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
    4,181.17
    -30.30(-0.72%)

Dow 30
33,874.85
-185.51(-0.54%)
Nasdaq
13,962.68
-119.86(-0.85%)
Russell 2000
2,266.45
-29.01(-1.26%)
Crude Oil
63.49
-1.52(-2.34%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
709.44+32.44 (+4.79%)
At close: 4:00PM EDT

710.00 +0.56 (0.08%)
After hours: 8:00PM 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	704.50	713.00	0.00	-	2	0	929.69%
TSLA210618C00002000	2021-03-04 11:15AM EDT	2.00	623.45	655.85	663.95	0.00	-	-	2	0.00%
TSLA210618C00003000	2021-01-08 11:00AM EDT	3.00	854.43	847.15	851.80	0.00	-	1	0	0.00%
TSLA210618C00004000	2021-03-05 10:58AM EDT	4.00	582.80	653.85	661.95	0.00	-	1	0	0.00%
TSLA210618C00005000	2020-11-03 4:01PM EDT	5.00	419.06	592.00	596.00	0.00	-	3	31	0.00%
TSLA210618C00006000	2021-03-05 10:52AM EDT	6.00	594.80	651.45	661.25	0.00	-	1	0	0.00%
TSLA210618C00007000	2020-08-31 12:07AM EDT	7.00	28.04	437.70	440.65	0.00	-	-	0	0.00%
TSLA210618C00008000	2020-08-31 12:07AM EDT	8.00	68.12	437.50	439.55	0.00	-	-	0	0.00%
TSLA210618C00009000	2021-01-08 10:51AM EDT	9.00	837.90	839.35	847.55	0.00	-	1	3	0.00%
TSLA210618C00010000	2020-10-20 2:04PM EDT	10.00	415.68	487.00	491.30	0.00	-	7	147	0.00%
TSLA210618C00011000	2021-03-04 1:16PM EDT	11.00	625.05	646.85	655.70	0.00	-	-	0	0.00%
TSLA210618C00012000	2020-12-08 12:44PM EDT	12.00	614.40	801.65	806.55	0.00	-	1	212	0.00%
TSLA210618C00013000	2021-01-14 12:14PM EDT	13.00	845.01	801.85	804.85	0.00	-	10	530	0.00%
TSLA210618C00014000	2021-01-14 12:14PM EDT	14.00	843.99	800.85	803.85	0.00	-	10	594	0.00%
TSLA210618C00015000	2021-02-23 3:48PM EDT	15.00	668.71	621.30	631.20	0.00	-	2	25	0.00%
TSLA210618C00016000	2020-08-31 12:07AM EDT	16.00	27.82	428.75	431.75	0.00	-	-	0	0.00%
TSLA210618C00017000	2020-08-31 12:07AM EDT	17.00	48.34	427.60	430.65	0.00	-	-	245	0.00%
TSLA210618C00018000	2020-08-31 12:07AM EDT	18.00	23.56	426.45	429.40	0.00	-	-	0	0.00%
TSLA210618C00019000	2020-08-31 12:07AM EDT	19.00	63.55	425.80	428.80	0.00	-	-	0	0.00%
TSLA210618C00020000	2021-04-28 2:19PM EDT	20.00	678.90	685.50	694.00	0.00	-	1	8	395.12%
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	679.50	688.00	0.00	-	17	0	362.30%
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	0.00%
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	665.55	674.05	0.00	-	2	196	316.21%
TSLA210618C00042000	2021-04-26 11:14AM EDT	42.00	696.00	663.55	672.05	0.00	-	5	44	310.35%
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	659.55	668.05	0.00	-	1	53	299.61%
TSLA210618C00048000	2021-04-13 11:11AM EDT	48.00	690.97	657.55	666.05	0.00	-	3	222	294.73%
TSLA210618C00050000	2021-04-22 12:55PM EDT	50.00	686.80	655.55	664.05	0.00	-	5	279	289.84%
TSLA210618C00052000	2021-03-25 10:14AM EDT	52.00	582.90	672.40	681.35	0.00	-	6	1,071	641.41%
TSLA210618C00054000	2021-03-05 12:19PM EDT	54.00	500.50	603.85	612.70	0.00	-	2	121	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	2021-03-05 11:26AM EDT	56.00	531.15	601.85	610.70	0.00	-	1	439	0.00%
TSLA210618C00058000	2021-04-20 10:36AM EDT	58.00	674.21	647.50	656.00	0.00	-	25	130	267.97%
TSLA210618C00060000	2021-04-28 2:19PM EDT	60.00	638.93	645.50	654.00	0.00	-	1	771	264.26%
TSLA210618C00062000	2021-03-05 12:19PM EDT	62.00	492.60	595.85	604.70	0.00	-	1	1,059	0.00%
TSLA210618C00064000	2021-04-06 3:33PM EDT	64.00	629.20	641.50	650.00	0.00	-	3	2,156	257.03%
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	639.50	648.00	0.00	-	1	1,095	253.52%
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	636.50	645.00	+18.90	+3.07%	1	98	248.63%
TSLA210618C00070000	2021-04-09 12:48PM EDT	70.00	605.88	635.50	644.00	0.00	-	15	6,050	247.07%
TSLA210618C00071000	2021-03-05 12:19PM EDT	71.00	483.70	586.75	596.65	0.00	-	1	160	0.00%
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	763.82%
TSLA210618C00075000	2021-04-09 12:42PM EDT	75.00	601.09	630.50	639.00	0.00	-	5	53	239.45%
TSLA210618C00076000	2021-04-08 11:14AM EDT	76.00	608.00	629.50	638.00	0.00	-	2	109	237.99%
TSLA210618C00077000	2021-04-28 1:28PM EDT	77.00	625.00	628.50	637.00	0.00	-	1	316	236.52%
TSLA210618C00078000	2021-03-05 11:23AM EDT	78.00	502.05	579.80	589.50	0.00	-	1	1,805	0.00%
TSLA210618C00079000	2020-08-31 12:07AM EDT	79.00	49.40	367.25	370.15	0.00	-	-	0	0.00%
TSLA210618C00080000	2021-04-16 9:58AM EDT	80.00	646.00	625.50	634.00	0.00	-	1	2,502	232.42%
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	0.00%
TSLA210618C00083000	2021-04-22 3:55PM EDT	83.00	635.66	622.50	631.00	0.00	-	11	347	228.32%
TSLA210618C00084000	2021-03-04 11:20AM EDT	84.00	542.70	573.70	583.35	0.00	-	7	584	0.00%
TSLA210618C00085000	2021-04-09 12:48PM EDT	85.00	590.90	620.50	629.00	0.00	-	35	243	225.78%
TSLA210618C00086000	2021-01-07 2:57PM EDT	86.00	718.60	764.55	768.90	0.00	-	1	190	0.00%
TSLA210618C00087000	2020-08-31 12:07AM EDT	87.00	73.73	359.65	362.55	0.00	-	-	0	0.00%
TSLA210618C00088000	2021-04-19 9:40AM EDT	88.00	622.50	617.50	626.00	0.00	-	4	867	221.97%
TSLA210618C00089000	2021-03-04 11:18AM EDT	89.00	540.30	568.75	578.65	0.00	-	1	355	0.00%
TSLA210618C00090000	2021-03-24 11:15AM EDT	90.00	572.00	634.30	643.25	0.00	-	1	1,816	471.74%
TSLA210618C00091000	2021-04-21 3:48PM EDT	91.00	651.00	614.50	623.00	0.00	-	1	14	218.36%
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	0.00%
TSLA210618C00094000	2021-02-26 11:37AM EDT	94.00	575.40	520.45	527.00	0.00	-	1	63	0.00%
TSLA210618C00095000	2021-03-25 9:45AM EDT	95.00	531.40	629.40	638.35	0.00	-	30	95	458.18%
