25 3:44PM EDT 228.00 0.22 0.14 0.18 0.00 - 2 290 149.41% TSLA210618P00230000 2021-05-25 1:12PM EDT 230.00 0.22 0.14 0.18 0.00 - 25 1,292 148.24% TSLA210618P00232000 2021-05-21 1:14PM EDT 232.00 0.38 0.15 0.19 0.00 - 4 193 147.85% TSLA210618P00236000 2021-04-28 3:54PM EDT 236.00 0.30 0.16 0.19 0.00 - 5 492 145.90% TSLA210618P00240000 2021-05-26 9:44AM EDT 240.00 0.25 0.17 0.20 0.00 - 1 2,171 144.34% TSLA210618P00244000 2021-05-10 3:41PM EDT 244.00 0.46 0.17 0.21 0.00 - 25 408 142.38% TSLA210618P00248000 2021-05-27 12:09PM EDT 248.00 0.18 0.18 0.22 -0.12 -40.00% 20 379 140.82% TSLA210618P00250000 2021-05-27 10:28AM EDT 250.00 0.20 0.19 0.22 0.00 - 11 2,834 140.04% TSLA210618P00252000 2021-05-25 2:01PM EDT 252.00 0.28 0.19 0.23 0.00 - 4 311 139.26% TSLA210618P00256000 2021-05-26 1:13PM EDT 256.00 0.23 0.20 0.24 0.00 - 1 261 137.70% TSLA210618P00260000 2021-05-27 10:24AM EDT 260.00 0.24 0.21 0.24 -0.03 -11.11% 14 3,744 135.74% TSLA210618P00270000 2021-05-26 3:39PM EDT 270.00 0.29 0.23 0.27 0.00 - 3 1,325 131.74% TSLA210618P00280000 2021-05-26 12:51PM EDT 280.00 0.28 0.26 0.29 0.00 - 3 1,448 127.73% TSLA210618P00290000 2021-05-26 1:16PM EDT 290.00 0.31 0.28 0.31 0.00 - 1 540 123.54% TSLA210618P00300000 2021-05-27 12:18PM EDT 300.00 0.31 0.32 0.34 -0.07 -18.42% 49 14,023 120.02% TSLA210618P00304000 2021-05-25 10:45AM EDT 304.00 0.52 0.32 0.36 0.00 - 11 350 118.41% TSLA210618P00306000 2021-05-24 2:20PM EDT 306.00 0.55 0.33 0.36 0.00 - 21 300 117.58% TSLA210618P00308000 2021-05-24 12:57PM EDT 308.00 0.63 0.33 0.37 0.00 - 48 257 116.80% TSLA210618P00310000 2021-05-24 3:20PM EDT 310.00 0.39 0.34 0.38 0.00 - 6 716 116.21% TSLA210618P00312000 2021-05-24 10:58AM EDT 312.00 0.65 0.35 0.38 0.00 - 39 629 115.43% TSLA210618P00314000 2021-05-25 9:33AM EDT 314.00 0.57 0.35 0.39 0.00 - 17 112 114.65% TSLA210618P00316000 2021-05-27 10:48AM EDT 316.00 0.39 0.36 0.39 -0.21 -35.00% 10 129 113.87% TSLA210618P00318000 2021-05-24 12:12PM EDT 318.00 0.61 0.37 0.40 0.00 - 4 150 113.28% TSLA210618P00320000 2021-05-26 12:15PM EDT 320.00 0.44 0.38 0.41 -0.01 -2.22% 1 1,395 112.60% TSLA210618P00322000 2021-05-25 10:04AM EDT 322.00 0.65 0.38 0.41 0.00 - 24 168 111.67% TSLA210618P00324000 2021-05-24 12:52PM EDT 324.00 0.63 0.39 0.42 0.00 - 10 124 111.04% TSLA210618P00326000 2021-05-25 9:43AM EDT 326.00 0.56 0.39 0.43 0.00 - 4 260 110.25% TSLA210618P00328000 2021-05-25 1:05PM EDT 328.00 0.63 0.40 0.43 0.00 - 7 147 109.47% TSLA210618P00330000 2021-05-27 12:14PM EDT 330.00 0.43 0.41 0.44 -0.05 -10.42% 14 502 108.84% TSLA210618P00332000 2021-05-27 12:15PM EDT 332.00 0.43 0.42 0.45 -0.22 -33.85% 20 135 