TSLA210618C00096000	2021-03-08 10:40AM EDT	96.00	510.30	588.40	593.35	0.00	-	1	304	0.00%
TSLA210618C00097000	2021-03-04 1:47PM EDT	97.00	522.30	560.60	570.40	0.00	-	5	104	0.00%
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	2021-04-27 1:00PM EDT	100.00	609.75	605.50	614.00	-0.25	-0.04%	1	2,557	208.20%
TSLA210618C00102000	2021-04-27 10:09AM EDT	102.00	609.00	603.50	612.00	0.00	-	2	64	206.06%
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	0.00%
TSLA210618C00108000	2021-03-03 3:06PM EDT	108.00	559.70	549.65	559.40	0.00	-	10	304	0.00%
TSLA210618C00110000	2021-04-13 11:35AM EDT	110.00	627.75	595.50	604.00	0.00	-	15	10,913	197.95%
TSLA210618C00112000	2021-04-13 9:45AM EDT	112.00	611.00	593.50	602.00	0.00	-	76	8,729	196.00%
TSLA210618C00114000	2021-04-13 3:21PM EDT	114.00	647.00	591.50	600.00	0.00	-	25	4,724	194.14%
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	589.50	598.00	0.00	-	4	649	192.29%
TSLA210618C00118000	2021-03-09 11:29AM EDT	118.00	516.37	570.40	577.15	0.00	-	5	375	0.00%
TSLA210618C00120000	2021-04-13 10:32AM EDT	120.00	613.00	585.50	594.00	0.00	-	55	1,382	188.67%
TSLA210618C00122000	2021-04-16 10:33AM EDT	122.00	613.10	583.50	592.00	0.00	-	26	305	186.91%
TSLA210618C00124000	2021-03-09 11:29AM EDT	124.00	510.15	558.35	566.35	0.00	-	5	57	0.00%
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	183.50%
TSLA210618C00128000	2021-04-20 10:00AM EDT	128.00	603.26	577.50	586.00	0.00	-	70	602	181.84%
TSLA210618C00130000	2021-04-13 3:43PM EDT	130.00	625.68	575.50	584.00	0.00	-	1	488	180.18%
TSLA210618C00132000	2021-04-07 10:39AM EDT	132.00	558.39	573.50	582.00	0.00	-	48	66	178.61%
TSLA210618C00134000	2021-04-14 1:08PM EDT	134.00	617.40	546.35	554.40	0.00	-	15	0	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	802.65%
TSLA210618C00138000	2021-03-31 12:56PM EDT	138.00	526.05	567.50	576.00	0.00	-	5	130	173.93%
TSLA210618C00140000	2021-04-29 1:38PM EDT	140.00	533.23	565.50	574.00	0.00	-	5	1,934	172.36%
TSLA210618C00142000	2021-03-30 3:18PM EDT	142.00	490.15	529.95	539.85	0.00	-	2	177	0.00%
TSLA210618C00144000	2021-04-27 11:47AM EDT	144.00	572.00	561.50	570.00	0.00	-	1	211	169.43%
TSLA210618C00145000	2020-07-09 4:54PM EDT	145.00	385.00	0.00	0.00	0.00	-	2	2	0.00%
TSLA210618C00146000	2021-03-04 11:07AM EDT	146.00	479.85	512.00	521.75	0.00	-	1	80	0.00%
TSLA210618C00148000	2021-04-14 11:40AM EDT	148.00	601.00	557.50	566.00	0.00	-	1	85	166.60%
TSLA210618C00150000	2021-04-12 1:52PM EDT	150.00	532.00	555.50	564.00	0.00	-	1	1,212	165.14%
TSLA210618C00152000	2021-03-25 12:27PM EDT	152.00	490.43	572.45	581.55	0.00	-	5	95	344.84%
TSLA210618C00154000	2021-03-04 11:07AM EDT	154.00	472.75	504.15	512.25	0.00	-	-	115	0.00%
TSLA210618C00155000	2020-07-09 4:54PM EDT	155.00	381.65	0.00	0.00	0.00	-	4	3	0.00%
TSLA210618C00156000	2021-03-22 9:32AM EDT	156.00	533.60	567.40	576.00	0.00	-	1	112	332.08%
TSLA210618C00158000	2021-03-31 3:33PM EDT	158.00	511.65	547.50	556.00	0.00	-	5	286	159.77%
TSLA210618C00160000	2021-04-30 9:50AM EDT	160.00	520.00	545.50	554.00	-66.65	-11.36%	1	1,530	158.40%
TSLA210618C00162000	2021-03-01 12:06PM EDT	162.00	550.00	503.45	509.25	0.00	-	2	96	0.00%
TSLA210618C00164000	2021-03-25 12:27PM EDT	164.00	478.58	560.55	569.65	0.00	-	5	112	328.31%
TSLA210618C00165000	2020-08-17 3:54PM EDT	165.00	1,675.00	2,042.50	2,060.50	0.00	-	1	26	0.00%
TSLA210618C00166000	2021-01-14 4:20PM EDT	166.00	680.13	649.85	652.25	0.00	-	9	170	720.79%
TSLA210618C00168000	2021-03-04 4:15PM EDT	168.00	448.20	490.25	498.30	0.00	-	1	59	0.00%
TSLA210618C00170000	2021-04-15 3:54PM EDT	170.00	536.00	535.50	544.00	-31.45	-5.54%	1	1,044	152.15%
TSLA210618C00172000	2021-03-18 9:30AM EDT	172.00	513.64	562.35	571.10	0.00	-	4	79	361.62%
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	2021-04-28 9:54AM EDT	176.00	525.07	504.30	512.50	0.00	-	3	329	0.00%
TSLA210618C00178000	2021-03-16 3:28PM EDT	178.00	500.25	554.50	563.95	0.00	-	3	268	346.60%
TSLA210618C00180000	2021-04-30 3:56PM EDT	180.00	526.00	525.50	534.00	+16.25	+3.19%	11	1,524	146.19%
TSLA210618C00182000	2021-03-29 3:40PM EDT	182.00	431.95	509.30	518.55	0.00	-	3	32	0.00%
TSLA210618C00184000	2021-03-19 2:56PM EDT	184.00	468.15	550.40	559.10	0.00	-	4	146	344.75%
TSLA210618C00185000	2020-07-13 9:53AM EDT	185.00	1,550.00	1,298.35	1,309.35	0.00	-	1	16	0.00%
TSLA210618C00186000	2021-03-25 12:20PM EDT	186.00	456.45	538.70	547.65	0.00	-	5	47	301.06%
TSLA210618C00188000	2021-03-29 9:33AM EDT	188.00	425.75	506.20	515.10	0.00	-	1	45	0.00%
TSLA210618C00190000	2021-04-20 9:51AM EDT	190.00	548.70	515.55	524.05	0.00	-	3	655	142.97%
TSLA210618C00192000	2021-04-20 9:51AM EDT	192.00	546.70	513.55	522.05	0.00	-	15	95	141.89%
TSLA210618C00194000	2021-04-07 10:18AM EDT	194.00	495.53	511.55	520.05	0.00	-	43	183	140.82%
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	289.80%
TSLA210618C00198000	2021-03-05 11:20AM EDT	198.00	394.65	460.50	467.80	0.00	-	3	392	0.00%
TSLA210618C00199000	2021-03-05 11:20AM EDT	199.00	393.70	459.50	466.80	0.00	-	3	268	0.00%
TSLA210618C00200000	2021-04-29 1:54PM EDT	200.00	503.40	505.55	514.05	+27.29	+5.73%	1	3,102	137.60%
TSLA210618C00201000	2021-04-05 9:32AM EDT	201.00	503.10	504.60	513.05	0.00	-	1	170	138.14%
TSLA210618C00202000	2021-04-26 9:32AM EDT	202.00	543.86	503.60	512.05	0.00	-	13	105	137.60%
TSLA210618C00203000	2021-04-29 11:51AM EDT	203.00	472.00	502.60	511.10	0.00	-	5	358	138.09%
TSLA210618C00204000	2021-04-07 10:20AM EDT	204.00	486.53	501.60	510.10	0.00	-	30	52	137.60%
TSLA210618C00208000	2020-11-09 10:43AM EDT	208.00	237.72	0.00	0.00	0.00	-	20	38	0.00%