108.20% TSLA210618P00334000 2021-05-25 10:02AM EDT 334.00 0.72 0.42 0.45 0.00 - 12 87 107.28% TSLA210618P00336000 2021-05-26 1:13PM EDT 336.00 0.49 0.43 0.47 0.00 - 8 218 106.79% TSLA210618P00338000 2021-05-24 1:04PM EDT 338.00 0.84 0.44 0.47 0.00 - 34 179 106.01% TSLA210618P00340000 2021-05-26 2:22PM EDT 340.00 0.50 0.45 0.48 -0.02 -3.85% 8 643 105.37% TSLA210618P00342000 2021-05-21 10:18AM EDT 342.00 0.47 0.46 0.49 -0.28 -37.33% 2 815 104.74% TSLA210618P00344000 2021-05-26 11:50AM EDT 344.00 0.53 0.46 0.50 0.00 - 3 113 103.96% TSLA210618P00345000 2021-05-27 12:21PM EDT 345.00 0.47 0.47 0.50 -0.10 -17.54% 3 771 103.61% TSLA210618P00346000 2021-05-20 2:40PM EDT 346.00 0.50 0.47 0.51 -0.27 -35.06% 1 502 103.32% TSLA210618P00348000 2021-05-25 11:49AM EDT 348.00 0.83 0.49 0.51 0.00 - 24 383 102.64% TSLA210618P00350000 2021-05-27 11:41AM EDT 350.00 0.50 0.49 0.52 -0.06 -10.71% 16 5,939 101.86% TSLA210618P00352000 2021-05-26 10:16AM EDT 352.00 0.60 0.50 0.53 0.00 - 3 125 101.22% TSLA210618P00354000 2021-05-24 1:04PM EDT 354.00 0.98 0.51 0.54 0.00 - 12 664 100.59% TSLA210618P00355000 2021-05-24 1:04PM EDT 355.00 0.62 0.52 0.55 0.00 - 1 259 100.39% TSLA210618P00356000 2021-05-25 10:09AM EDT 356.00 0.88 0.52 0.55 0.00 - 12 389 99.90% TSLA210618P00358000 2021-05-24 2:09PM EDT 358.00 0.90 0.53 0.56 0.00 - 158 235 99.27% TSLA210618P00360000 2021-05-27 10:41AM EDT 360.00 0.56 0.54 0.57 -0.09 -13.85% 4 1,724 98.58% TSLA210618P00362000 2021-05-21 11:48AM EDT 362.00 1.44 0.55 0.58 0.00 - 3 170 97.95% TSLA210618P00364000 2021-05-25 2:40PM EDT 364.00 0.85 0.56 0.59 0.00 - 31 212 97.27% TSLA210618P00365000 2021-05-27 10:24AM EDT 365.00 0.61 0.56 0.60 -0.04 -6.15% 6 790 96.97% TSLA210618P00366000 2021-05-25 10:09AM EDT 366.00 0.95 0.58 0.60 0.00 - 5 182 96.73% TSLA210618P00368000 2021-05-25 11:52AM EDT 368.00 0.99 0.59 0.62 0.00 - 1 196 96.19% TSLA210618P00370000 2021-05-26 10:14AM EDT 370.00 0.59 0.60 0.63 -0.09 -13.24% 3 1,665 95.51% TSLA210618P00372000 2021-05-26 1:51PM EDT 372.00 0.67 0.61 0.64 0.00 - 11 202 94.82% TSLA210618P00374000 2021-05-25 12:41PM EDT 374.00 1.00 0.62 0.65 0.00 - 1 436 94.14% TSLA210618P00375000 2021-05-26 11:57AM EDT 375.00 0.75 0.62 0.66 0.00 - 4 371 93.80% TSLA210618P00376000 2021-05-21 1:17PM EDT 376.00 1.04 0.63 0.66 0.00 - 3 522 93.48% TSLA210618P00380000 2021-05-26 3:20PM EDT 380.00 0.77 0.65 0.69 0.00 - 10 1,058 92.24% TSLA210618P00384000 2021-05-25 2:28PM EDT 384.00 0.95 0.68 0.71 0.00 - 2 135 90.97% TSLA210618P00385000 2021-05-27 10:42AM EDT 385.00 0.70 0.68 0.72 -0.11 -13.58% 1 205 90.63% TSLA210618P00388000 2021-05-26 11:29AM EDT 388.00 0.82 0.70 0.74 0.00 - 7 244 