TSLA210618C00210000	2021-03-23 11:51AM EDT	210.00	461.55	514.70	523.75	0.00	-	5	740	275.35%
TSLA210618C00212000	2021-04-06 2:17PM EDT	212.00	480.65	493.60	502.10	0.00	-	5	47	133.50%
TSLA210618C00216000	2021-04-07 12:08PM EDT	216.00	485.00	489.60	498.10	0.00	-	5	114	131.49%
TSLA210618C00220000	2021-04-09 11:22AM EDT	220.00	488.62	485.65	494.15	0.00	-	44	317	131.35%
TSLA210618C00224000	2021-04-19 2:00PM EDT	224.00	490.50	481.65	490.15	0.00	-	15	218	129.39%
TSLA210618C00228000	2021-03-08 3:48PM EDT	228.00	347.82	440.85	446.15	0.00	-	115	282	0.00%
TSLA210618C00230000	2021-04-21 1:41PM EDT	230.00	491.00	475.70	484.15	0.00	-	1	197	127.39%
TSLA210618C00232000	2021-03-23 9:56AM EDT	232.00	437.85	492.90	501.85	0.00	-	1	100	255.07%
TSLA210618C00236000	2020-11-12 1:02PM EDT	236.00	191.10	376.75	381.45	0.00	-	5	60	0.00%
TSLA210618C00240000	2021-04-19 2:00PM EDT	240.00	473.35	465.75	474.20	0.00	-	40	1,448	124.32%
TSLA210618C00244000	2021-04-13 9:43AM EDT	244.00	479.95	461.75	470.25	0.00	-	1	350	123.19%
TSLA210618C00248000	2021-03-19 1:25PM EDT	248.00	400.89	486.65	495.40	0.00	-	10	202	274.04%
TSLA210618C00250000	2021-04-27 12:44PM EDT	250.00	462.10	455.75	464.25	0.00	-	142	1,391	120.56%
TSLA210618C00252000	2021-03-19 10:55AM EDT	252.00	397.90	482.70	491.50	0.00	-	3	89	270.56%
TSLA210618C00256000	2021-04-23 12:20PM EDT	256.00	475.75	449.80	458.30	0.00	-	1	219	119.24%
TSLA210618C00260000	2021-04-30 12:25PM EDT	260.00	443.19	445.80	454.30	+31.69	+7.70%	3	1,350	117.53%
TSLA210618C00270000	2021-04-07 10:30AM EDT	270.00	420.50	435.85	444.35	0.00	-	2	435	114.55%
TSLA210618C00280000	2021-04-14 11:41AM EDT	280.00	469.14	425.95	434.40	0.00	-	40	493	112.06%
TSLA210618C00290000	2021-04-14 11:41AM EDT	290.00	459.16	416.00	424.45	0.00	-	40	234	109.08%
TSLA210618C00300000	2021-04-28 9:34AM EDT	300.00	396.57	406.05	414.50	0.00	-	2	4,943	106.13%
TSLA210618C00304000	2021-04-20 11:20AM EDT	304.00	413.30	402.05	410.50	0.00	-	5	110	104.61%
TSLA210618C00306000	2021-04-20 11:20AM EDT	306.00	411.35	400.10	408.55	0.00	-	5	129	104.71%
TSLA210618C00308000	2021-03-05 3:56PM EDT	308.00	302.90	383.75	385.95	0.00	-	4	90	0.00%
TSLA210618C00310000	2021-04-29 11:56AM EDT	310.00	365.00	396.10	404.55	0.00	-	1	643	103.22%
TSLA210618C00312000	2021-03-19 9:44AM EDT	312.00	332.20	428.20	429.90	0.00	-	3	75	227.01%
TSLA210618C00314000	2021-01-07 12:01PM EDT	314.00	490.35	541.75	545.85	0.00	-	2	16	490.37%
TSLA210618C00316000	2021-04-26 9:34AM EDT	316.00	432.55	390.15	398.60	0.00	-	3	12	101.81%
TSLA210618C00318000	2021-03-08 3:44PM EDT	318.00	264.85	354.15	355.75	0.00	-	10	97	0.00%
TSLA210618C00320000	2021-04-20 10:28AM EDT	320.00	415.15	386.20	394.60	0.00	-	89	1,926	100.71%
TSLA210618C00322000	2021-04-26 3:58PM EDT	322.00	420.00	384.20	392.65	0.00	-	3	208	100.37%
TSLA210618C00324000	2021-04-05 10:13AM EDT	324.00	371.20	382.20	390.65	0.00	-	5	44	99.63%
TSLA210618C00326000	2021-04-29 12:00PM EDT	326.00	348.30	380.20	388.65	0.00	-	4	108	98.93%
TSLA210618C00328000	2021-04-19 12:38PM EDT	328.00	349.50	378.25	386.65	0.00	-	8	89	98.56%
TSLA210618C00330000	2021-04-28 10:09AM EDT	330.00	377.05	376.25	384.70	0.00	-	5	158	98.19%
TSLA210618C00332000	2021-04-30 10:13AM EDT	332.00	356.55	373.80	382.25	-51.85	-12.70%	1	33	90.11%
TSLA210618C00334000	2021-04-28 2:25PM EDT	334.00	364.10	376.10	377.30	0.00	-	2	378	99.66%
TSLA210618C00336000	2021-04-12 1:22PM EDT	336.00	358.65	374.00	375.30	0.00	-	6	27	98.34%
TSLA210618C00338000	2021-04-29 10:10AM EDT	338.00	356.70	347.05	347.90	0.00	-	15	183	0.00%
TSLA210618C00340000	2021-04-29 1:54PM EDT	340.00	337.11	370.05	371.35	0.00	-	9	1,313	97.51%
TSLA210618C00342000	2021-03-12 10:43AM EDT	342.00	339.50	335.80	337.65	0.00	-	3	75	0.00%
TSLA210618C00344000	2021-04-28 2:19PM EDT	344.00	350.70	366.20	367.40	0.00	-	5	16	97.24%
TSLA210618C00345000	2021-04-28 2:19PM EDT	345.00	354.66	365.10	366.40	0.00	-	1	12	96.34%
TSLA210618C00346000	2021-04-05 12:05PM EDT	346.00	348.75	364.10	365.40	0.00	-	6	111	95.97%
TSLA210618C00348000	2021-04-16 2:24PM EDT	348.00	390.80	362.30	363.45	0.00	-	3	108	96.63%
TSLA210618C00350000	2021-04-30 3:57PM EDT	350.00	359.63	360.10	361.45	+34.98	+10.77%	30	514	94.87%
TSLA210618C00352000	2021-04-29 10:10AM EDT	352.00	342.85	306.90	326.25	0.00	-	4	91	0.00%
TSLA210618C00354000	2021-04-19 2:05PM EDT	354.00	340.20	356.15	357.50	0.00	-	3	57	94.02%
TSLA210618C00355000	2021-04-30 3:47PM EDT	355.00	349.00	355.15	356.50	+9.20	+2.71%	6	13	93.68%
TSLA210618C00356000	2021-04-20 9:38AM EDT	356.00	341.55	354.20	355.50	-29.70	-8.00%	1	49	93.60%
TSLA210618C00358000	2021-04-21 12:21PM EDT	358.00	373.50	352.20	353.55	0.00	-	3	300	93.16%
TSLA210618C00360000	2021-04-27 2:29PM EDT	360.00	350.80	350.20	351.55	0.00	-	2	613	92.48%
TSLA210618C00362000	2021-03-30 9:46AM EDT	362.00	240.85	323.70	324.45	0.00	-	1	1,057	0.00%
TSLA210618C00364000	2021-04-21 10:04AM EDT	364.00	330.95	346.30	347.60	0.00	-	6	966	91.87%
TSLA210618C00365000	2021-04-16 12:08PM EDT	365.00	369.88	345.30	346.60	0.00	-	2	11	91.53%
TSLA210618C00366000	2021-04-21 12:27PM EDT	366.00	365.05	344.45	345.65	0.00	-	4	88	92.14%
TSLA210618C00368000	2021-04-30 11:26AM EDT	368.00	329.30	342.35	343.65	+2.95	+0.90%	1	138	90.99%
TSLA210618C00370000	2021-04-19 12:22PM EDT	370.00	349.55	340.50	341.70	0.00	-	5	270	91.24%
TSLA210618C00372000	2021-04-29 10:10AM EDT	372.00	323.05	338.40	339.70	0.00	-	3	197	90.11%
TSLA210618C00374000	2021-04-20 10:42AM EDT	374.00	357.15	336.55	337.75	0.00	-	5	375	90.33%
TSLA210618C00375000	2021-04-12 10:18AM EDT	375.00	313.95	335.40	336.75	0.00	-	7	29	89.33%
TSLA210618C00376000	2021-04-30 10:56AM EDT	376.00	320.26	334.45	335.75	-11.89	-3.58%	15	2,728	89.23%
TSLA210618C00380000	2021-04-30 12:52PM EDT	380.00	327.70	330.45	331.80	+17.95	+5.79%	9	156	88.11%
TSLA210618C00384000	2021-04-01 12:04PM EDT	384.00	294.35	326.70	327.90	0.00	-	1	128	88.26%
TSLA210618C00385000	2021-03-29 10:25AM EDT	385.00	230.50	314.05	314.80	0.00	-	1	24	0.00%
TSLA210618C00388000	2021-03-24 2:17PM EDT	388.00	267.05	343.20	344.55	0.00	-	2	107	157.35%
TSLA210618C00390000	2021-04-28 10:11AM EDT	390.00	312.25	320.65	322.00	-5.50	-1.73%	3	101	86.47%
TSLA210618C00392000	2021-04-07 10:17AM EDT	392.00	301.35	318.70	320.00	0.00	-	5	4,538	86.01%
TSLA210618C00395000	2021-03-30 10:22AM EDT	395.00	215.70	290.95	291.65	0.00	-	1	38	0.00%
TSLA210618C00396000	2021-04-29 10:16AM EDT	396.00	298.80	314.75	316.10	0.00	-	3	405	85.28%
TSLA210618C00400000	2021-04-30 2:06PM EDT	400.00	306.50	310.80	312.15	+27.70	+9.94%	11	15,975	84.35%
TSLA210618C00405000	2021-04-20 10:13AM EDT	405.00	332.45	305.90	307.25	0.00	-	1	94	83.45%
TSLA210618C00410000	2021-04-23 3:58PM EDT	410.00	290.00	301.00	302.35	0.00	-	1	4,891	82.52%
TSLA210618C00415000	2021-04-07 1:41PM EDT	415.00	315.90	296.20	297.45	0.00	-	1	256	81.88%
TSLA210618C00420000	2021-04-26 3:50PM EDT	420.00	269.85	291.20	292.55	0.00	-	4	1,081	80.60%
TSLA210618C00425000	2021-04-12 10:14AM EDT	425.00	279.50	286.30	287.65	0.00	-	1	131	79.61%
TSLA210618C00430000	2021-04-27 10:55AM EDT	430.00	282.77	281.45	282.80	0.00	-	1	711	78.91%
TSLA210618C00435000	2021-04-30 11:37AM EDT	435.00	273.85	276.70	277.95	+22.35	+8.89%	5	73	78.42%
TSLA210618C00440000	2021-04-29 10:16AM EDT	440.00	255.90	271.70	273.05	0.00	-	3	2,626	77.11%
TSLA210618C00445000	2021-04-29 1:26PM EDT	445.00	230.90	267.00	268.25	0.00	-	1	86	76.79%
TSLA210618C00450000	2021-04-29 1:21PM EDT	450.00	227.65	262.00	263.40	0.00	-	12	1,271	75.59%
TSLA210618C00455000	2021-04-30 9:39AM EDT	455.00	221.45	257.20	258.55	0.00	-	4	192	74.83%
TSLA210618C00460000	2021-04-29 1:54PM EDT	460.00	224.90	252.40	253.75	+4.25	+1.93%	2	1,422	74.16%
TSLA210618C00465000	2021-04-30 12:30PM EDT	465.00	244.00	247.60	248.95	+31.95	+15.07%	110	103	73.44%
TSLA210618C00470000	2021-04-30 10:03AM EDT	470.00	219.76	242.80	244.15	+7.96	+3.76%	2	449	72.69%
TSLA210618C00475000	2021-04-30 3:00PM EDT	475.00	234.05	238.00	239.40	+24.35	+11.61%	7	61	72.00%
TSLA210618C00480000	2021-04-30 2:10PM EDT	480.00	230.36	233.40	234.65	+25.15	+12.26%	23	2,310	71.64%
TSLA210618C00485000	2021-04-30 9:38AM EDT	485.00	226.55	228.55	229.90	+28.39	+14.33%	8	106	70.78%
TSLA210618C00490000	2021-04-27 12:20PM EDT	490.00	198.20	223.80	225.15	-15.45	-7.23%	2	326	70.06%
TSLA210618C00495000	2021-04-30 12:24PM EDT	495.00	212.85	219.10	220.45	+17.14	+8.76%	3	1,173	69.46%
TSLA210618C00500000	2021-04-30 3:51PM EDT	500.00	211.95	214.55	215.80	+28.15	+15.32%	68	7,050	69.12%
TSLA210618C00505000	2021-04-29 2:20PM EDT	505.00	179.90	209.75	211.10	0.00	-	2	200	68.29%
TSLA210618C00510000	2021-04-30 12:04PM EDT	510.00	197.66	205.05	206.45	+24.79	+14.34%	6	916	67.63%
TSLA210618C00515000	2021-04-29 12:26PM EDT	515.00	165.75	200.45	201.80	0.00	-	21	492	67.07%
TSLA210618C00520000	2021-04-30 2:47PM EDT	520.00	191.90	195.80	197.20	+25.10	+15.05%	3	1,025	66.46%
TSLA210618C00525000	2021-04-30 3:09PM EDT	525.00	186.60	191.25	192.60	+18.70	+11.14%	2	1,748	65.93%
TSLA210618C00530000	2021-04-30 2:10PM EDT	530.00	183.40	186.70	188.00	+25.85	+16.41%	5	533	65.36%
TSLA210618C00535000	2021-04-30 10:12AM EDT	535.00	163.95	182.15	183.50	+8.00	+5.13%	2	217	64.84%
TSLA210618C00540000	2021-04-28 3:21PM EDT	540.00	161.45	177.75	179.00	-5.10	-3.06%	1	964	64.44%
TSLA210618C00545000	2021-04-30 2:10PM EDT	545.00	170.00	173.15	174.50	+26.55	+18.51%	11	838	63.78%
TSLA210618C00550000	2021-04-30 2:10PM EDT	550.00	167.25	168.75	170.05	+25.75	+18.20%	23	4,316	63.32%
TSLA210618C00560000	2021-04-30 2:11PM EDT	560.00	158.00	159.95	161.25	+21.00	+15.33%	2	3,109	62.34%
TSLA210618C00570000	2021-04-30 12:43PM EDT	570.00	149.20	151.35	152.65	+24.15	+19.31%	22	1,033	61.49%
TSLA210618C00580000	2021-04-30 1:17PM EDT	580.00	144.30	142.95	144.20	+29.25	+25.42%	7	759	60.71%
TSLA210618C00590000	2021-04-30 11:40AM EDT	590.00	131.00	134.70	135.95	+17.90	+15.83%	10	725	59.96%
TSLA210618C00600000	2021-04-30 3:47PM EDT	600.00	125.21	126.75	127.95	+23.21	+22.75%	42	13,837	59.36%
TSLA210618C00610000	2021-04-30 3:56PM EDT	610.00	118.45	118.90	120.10	+23.55	+24.82%	14	2,598	58.67%
TSLA210618C00620000	2021-04-30 2:43PM EDT	620.00	108.80	111.25	112.45	+21.05	+23.99%	49	3,759	57.99%
TSLA210618C00630000	2021-04-30 3:56PM EDT	630.00	103.57	103.95	105.10	+21.82	+26.69%	26	1,102	57.45%
TSLA210618C00640000	2021-04-30 2:59PM EDT	640.00	94.85	96.80	97.95	+16.15	+20.52%	23	4,105	56.86%
TSLA210618C00650000	2021-04-30 3:57PM EDT	650.00	90.00	90.00	91.10	+20.65	+29.78%	143	4,335	56.36%
TSLA210618C00660000	2021-04-30 2:49PM EDT	660.00	80.90	83.45	84.50	+17.50	+27.60%	101	9,616	55.87%
TSLA210618C00670000	2021-04-30 3:30PM EDT	670.00	76.00	77.15	78.20	+17.50	+29.91%	141	2,582	55.40%
TSLA210618C00680000	2021-04-30 3:57PM EDT	680.00	71.27	71.15	72.15	+17.92	+33.59%	210	6,483	54.94%
TSLA210618C00690000	2021-04-30 3:58PM EDT	690.00	66.12	65.45	66.40	+17.77	+36.75%	234	2,876	54.51%
TSLA210618C00700000	2021-04-30 3:59PM EDT	700.00	60.62	60.05	60.95	+16.62	+37.77%	1,809	13,287	54.11%
TSLA210618C00710000	2021-04-30 3:57PM EDT	710.00	55.43	55.20	55.80	+15.38	+38.40%	462	3,580	53.85%