89.70% TSLA210618P00390000 2021-05-27 10:32AM EDT 390.00 0.73 0.71 0.75 -0.08 -9.88% 176 631 88.99% TSLA210618P00392000 2021-05-27 12:13PM EDT 392.00 0.75 0.73 0.76 -0.07 -8.54% 12 2,048 88.38% TSLA210618P00395000 2021-05-27 9:30AM EDT 395.00 0.80 0.75 0.79 -0.05 -5.88% 10 321 87.52% TSLA210618P00396000 2021-05-27 11:39AM EDT 396.00 0.77 0.76 0.79 -0.06 -7.23% 14 1,429 87.18% TSLA210618P00400000 2021-05-27 12:56PM EDT 400.00 0.80 0.80 0.83 -0.12 -13.04% 1,992 30,085 86.13% TSLA210618P00405000 2021-05-27 11:34AM EDT 405.00 0.85 0.83 0.87 -0.09 -9.57% 3 507 84.52% TSLA210618P00410000 2021-05-27 12:21PM EDT 410.00 0.90 0.87 0.91 -0.10 -10.00% 119 5,657 83.01% TSLA210618P00415000 2021-05-27 9:56AM EDT 415.00 0.99 0.92 0.96 -0.08 -7.48% 1 954 81.59% TSLA210618P00420000 2021-05-27 12:52PM EDT 420.00 0.98 0.97 1.01 -0.13 -11.71% 51 2,268 80.15% TSLA210618P00425000 2021-05-27 12:25PM EDT 425.00 1.05 1.02 1.06 -0.10 -8.70% 31 1,802 78.66% TSLA210618P00430000 2021-05-27 9:50AM EDT 430.00 1.12 1.07 1.12 -0.11 -8.94% 17 2,192 77.25% TSLA210618P00435000 2021-05-27 9:32AM EDT 435.00 1.16 1.14 1.18 -0.09 -7.20% 9 2,001 75.88% TSLA210618P00440000 2021-05-27 12:51PM EDT 440.00 1.22 1.21 1.25 -0.15 -10.95% 71 7,185 74.56% TSLA210618P00445000 2021-05-27 11:36AM EDT 445.00 1.31 1.28 1.32 -0.13 -9.03% 10 3,839 73.17% TSLA210618P00450000 2021-05-27 12:41PM EDT 450.00 1.42 1.36 1.40 -0.18 -11.25% 2,004 6,508 71.86% TSLA210618P00455000 2021-05-27 11:02AM EDT 455.00 1.50 1.46 1.49 -0.16 -9.64% 27 909 70.63% TSLA210618P00460000 2021-05-27 10:35AM EDT 460.00 1.60 1.55 1.59 -0.19 -10.61% 31 3,350 69.36% TSLA210618P00465000 2021-05-27 11:51AM EDT 465.00 1.70 1.66 1.70 -0.16 -8.60% 6 995 68.16% TSLA210618P00470000 2021-05-27 12:34PM EDT 470.00 1.86 1.78 1.83 -0.18 -8.82% 142 1,669 67.00% TSLA210618P00475000 2021-05-27 12:43PM EDT 475.00 2.00 1.92 1.97 -0.16 -7.41% 65 909 65.89% TSLA210618P00480000 2021-05-27 12:42PM EDT 480.00 2.14 2.07 2.11 -0.21 -8.94% 146 2,431 64.75% TSLA210618P00485000 2021-05-27 12:44PM EDT 485.00 2.30 2.24 2.29 -0.21 -8.37% 58 691 63.72% TSLA210618P00490000 2021-05-27 11:44AM EDT 490.00 2.52 2.44 2.49 -0.27 -9.68% 185 1,697 62.74% TSLA210618P00495000 2021-05-27 11:20AM EDT 495.00 2.62 2.66 2.71 -0.31 -10.58% 50 1,002 61.79% TSLA210618P00500000 2021-05-27 12:57PM EDT 500.00 2.90 2.91 2.96 -0.45 -13.43% 440 17,876 60.89% TSLA210618P00505000 2021-05-27 12:25PM EDT 505.00 3.28 3.20 3.25 -0.41 -11.11% 34 1,331 60.07% TSLA210618P00510000 2021-05-27 12:34PM EDT 510.00 3.70 3.50 3.55 -0.25 -6.33% 64 1,405 59.19% TSLA210618P00515000 2021-05-27 12:52PM EDT 515.00 3.86 3.85 3.90 -0.54 -12.27% 154 4,201 