TSLA210618C00720000	2021-04-30 3:57PM EDT	720.00	50.65	50.05	50.95	+14.64	+40.66%	666	3,750	53.32%
TSLA210618C00730000	2021-04-30 3:57PM EDT	730.00	46.09	45.55	46.40	+13.67	+42.17%	410	1,146	52.98%
TSLA210618C00740000	2021-04-30 3:59PM EDT	740.00	41.83	41.35	42.20	+12.48	+42.52%	308	10,536	52.69%
TSLA210618C00750000	2021-04-30 3:57PM EDT	750.00	37.90	37.70	38.25	+11.53	+43.72%	1,057	8,702	52.53%
TSLA210618C00760000	2021-04-30 3:49PM EDT	760.00	33.00	33.70	34.55	+9.42	+39.95%	166	1,542	52.05%
TSLA210618C00770000	2021-04-30 3:49PM EDT	770.00	29.75	30.30	31.20	+8.64	+40.93%	207	1,306	51.79%
TSLA210618C00780000	2021-04-30 3:57PM EDT	780.00	27.40	27.45	28.05	+8.50	+44.97%	347	10,213	51.66%
TSLA210618C00790000	2021-04-30 3:55PM EDT	790.00	24.85	24.60	25.25	+7.73	+45.15%	191	2,708	51.47%
TSLA210618C00800000	2021-04-30 3:57PM EDT	800.00	22.37	21.80	22.60	+7.47	+50.13%	3,257	30,563	51.13%
TSLA210618C00810000	2021-04-30 3:49PM EDT	810.00	19.26	19.65	20.25	+5.99	+45.14%	120	1,165	51.09%
TSLA210618C00820000	2021-04-30 3:14PM EDT	820.00	16.00	17.60	18.10	+4.07	+34.12%	196	1,672	50.99%
TSLA210618C00830000	2021-04-30 3:44PM EDT	830.00	15.90	15.60	16.15	+5.29	+49.86%	471	1,056	50.82%
TSLA210618C00840000	2021-04-30 3:20PM EDT	840.00	14.08	13.85	14.30	+4.78	+51.40%	269	1,764	50.64%
TSLA210618C00850000	2021-04-30 3:59PM EDT	850.00	12.55	12.40	12.80	+4.15	+49.40%	1,690	25,085	50.68%
TSLA210618C00860000	2021-04-30 3:51PM EDT	860.00	10.87	10.80	11.45	+3.40	+45.52%	305	1,575	50.51%
TSLA210618C00870000	2021-04-30 3:44PM EDT	870.00	9.92	9.60	10.20	+3.23	+48.28%	192	3,172	50.50%
TSLA210618C00880000	2021-04-30 3:49PM EDT	880.00	8.87	8.55	9.10	+2.80	+46.13%	136	5,860	50.55%
TSLA210618C00890000	2021-04-30 3:24PM EDT	890.00	8.00	7.85	8.15	+2.55	+46.79%	179	936	50.85%
TSLA210618C00900000	2021-04-30 3:59PM EDT	900.00	7.08	6.80	7.30	+2.17	+44.20%	1,698	22,528	50.76%
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	12.50%
TSLA210618C00950000	2021-04-30 3:58PM EDT	950.00	4.21	4.00	4.35	+1.21	+40.33%	340	7,037	51.82%
TSLA210618C00960000	2021-04-30 2:39PM EDT	960.00	3.60	3.60	4.00	+0.52	+16.88%	25	4,591	52.14%
TSLA210618C00970000	2021-04-30 3:58PM EDT	970.00	3.45	3.20	3.65	+0.73	+26.84%	17	997	52.34%
TSLA210618C00980000	2021-04-30 9:58AM EDT	980.00	2.94	2.89	3.25	+0.58	+24.58%	141	2,279	52.49%
TSLA210618C00990000	2021-04-30 3:53PM EDT	990.00	2.78	2.63	3.00	+0.56	+25.23%	175	15,802	52.86%
TSLA210618C00995000	2020-07-15 3:28PM EDT	995.00	720.31	764.20	775.50	0.00	-	1	54	0.00%
TSLA210618C01000000	2021-04-30 3:59PM EDT	1,000.00	2.64	2.60	2.65	+0.64	+32.00%	1,097	44,543	53.39%
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	2021-04-30 3:51PM EDT	1,010.00	2.38	2.27	2.51	+0.40	+20.20%	51	2,086	53.67%
TSLA210618C01015000	2020-06-25 11:56AM EDT	1,015.00	219.00	557.00	575.50	0.00	-	1	76	749.65%
TSLA210618C01020000	2021-04-30 1:26PM EDT	1,020.00	2.39	2.07	2.36	+0.33	+16.02%	110	471	54.10%
TSLA210618C01030000	2021-04-30 1:27PM EDT	1,030.00	2.20	1.90	2.18	+0.55	+33.33%	4	392	54.47%
TSLA210618C01040000	2021-04-30 1:21PM EDT	1,040.00	1.98	1.74	2.04	+0.26	+15.12%	1	153	54.87%
TSLA210618C01050000	2021-04-30 3:10PM EDT	1,050.00	1.60	1.60	1.90	0.00	-	53	2,376	55.26%
TSLA210618C01060000	2021-04-30 2:23PM EDT	1,060.00	1.56	1.48	1.75	+0.18	+13.04%	26	452	55.60%
TSLA210618C01070000	2021-04-30 3:41PM EDT	1,070.00	1.40	1.36	1.66	+0.04	+2.94%	10	533	56.06%
TSLA210618C01080000	2021-04-30 3:14PM EDT	1,080.00	1.36	1.29	1.55	+0.01	+0.74%	6	121	56.54%
TSLA210618C01090000	2021-04-29 2:56PM EDT	1,090.00	1.33	1.17	1.44	+0.08	+6.40%	1	236	56.81%
TSLA210618C01100000	2021-04-30 3:48PM EDT	1,100.00	1.12	1.10	1.35	-0.02	-1.75%	339	1,051	57.25%
TSLA210618C01110000	2021-04-30 9:30AM EDT	1,110.00	1.09	1.06	1.28	+0.03	+2.83%	4	206	57.84%
TSLA210618C01120000	2021-04-30 2:55PM EDT	1,120.00	0.99	0.99	1.20	-0.01	-1.00%	3	130	58.23%
TSLA210618C01130000	2021-04-30 2:55PM EDT	1,130.00	0.92	0.92	1.14	-0.07	-7.07%	22	284	58.64%
TSLA210618C01140000	2021-04-30 3:00PM EDT	1,140.00	0.91	0.86	1.08	+0.04	+4.60%	10	298	59.07%
TSLA210618C01150000	2021-04-30 3:05PM EDT	1,150.00	0.83	0.81	1.02	-0.05	-5.68%	24	289	59.50%
TSLA210618C01160000	2021-04-29 12:10PM EDT	1,160.00	0.88	0.76	0.97	0.00	-	11	283	59.91%
TSLA210618C01170000	2021-04-27 3:57PM EDT	1,170.00	0.92	0.72	0.92	0.00	-	2	109	60.35%
TSLA210618C01180000	2021-04-29 12:11PM EDT	1,180.00	0.73	0.68	0.88	-0.06	-7.59%	10	298	60.82%
TSLA210618C01190000	2021-04-30 1:23PM EDT	1,190.00	0.78	0.63	0.84	+0.06	+8.33%	6	405	61.18%
TSLA210618C01200000	2021-04-30 3:59PM EDT	1,200.00	0.68	0.62	0.80	0.00	-	5,370	10,472	61.74%
TSLA210618C01220000	2020-07-23 10:02AM EDT	1,220.00	620.00	954.35	972.60	0.00	-	2	74	0.00%
TSLA210618C01225000	2021-04-30 1:11PM EDT	1,225.00	0.52	0.53	0.72	-0.13	-20.00%	6	841	62.77%
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	2021-04-30 2:07PM EDT	1,250.00	0.48	0.48	0.65	-0.10	-17.24%	31	1,094	63.94%
TSLA210618C01260000	2020-07-22 3:47PM EDT	1,260.00	606.80	926.50	945.00	0.00	-	1	22	0.00%
TSLA210618C01275000	2021-04-30 3:25PM EDT	1,275.00	0.44	0.43	0.59	-0.10	-18.52%	13	220	65.04%
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	2021-04-30 1:57PM EDT	1,300.00	0.40	0.40	0.50	-0.10	-20.00%	46	594	65.89%
TSLA210618C01325000	2021-04-28 2:27PM EDT	1,325.00	0.45	0.32	0.50	-0.09	-16.67%	101	157	66.94%
TSLA210618C01350000	2021-04-30 1:18PM EDT	1,350.00	0.37	0.22	0.56	-0.05	-11.90%	10	173	68.29%
TSLA210618C01375000	2021-04-30 3:52PM EDT	1,375.00	0.32	0.19	0.52	-0.05	-13.51%	4	367	69.24%