58.39% TSLA210618P00520000 2021-05-27 12:45PM EDT 520.00 4.24 4.20 4.25 -0.61 -12.58% 105 2,709 57.47% TSLA210618P00525000 2021-05-27 12:44PM EDT 525.00 4.65 4.65 4.70 -0.62 -11.76% 172 2,206 56.80% TSLA210618P00530000 2021-05-27 12:52PM EDT 530.00 5.18 5.10 5.25 -0.52 -9.12% 83 4,501 56.15% TSLA210618P00535000 2021-05-27 12:52PM EDT 535.00 5.73 5.65 5.75 -0.64 -10.05% 280 1,854 55.44% TSLA210618P00540000 2021-05-27 12:52PM EDT 540.00 6.24 6.20 6.35 -0.78 -11.11% 153 3,091 54.72% TSLA210618P00545000 2021-05-27 12:29PM EDT 545.00 7.25 6.90 7.05 -0.62 -7.88% 65 1,297 54.21% TSLA210618P00550000 2021-05-27 12:55PM EDT 550.00 7.66 7.50 7.60 -0.74 -8.81% 690 7,985 53.20% TSLA210618P00555000 2021-05-27 11:59AM EDT 555.00 8.80 8.40 8.55 -0.35 -3.83% 43 1,328 52.95% TSLA210618P00560000 2021-05-27 12:46PM EDT 560.00 9.35 9.20 9.35 -0.98 -9.49% 735 6,276 52.19% TSLA210618P00565000 2021-05-27 12:46PM EDT 565.00 10.25 10.20 10.30 -1.01 -8.97% 196 1,565 51.68% TSLA210618P00570000 2021-05-27 12:48PM EDT 570.00 11.36 11.30 11.40 -1.44 -11.25% 449 3,762 51.25% TSLA210618P00575000 2021-05-27 12:45PM EDT 575.00 12.45 12.45 12.65 -1.30 -9.45% 222 1,732 50.83% TSLA210618P00577500 2021-05-27 10:17AM EDT 577.50 12.05 13.00 13.15 -1.63 -11.92% 64 - 50.40% TSLA210618P00580000 2021-05-27 12:51PM EDT 580.00 13.75 13.70 13.85 -1.30 -8.64% 481 4,073 50.27% TSLA210618P00582500 2021-05-27 10:35AM EDT 582.50 14.70 14.40 14.55 -0.35 -2.33% 114 - 50.09% TSLA210618P00585000 2021-05-27 12:42PM EDT 585.00 15.69 15.20 15.20 -0.81 -4.91% 182 1,577 49.90% TSLA210618P00587500 2021-05-27 10:52AM EDT 587.50 16.15 15.75 15.90 -0.35 -2.12% 114 - 49.62% TSLA210618P00590000 2021-05-27 12:51PM EDT 590.00 16.70 16.50 16.65 -1.40 -7.73% 245 2,855 49.38% TSLA210618P00592500 2021-05-27 10:32AM EDT 592.50 16.15 17.65 17.75 -1.95 -10.77% 106 - 49.72% TSLA210618P00595000 2021-05-27 12:24PM EDT 595.00 19.35 18.00 18.15 -0.45 -2.27% 148 624 48.76% TSLA210618P00597500 2021-05-27 10:52AM EDT 597.50 19.45 19.35 19.50 -1.25 -6.04% 144 - 49.41% TSLA210618P00600000 2021-05-27 12:54PM EDT 600.00 20.08 19.95 20.10 -1.47 -6.82% 1,235 20,951 48.72% TSLA210618P00602500 2021-05-27 10:53AM EDT 602.50 21.20 20.85 21.00 -1.65 -7.22% 119 - 48.48% TSLA210618P00605000 2021-05-27 12:29PM EDT 605.00 21.81 21.95 22.10 -1.99 -8.36% 264 3,878 48.54% TSLA210618P00607500 2021-05-27 10:44AM EDT 607.50 21.90 22.95 23.10 -2.90 -11.69% 180 - 48.37% TSLA210618P00610000 2021-05-27 12:54PM EDT 610.00 24.10 24.00 24.15 -1.65 -6.41% 364 2,282 48.23% TSLA210618P00612500 2021-05-27 10:50AM EDT 612.50 24.75 25.40 25.55 -2.28 -8.44% 213 - 48.61% TSLA210618P00615000 2021-05-27 12:49PM EDT 615.00 26.12 26.25 26.40 -1.93 -6.88% 389 1,175 48.04% TSLA210618P00620000 2021-05-27 12:54PM EDT 620.00 28.70 28.45 28.60 -2.00 -6.51% 777 3,015 47.55% TSLA210618P00625000 2021-05-27 12:51PM EDT 625.00 31.15 30.95 31.15 -2.00 -6.03% 263 609 47.41% TSLA210618P00630000 2021-05-27 12:39PM EDT 630.00 34.02 33.75 34.00 -1.77 -4.95% 188 1,889 47.54% TSLA210618P00635000 2021-05-27 12:20PM EDT 635.00 36.35 36.40 36.65 -2.40 -6.19% 82 961 47.14% TSLA210618P00640000 2021-05-27 12:17PM EDT 640.00 41.13 39.00 39.30 -0.77 -1.84% 116 3,080 46.52% TSLA210618P00645000 2021-05-27 12:06PM EDT 645.00 44.10 42.10 42.35 -0.50 -1.12% 114 216 46.34% TSLA210618P00650000 2021-05-27 12:54PM EDT 650.00 45.98 46.10 46.40 -2.27 -4.70% 207 5,098 47.63% TSLA210618P00655000 2021-05-27 12:45PM EDT 655.00 49.35 49.55 49.80 -2.25 -4.36% 95 175 47.65% TSLA210618P00660000 2021-05-27 12:23PM EDT 660.00 54.75 53.10 53.35 +1.35 +2.53% 83 2,187 47.74% TSLA210618P00665000 2021-05-27 11:38AM EDT 665.00 57.73 56.75 57.05 -0.72 -1.23% 69 106 47.91% TSLA210618P00670000 2021-05-27 11:33AM EDT 670.00 61.40 60.20 60.45 -1.60 -2.54% 51 2,822 47.33% TSLA210618P00675000 2021-05-27 11:23AM EDT 675.00 66.57 64.00 64.35 +2.78 +4.36% 58 224 47.49% TSLA210618P00680000 2021-05-27 12:39PM EDT 680.00 69.70 68.00 68.40 -1.02 -1.44% 33 2,013 47.78% TSLA210618P00685000 2021-05-27 12:02PM EDT 685.00 73.70 72.10 72.50 -1.60 -2.12% 12 76 48.01% TSLA210618P00690000 2021-05-27 11:35AM EDT 690.00 78.71 76.75 77.15 +1.49 +1.93% 9 1,845 49.29% TSLA210618P00695000 2021-05-26 11:52AM EDT 695.00 77.80 80.50 81.15 -1.65 -2.08% 3 115 49.01% TSLA210618P00700000 2021-05-27 12:46PM EDT 700.00 84.76 84.55 85.10 -2.96 -3.37% 51 12,474 48.41% TSLA210618P00710000 2021-05-27 12:14PM EDT 710.00 95.30 93.70 94.35 +2.12 +2.28% 4 1,640 50.08% TSLA210618P00720000 2021-05-27 12:14PM EDT 720.00 104.55 103.20 103.35 +2.37 +2.32% 160 1,053 50.46% TSLA210618P00730000 2021-05-27 9:44AM EDT 730.00 108.85 112.40 112.60 -2.60 -2.33% 4 987 51.25% TSLA210618P00740000 2021-05-27 11:35AM EDT 740.00 124.24 120.90 121.30 +3.14 +2.59% 6 9,642 49.99% TSLA210618P00750000 2021-05-27 12:07PM EDT 750.00 133.70 131.15 131.55 +3.70 +2.85% 30 4,554 52.99% TSLA210618P00760000 2021-05-27 12:19PM EDT 760.00 143.55 140.65 141.05 +3.83 +2.74% 2 954 53.61% TSLA210618P00770000 2021-05-27 10:58AM EDT 770.00 150.24 150.40 150.85 -8.28 -5.22% 142 465 55.17% TSLA210618P00780000 2021-05-26 9:56AM EDT 780.00 176.70 160.10 160.50 0.00 - 7 551 56.04% TSLA210618P00790000 2021-05-27 12:44PM EDT 790.00 170.00 169.90 170.25 +0.69 +0.41% 18 318 57.20% TSLA210618P00800000 2021-05-26 1:52PM