TSLA210618C01400000	2021-04-30 2:06PM EDT	1,400.00	0.29	0.24	0.41	-0.08	-21.62%	40	578	70.22%
TSLA210618C01425000	2021-04-27 3:59PM EDT	1,425.00	0.40	0.14	0.41	0.00	-	1	110	70.56%
TSLA210618C01450000	2021-04-30 1:42PM EDT	1,450.00	0.27	0.12	0.49	-0.06	-18.18%	7	202	72.85%
TSLA210618C01475000	2021-04-30 3:51PM EDT	1,475.00	0.20	0.17	0.34	-0.08	-28.57%	28	304	73.00%
TSLA210618C01500000	2021-04-30 3:36PM EDT	1,500.00	0.20	0.19	0.29	-0.11	-35.48%	164	3,811	74.02%
TSLA210618C01520000	2020-08-27 2:29PM EDT	1,520.00	945.48	917.00	936.00	0.00	-	2	26	0.00%
TSLA210618C01525000	2021-04-30 3:20PM EDT	1,525.00	0.17	0.06	0.31	-0.11	-39.29%	2	1,540	73.54%
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	2021-04-30 3:39PM EDT	1,550.00	0.18	0.04	0.30	-0.04	-18.18%	4	341	74.32%
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	2021-04-30 3:59PM EDT	1,575.00	0.20	0.03	0.27	-0.03	-13.04%	12	304	74.80%
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	2021-04-30 2:43PM EDT	1,600.00	0.16	0.11	0.20	-0.06	-27.27%	16	525	76.27%
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	2021-04-30 1:20PM EDT	1,625.00	0.13	0.01	0.26	-0.07	-35.00%	4	88	76.66%
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	2021-04-30 2:44PM EDT	1,650.00	0.14	0.11	0.25	-0.04	-22.22%	3	260	79.88%
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	2021-04-30 2:13PM EDT	1,675.00	0.10	0.10	0.18	-0.08	-44.44%	124	274	79.30%
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	2021-04-30 3:54PM EDT	1,700.00	0.13	0.10	0.13	-0.05	-27.78%	572	6,258	79.10%
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	933.17%
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	1,588.33%
TSLA210618C01960000	2020-08-27 10:11AM EDT	1,960.00	667.15	687.00	705.50	0.00	-	1	49	1,381.64%
TSLA210618C01980000	2020-08-20 11:22AM EDT	1,980.00	492.86	677.50	696.50	0.00	-	1	76	1,277.17%
TSLA210618C02000000	2020-08-28 1:52PM EDT	2,000.00	695.50	669.00	687.80	-1.55	-0.22%	17	359	1,210.22%
TSLA210618C02050000	2020-08-28 2:24PM EDT	2,050.00	667.83	647.50	666.50	+4.04	+0.61%	8	98	1,096.13%
TSLA210618C02100000	2020-08-28 11:41AM EDT	2,100.00	679.43	627.00	645.50	+27.43	+4.21%	11	83	1,019.40%
TSLA210618C02150000	2020-08-27 11:45AM EDT	2,150.00	650.00	607.50	626.00	+16.72	+2.64%	2	14	962.92%
TSLA210618C02200000	2020-08-28 10:19AM EDT	2,200.00	645.00	588.50	607.00	+29.30	+4.76%	3	250	916.96%
TSLA210618C02250000	2020-08-28 2:53PM EDT	2,250.00	589.00	569.50	588.50	-1.00	-0.17%	8	54	877.68%
TSLA210618C02300000	2020-08-28 1:48PM EDT	2,300.00	570.50	552.00	570.50	+2.98	+0.53%	29	209	844.74%
TSLA210618C02350000	2020-08-27 9:56AM EDT	2,350.00	516.20	535.00	553.50	0.00	-	1	30	816.21%
TSLA210618C02400000	2020-08-28 12:43PM EDT	2,400.00	555.12	520.60	537.00	+26.91	+5.09%	12	459	792.51%
TSLA210618C02450000	2020-08-27 3:38PM EDT	2,450.00	556.00	502.50	521.00	+31.10	+5.92%	1	55	767.93%
TSLA210618C02500000	2020-08-28 3:02PM EDT	2,500.00	504.89	487.00	505.50	+41.47	+8.95%	24	445	747.20%
TSLA210618C02550000	2020-08-28 2:46PM EDT	2,550.00	495.08	472.00	491.00	-0.82	-0.17%	13	161	728.64%
TSLA210618C02600000	2020-08-28 3:21PM EDT	2,600.00	468.70	457.50	476.50	-1.02	-0.22%	27	234	711.31%
TSLA210618C02650000	2020-08-28 2:17PM EDT	2,650.00	470.71	444.00	463.00	+13.71	+3.00%	2	43	696.01%
TSLA210618C02700000	2020-08-28 1:18PM EDT	2,700.00	450.56	430.50	449.00	+2.04	+0.45%	2	301	680.97%
TSLA210618C02750000	2020-08-27 11:30AM EDT	2,750.00	419.43	417.50	436.50	0.00	-	2	261	667.66%
TSLA210618C02800000	2020-08-28 3:29PM EDT	2,800.00	408.95	405.00	424.00	-7.75	-1.86%	49	174	655.04%
TSLA210618C02850000	2020-08-28 12:53PM EDT	2,850.00	414.00	393.50	412.00	+2.00	+0.49%	4	198	643.63%
TSLA210618C02900000	2020-08-28 10:47AM EDT	2,900.00	419.25	381.50	400.50	+17.87	+4.45%	4	109	632.49%
TSLA210618C02950000	2020-08-27 11:56AM EDT	2,950.00	391.45	370.90	389.50	0.00	-	3	87	622.63%
TSLA210618C03000000	2020-08-28 3:52PM EDT	3,000.00	370.00	360.00	379.00	-7.78	-2.06%	72	431	613.06%
TSLA210618C03100000	2020-08-28 3:40PM EDT	3,100.00	359.61	340.00	358.50	+6.44	+1.82%	177	400	595.60%
TSLA210618C03200000	2020-08-28 3:29PM EDT	3,200.00	320.90	322.30	340.00	+20.91	+6.97%	13	185	580.78%
TSLA210618C03300000	2020-08-28 3:40PM EDT	3,300.00	321.49	302.50	321.50	+11.49	+3.71%	212	92	565.17%
TSLA210618C03400000	2020-08-28 12:55PM EDT	3,400.00	306.70	286.00	305.00	+6.70	+2.23%	4	121	552.42%
TSLA210618C03500000	2020-08-28 3:37PM EDT	3,500.00	289.00	270.00	289.50	+4.24	+1.49%	248	1,144	540.50%
TSLA210618C03600000	2020-08-28 1:46PM EDT	3,600.00	273.78	256.00	275.00	+0.47	+0.17%	244	194	530.08%
TSLA210618C03700000	2020-08-28 12:15PM EDT	3,700.00	280.03	242.50	262.00	+23.95	+9.35%	22	68	520.61%
TSLA210618C03800000	2020-08-28 3:40PM EDT	3,800.00	248.28	229.50	249.00	+53.68	+27.58%	22	22	511.33%
TSLA210618C03900000	2020-08-28 3:04PM EDT	3,900.00	234.10	218.00	237.50	+1.22	+0.52%	5	17	503.41%
TSLA210618C04000000	2020-08-28 3:40PM EDT	4,000.00	223.21	207.00	226.00	+5.77	+2.65%	534	484	495.64%
PutsforJune 18, 2021
Contract Name	Last Trade Date	Strike
Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA210618P00001000	2021-04-23 10:26AM EDT	1.00	0.01	0.00	0.01	0.00	-	10	45,366	550.00%
TSLA210618P00002000	2021-03-17 3:22PM EDT	2.00	0.02	0.00	0.01	0.00	-	1	2,873	475.00%
TSLA210618P00003000	2021-03-17 3:20PM EDT	3.00	0.01	0.00	0.01	0.00	-	10	3,121	437.50%
TSLA210618P00004000	2021-03-15 12:52PM EDT	4.00	0.04	0.00	0.01	0.00	-	8	1,946	412.50%