EDT 800.00 179.80 179.60 180.45 -2.40 -1.32% 26 4,810 59.23% TSLA210618P00810000 2021-05-26 12:09PM EDT 810.00 189.30 188.75 189.40 0.00 - 20 245 54.57% TSLA210618P00820000 2021-05-27 11:57AM EDT 820.00 201.55 198.65 199.25 +4.68 +2.38% 2 521 55.42% TSLA210618P00830000 2021-05-27 11:38AM EDT 830.00 211.85 208.70 209.30 +1.75 +0.83% 2 998 57.91% TSLA210618P00840000 2021-05-27 11:17AM EDT 840.00 218.35 219.55 221.35 -0.75 -0.34% 1 1,809 70.67% TSLA210618P00850000 2021-05-27 11:35AM EDT 850.00 232.20 226.55 231.60 +0.96 +0.42% 8 2,534 62.57% TSLA210618P00860000 2021-05-27 12:00PM EDT 860.00 240.90 239.55 239.90 -15.95 -6.21% 3 1,175 70.09% TSLA210618P00870000 2021-05-26 2:34PM EDT 870.00 244.15 246.30 250.50 -2.65 -1.07% 4 2,644 56.69% TSLA210618P00880000 2021-05-20 3:24PM EDT 880.00 292.68 258.00 259.35 0.00 - 1 150 63.26% TSLA210618P00890000 2021-05-26 10:47AM EDT 890.00 275.10 268.40 271.40 0.00 - 6 196 77.28% TSLA210618P00900000 2021-05-26 11:56AM EDT 900.00 274.15 278.85 280.25 0.00 - 12 4,374 76.38% 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 2021-05-24 10:27AM EDT 950.00 327.55 328.30 329.15 -20.90 -6.00% 1 249 75.59% TSLA210618P00960000 2021-05-26 12:15PM EDT 960.00 340.45 337.75 340.15 +1.00 +0.29% 1 210 80.40% TSLA210618P00970000 2021-05-17 10:22AM EDT 970.00 389.15 348.80 349.50 0.00 - 3 71 84.47% TSLA210618P00980000 2021-05-19 3:04PM EDT 980.00 422.75 353.50 363.20 0.00 - 6 73 72.07% TSLA210618P00990000 2021-05-19 11:32AM EDT 990.00 437.15 368.20 369.95 0.00 - 1 103 86.72% 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 1,000.00 378.25 378.15 381.90 0.00 - 4 3,436 97.83% TSLA210618P01005000 2020-07-22 10:06AM EDT 1,005.00 150.90 75.40 80.60 0.00 - 7 32 0.00% TSLA210618P01010000 2021-05-26 10:49AM EDT 1,010.00 396.30 386.65 391.95 0.00 - 1 56 92.48% 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 1,020.00 428.55 398.70 402.40 0.00 - 5 94 105.19% TSLA210618P01030000 2021-05-07 10:07AM EDT 1,030.00 422.50 408.40 408.95 0.00 - 2 53 86.60% TSLA210618P01040000 2021-05-26 3:37PM EDT 1,040.00 417.60 418.30 419.15 0.00 - 12 45 88.92% TSLA210618P01050000 2021-05-27 11:38AM EDT 1,050.00 431.30 427.05 429.20 -13.65 -3.07% 2 234 68.75% TSLA210618P01060000 2021-05-26 1:53PM EDT 1,060.00 439.15 436.25 439.30 0.00 - 1 56 99.95% TSLA210618P01070000 2021-04-29 12:30PM EDT 1,070.00 401.05 448.10 448.80 0.00 - 1 52 86.96% TSLA210618P01080000 2021-04-30 9:32AM EDT 1,080.00 410.30 457.60 460.00 0.00 - 5 28 95.70% TSLA210618P01090000 2021-04-20 10:22AM EDT 1,090.00 362.00 506.40 513.90 0.00 - 1 37 232.78% TSLA210618P01100000 2021-05-27 10:51AM EDT 1,100.00 477.80 