TSLA210618P00005000	2021-04-01 10:10AM EDT	5.00	0.01	0.00	0.01	0.00	-	170	1,653	387.50%
TSLA210618P00006000	2021-04-01 10:32AM EDT	6.00	0.01	0.00	0.01	0.00	-	100	1,341	375.00%
TSLA210618P00007000	2020-12-18 12:00PM EDT	7.00	0.01	0.00	0.05	0.00	-	5	446	410.94%
TSLA210618P00008000	2021-04-21 9:57AM EDT	8.00	0.01	0.00	0.01	0.00	-	4	295	350.00%
TSLA210618P00009000	2020-12-22 11:33AM EDT	9.00	0.05	0.00	0.05	0.00	-	110	431	384.38%
TSLA210618P00010000	2021-04-23 9:49AM EDT	10.00	0.01	0.00	0.01	0.00	-	20	17,270	331.25%
TSLA210618P00011000	2021-04-12 9:46AM EDT	11.00	0.01	0.00	0.01	0.00	-	1	380	325.00%
TSLA210618P00012000	2021-03-15 12:49PM EDT	12.00	0.02	0.00	0.01	0.00	-	8	371	312.50%
TSLA210618P00013000	2021-01-28 1:36PM EDT	13.00	0.05	0.00	0.04	0.00	-	22	302	343.75%
TSLA210618P00014000	2021-04-12 9:46AM EDT	14.00	0.01	0.00	0.01	0.00	-	1	306	300.00%
TSLA210618P00015000	2021-01-07 10:30AM EDT	15.00	0.04	0.00	0.02	0.00	-	5	1,204	312.50%
TSLA210618P00016000	2021-04-12 10:12AM EDT	16.00	0.01	0.00	0.20	0.00	-	2	729	373.44%
TSLA210618P00017000	2021-04-19 3:09PM EDT	17.00	0.01	0.00	0.01	0.00	-	1	509	287.50%
TSLA210618P00018000	2021-03-23 9:43AM EDT	18.00	0.02	0.00	0.20	0.00	-	1	366	360.16%
TSLA210618P00019000	2021-02-17 4:42PM EDT	19.00	0.03	0.00	0.03	0.00	-	591	1,225	300.00%
TSLA210618P00020000	2021-04-30 10:10AM EDT	20.00	0.01	0.00	0.01	0.00	-	20	14,127	275.00%
TSLA210618P00021000	2021-03-30 10:55AM EDT	21.00	0.01	0.00	0.05	0.00	-	240	1,634	303.13%
TSLA210618P00022000	2021-03-15 12:49PM EDT	22.00	0.05	0.00	0.16	0.00	-	4	415	331.25%
TSLA210618P00023000	2021-02-12 11:04AM EDT	23.00	0.07	0.01	0.05	0.00	-	21	906	300.00%
TSLA210618P00024000	2021-04-14 11:58AM EDT	24.00	0.01	0.00	0.05	0.00	-	1	445	290.63%
TSLA210618P00025000	2021-04-29 11:36AM EDT	25.00	0.01	0.00	0.01	0.00	-	1	2,248	256.25%
TSLA210618P00026000	2021-02-10 2:11PM EDT	26.00	0.02	0.00	0.05	0.00	-	50	371	284.38%
TSLA210618P00027000	2021-04-06 3:37PM EDT	27.00	0.01	0.00	0.01	0.00	-	19	268	250.00%
TSLA210618P00028000	2021-03-30 10:55AM EDT	28.00	0.01	0.00	0.06	0.00	-	3	281	281.25%
TSLA210618P00029000	2021-04-09 2:01PM EDT	29.00	0.01	0.00	0.11	0.00	-	12	479	292.19%
TSLA210618P00030000	2021-04-30 9:44AM EDT	30.00	0.01	0.00	0.02	0.00	-	1	8,586	253.13%
TSLA210618P00031000	2021-03-19 9:36AM EDT	31.00	0.01	0.00	0.13	0.00	-	1	317	290.63%
TSLA210618P00032000	2021-03-15 12:51PM EDT	32.00	0.09	0.00	0.04	0.00	-	3	1,326	259.38%
TSLA210618P00033000	2021-03-15 12:51PM EDT	33.00	0.05	0.00	0.02	0.00	-	13	432	243.75%
TSLA210618P00034000	2021-04-19 3:37PM EDT	34.00	0.01	0.00	0.02	0.00	-	104	1,557	243.75%
TSLA210618P00035000	2021-03-15 12:52PM EDT	35.00	0.05	0.00	0.02	0.00	-	34	752	240.63%
TSLA210618P00036000	2021-03-15 12:52PM EDT	36.00	0.05	0.00	0.02	0.00	-	29	2,537	237.50%
TSLA210618P00037000	2021-03-15 12:47PM EDT	37.00	0.05	0.00	0.02	0.00	-	6	369	234.38%
TSLA210618P00038000	2021-04-16 11:35AM EDT	38.00	0.01	0.00	0.02	0.00	-	2	773	234.38%
TSLA210618P00039000	2021-03-15 12:47PM EDT	39.00	0.05	0.01	0.02	0.00	-	6	318	237.50%
TSLA210618P00040000	2021-04-29 11:44AM EDT	40.00	0.01	0.00	0.02	-0.01	-50.00%	2	14,104	228.13%
TSLA210618P00042000	2021-04-21 11:02AM EDT	42.00	0.02	0.00	0.02	0.00	-	1	784	225.00%
TSLA210618P00044000	2021-03-17 1:24PM EDT	44.00	0.05	0.00	0.02	0.00	-	55	2,694	221.88%
TSLA210618P00045000	2020-08-17 10:11AM EDT	45.00	1.07	0.08	4.40	0.00	-	1	84	393.12%
TSLA210618P00046000	2021-04-27 9:42AM EDT	46.00	0.01	0.00	0.02	0.00	-	5	1,689	215.63%
TSLA210618P00048000	2021-04-26 2:28PM EDT	48.00	0.03	0.00	0.02	0.00	-	6	1,690	212.50%
TSLA210618P00050000	2021-04-30 2:10PM EDT	50.00	0.02	0.02	0.03	0.00	-	42	5,223	225.00%
TSLA210618P00052000	2021-03-26 12:15PM EDT	52.00	0.07	0.00	0.21	0.00	-	15	423	250.78%
TSLA210618P00054000	2021-03-05 2:16PM EDT	54.00	0.24	0.00	0.34	0.00	-	5	278	258.98%
TSLA210618P00055000	2020-08-17 10:48AM EDT	55.00	0.95	0.00	1.32	0.00	-	2	56	300.59%
TSLA210618P00056000	2021-03-09 11:36AM EDT	56.00	0.20	0.00	0.12	0.00	-	5	802	231.25%
TSLA210618P00058000	2021-03-30 11:25AM EDT	58.00	0.02	0.00	0.06	0.00	-	10	1,702	214.84%
TSLA210618P00060000	2021-04-30 2:15PM EDT	60.00	0.02	0.00	0.02	0.00	-	52	4,107	195.31%
TSLA210618P00062000	2021-03-15 3:46PM EDT	62.00	0.20	0.00	0.23	0.00	-	10	1,370	235.16%
TSLA210618P00064000	2021-01-25 11:27AM EDT	64.00	0.14	0.00	0.37	0.00	-	2	487	243.16%
TSLA210618P00065000	2020-08-26 12:23PM EDT	65.00	1.52	0.00	1.65	0.00	-	11	259	288.18%
TSLA210618P00066000	2021-02-11 2:54PM EDT	66.00	0.18	0.00	0.33	0.00	-	2	340	237.11%
TSLA210618P00068000	2021-03-05 2:15PM EDT	68.00	0.37	0.00	0.23	0.00	-	3	1,085	225.78%
TSLA210618P00069000	2021-02-11 2:53PM EDT	69.00	0.20	0.00	0.35	0.00	-	58	324	233.98%
TSLA210618P00070000	2021-04-22 10:01AM EDT	70.00	0.03	0.00	0.05	0.00	-	1	2,539	195.31%
TSLA210618P00071000	2021-02-04 2:33PM EDT	71.00	0.01	0.10	0.60	0.00	-	1	466	249.02%
TSLA210618P00072000	2021-03-29 10:38AM EDT	72.00	0.09	0.00	0.21	0.00	-	5	3,705	218.36%
TSLA210618P00073000	2021-02-09 1:25PM EDT	73.00	0.21	0.01	0.43	0.00	-	1	213	233.59%
TSLA210618P00074000	2021-03-18 12:45PM EDT	74.00	0.15	0.00	0.22	0.00	-	1	222	216.80%
TSLA210618P00075000	2021-04-26 10:10AM EDT	75.00	0.05	0.00	0.05	0.00	-	2	801	189.84%
TSLA210618P00076000	2021-03-08 4:04PM EDT	76.00	0.40	0.00	0.23	0.00	-	1	97	214.84%
TSLA210618P00077000	2021-03-05 12:17PM EDT	77.00	0.50	0.00	0.50	0.00	-	10	212	231.06%
TSLA210618P00078000	2021-04-22 1:31PM EDT	78.00	0.01	0.00	0.20	0.00	-	1	221	209.77%
TSLA210618P00079000	2021-04-09 3:31PM EDT	79.00	0.01	0.00	0.20	0.00	-	10	165	208.20%