478.90 480.00 -18.00 -3.63% 1 27 107.40% TSLA210618P01110000 2021-04-20 10:10AM EDT 1,110.00 385.60 526.55 536.25 0.00 - 1 28 239.46% TSLA210618P01120000 2021-05-26 1:36PM EDT 1,120.00 497.65 496.70 500.00 0.00 - 2 67 90.04% TSLA210618P01130000 2021-05-21 2:38PM EDT 1,130.00 543.70 507.75 509.40 0.00 - 4 29 97.63% TSLA210618P01140000 2021-04-19 11:19AM EDT 1,140.00 429.30 578.25 588.15 0.00 - 2 15 286.85% TSLA210618P01150000 2021-04-28 10:02AM EDT 1,150.00 530.80 527.80 528.80 +86.95 +19.59% 1 2 91.50% TSLA210618P01160000 2021-04-20 10:05AM EDT 1,160.00 435.30 576.35 583.85 0.00 - 5 16 246.79% TSLA210618P01170000 2021-04-26 3:30PM EDT 1,170.00 435.65 546.85 556.30 0.00 - 2 13 135.24% TSLA210618P01180000 2021-05-26 11:06AM EDT 1,180.00 562.00 556.40 562.60 0.00 - 2 22 118.65% TSLA210618P01190000 2021-04-16 10:36AM EDT 1,190.00 464.85 594.10 603.90 0.00 - 2 9 228.40% TSLA210618P01200000 2021-05-27 11:38AM EDT 1,200.00 581.20 578.45 582.25 -16.80 -2.81% 4 12 129.93% TSLA210618P01220000 2020-08-26 12:13PM EDT 1,220.00 131.00 124.50 140.00 0.00 - 20 44 0.00% TSLA210618P01225000 2021-05-25 1:33PM EDT 1,225.00 622.90 601.00 608.00 0.00 - 21 17 124.27% 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 - 1 117 296.88% 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 23 284.19% 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 0 282.13% TSLA210618P01375000 2021-04-26 9:34AM EDT 1,375.00 627.75 767.15 775.30 0.00 - 3 0 224.16% TSLA210618P01400000 2021-05-12 10:05AM EDT 1,400.00 785.10 776.00 783.00 0.00 - 2 3 143.90% 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 1,450.00 835.10 826.00 833.00 0.00 - 1 1 148.95% TSLA210618P01475000 2021-05-04 2:55PM EDT 1,475.00 808.00 851.00 858.00 0.00 - 1 2 151.42% TSLA210618P01500000 2021-05-26 11:22AM EDT 1,500.00 882.20 876.00 883.00 0.00 - 5 15 153.81% 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 3 299.91% 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 2021-05-25 1:16PM EDT 1,600.00 998.50 976.00 983.00 0.00 - 1 7 162.94% 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 1,010.10 998.15 1,007.05 0.00 - 3 0 191.06% 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 2021-05-25 10:16AM EDT 1,700.00 1,095.20 1,073.15 1,082.00 0.00 - 1 0 197.58% 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. 3,251.50 -13.66 -0.42% AAPL Apple Inc. 126.60 -0.25 -0.20% FB Facebook, Inc. 331.66 +4.00 +1.22% NFLX Netflix, Inc. 503.89 +1.53 +0.30% GOOG Alphabet Inc. 2,431.63 -1.90 -0.08% Advertise with us © 2021 Verizon Media. All rights reserved. Data DisclaimerHelpSuggestions Privacy (Updated)About Our AdsTerms (Updated)Sitemap