TSLA210618P00080000	2021-04-30 11:33AM EDT	80.00	0.02	0.01	0.05	+0.01	+100.00%	15	8,437	186.72%
TSLA210618P00081000	2021-03-26 12:25PM EDT	81.00	0.12	0.00	0.20	0.00	-	10	1,839	205.86%
TSLA210618P00082000	2021-03-15 12:51PM EDT	82.00	0.25	0.00	0.21	0.00	-	3	294	205.66%
TSLA210618P00083000	2021-04-23 1:42PM EDT	83.00	0.04	0.00	0.20	0.00	-	1	63	203.52%
TSLA210618P00084000	2021-04-30 10:33AM EDT	84.00	0.03	0.00	0.05	-0.02	-40.00%	8	881	179.69%
TSLA210618P00085000	2021-02-16 10:47AM EDT	85.00	0.39	0.10	0.29	0.00	-	6	109	214.84%
TSLA210618P00086000	2021-02-08 3:55PM EDT	86.00	0.26	0.07	0.57	0.00	-	9	105	225.39%
TSLA210618P00087000	2021-02-23 10:37AM EDT	87.00	0.35	0.00	0.49	0.00	-	5	148	217.58%
TSLA210618P00088000	2021-04-01 9:49AM EDT	88.00	0.11	0.00	0.20	0.00	-	1	355	198.05%
TSLA210618P00089000	2021-02-26 10:44AM EDT	89.00	0.45	0.01	0.33	0.00	-	1	334	207.23%
TSLA210618P00090000	2021-04-23 1:01PM EDT	90.00	0.06	0.01	0.20	0.00	-	10	1,570	196.68%
TSLA210618P00091000	2021-04-05 3:35PM EDT	91.00	0.09	0.00	0.20	0.00	-	17	612	194.53%
TSLA210618P00092000	2021-03-15 12:35PM EDT	92.00	0.28	0.00	0.22	0.00	-	4	187	195.31%
TSLA210618P00093000	2021-03-23 1:43PM EDT	93.00	0.20	0.00	0.20	0.00	-	10	353	192.58%
TSLA210618P00094000	2021-02-16 2:20PM EDT	94.00	0.20	0.00	0.43	0.00	-	5	206	206.64%
TSLA210618P00095000	2021-04-05 3:46PM EDT	95.00	0.13	0.00	0.20	0.00	-	1	369	190.63%
TSLA210618P00096000	2021-04-26 10:18AM EDT	96.00	0.04	0.00	0.20	-0.01	-20.00%	2	369	189.45%
TSLA210618P00097000	2021-03-23 10:07AM EDT	97.00	0.19	0.00	0.20	0.00	-	1	237	188.67%
TSLA210618P00098000	2021-04-28 9:59AM EDT	98.00	0.04	0.00	0.20	0.00	-	120	836	187.50%
TSLA210618P00099000	2021-04-05 3:53PM EDT	99.00	0.06	0.01	0.20	0.00	-	10	223	187.50%
TSLA210618P00100000	2021-04-30 2:04PM EDT	100.00	0.04	0.03	0.07	-0.01	-20.00%	75	9,327	174.61%
TSLA210618P00102000	2021-04-28 9:57AM EDT	102.00	0.04	0.00	0.20	0.00	-	120	935	183.79%
TSLA210618P00104000	2021-03-23 12:36PM EDT	104.00	0.23	0.00	0.20	0.00	-	10	2,576	182.03%
TSLA210618P00105000	2020-08-26 3:53PM EDT	105.00	2.15	0.80	6.50	0.00	-	3	19	288.72%
TSLA210618P00106000	2021-04-27 9:30AM EDT	106.00	0.07	0.00	0.12	+0.06	+600.00%	28	3,588	171.88%
TSLA210618P00108000	2021-04-28 10:01AM EDT	108.00	0.04	0.00	0.14	0.00	-	3	238	172.66%
TSLA210618P00110000	2021-04-28 10:52AM EDT	110.00	0.06	0.02	0.14	0.00	-	3	1,039	173.05%
TSLA210618P00112000	2021-04-22 11:09AM EDT	112.00	0.02	0.00	0.18	0.00	-	2	15,372	173.05%
TSLA210618P00114000	2021-04-09 2:35PM EDT	114.00	0.09	0.00	0.20	0.00	-	1	967	173.24%
TSLA210618P00115000	2020-08-25 1:02PM EDT	115.00	2.85	0.85	6.90	0.00	-	8	157	277.73%
TSLA210618P00116000	2021-04-09 2:35PM EDT	116.00	0.09	0.00	0.20	0.00	-	1	781	171.48%
TSLA210618P00118000	2021-03-24 10:52AM EDT	118.00	0.10	0.02	0.20	0.00	-	1	754	171.48%
TSLA210618P00120000	2021-04-23 10:23AM EDT	120.00	0.08	0.00	0.20	0.00	-	1	1,190	168.36%
TSLA210618P00122000	2021-04-19 2:13PM EDT	122.00	0.07	0.00	0.20	0.00	-	40	568	166.80%
TSLA210618P00124000	2021-04-19 11:09AM EDT	124.00	0.15	0.00	0.20	0.00	-	2	287	165.23%
TSLA210618P00125000	2020-08-27 10:34AM EDT	125.00	2.58	0.50	7.30	0.00	-	3	210	265.16%
TSLA210618P00126000	2021-03-15 12:48PM EDT	126.00	0.63	0.00	0.26	0.00	-	2	558	167.97%
TSLA210618P00128000	2021-04-28 12:40PM EDT	128.00	0.05	0.00	0.20	0.00	-	10	1,324	162.30%
TSLA210618P00130000	2021-04-19 11:11AM EDT	130.00	0.12	0.04	0.15	0.00	-	1	906	160.16%
TSLA210618P00132000	2021-04-22 12:01PM EDT	132.00	0.14	0.00	0.20	0.00	-	3	251	159.38%
TSLA210618P00134000	2021-04-21 11:48AM EDT	134.00	0.02	0.05	0.20	0.00	-	1	710	161.33%
TSLA210618P00135000	2020-08-18 2:52PM EDT	135.00	2.97	0.15	7.95	0.00	-	1	56	255.15%
TSLA210618P00136000	2021-04-06 2:41PM EDT	136.00	0.16	0.00	0.20	0.00	-	2	348	156.64%
TSLA210618P00138000	2021-03-15 12:51PM EDT	138.00	0.80	0.00	0.28	0.00	-	10	104	160.16%
TSLA210618P00140000	2021-04-22 12:37PM EDT	140.00	0.13	0.01	0.20	0.00	-	5	10,672	154.69%
TSLA210618P00142000	2021-03-15 12:52PM EDT	142.00	0.85	0.00	0.29	0.00	-	4	133	158.01%
TSLA210618P00144000	2021-03-15 12:49PM EDT	144.00	0.87	0.00	0.29	0.00	-	6	124	156.64%
TSLA210618P00145000	2020-08-17 10:09AM EDT	145.00	3.50	2.10	8.70	0.00	-	4	88	258.40%
TSLA210618P00146000	2021-04-20 10:33AM EDT	146.00	0.08	0.05	0.20	0.00	-	3	172	153.13%
TSLA210618P00148000	2021-04-06 10:26AM EDT	148.00	0.20	0.07	0.21	0.00	-	3	5,041	153.52%
TSLA210618P00150000	2021-04-28 1:49PM EDT	150.00	0.07	0.05	0.15	+0.02	+40.00%	40	2,629	147.27%
TSLA210618P00152000	2021-04-16 10:55AM EDT	152.00	0.08	0.05	0.21	0.00	-	1	94	149.80%
TSLA210618P00154000	2021-04-21 9:47AM EDT	154.00	0.06	0.00	0.21	0.00	-	20	80	145.70%
TSLA210618P00155000	2020-08-26 11:34AM EDT	155.00	4.30	0.02	9.45	0.00	-	1	39	241.26%
TSLA210618P00156000	2021-04-12 12:16PM EDT	156.00	0.15	0.00	0.10	0.00	-	15	5,092	135.16%
TSLA210618P00158000	2021-04-07 2:59PM EDT	158.00	0.21	0.00	0.22	0.00	-	2	316	143.75%
TSLA210618P00160000	2021-04-30 1:08PM EDT	160.00	0.06	0.06	0.15	-0.02	-25.00%	2	2,749	141.99%
TSLA210618P00162000	2021-04-28 3:27PM EDT	162.00	0.04	0.00	0.28	0.00	-	1	215	144.73%
TSLA210618P00164000	2021-04-21 2:54PM EDT	164.00	0.01	0.00	0.23	0.00	-	3	1,210	141.02%
TSLA210618P00165000	2020-07-09 4:54PM EDT	165.00	11.00	0.00	0.00	0.00	-	10	84	50.00%
TSLA210618P00166000	2021-04-29 9:30AM EDT	166.00	0.10	0.00	0.23	0.00	-	3	2,215	139.84%
TSLA210618P00168000	2021-04-07 1:04PM EDT	168.00	0.25	0.00	0.24	0.00	-	5	1,404	139.26%
TSLA210618P00170000	2021-04-16 3:37PM EDT	170.00	0.14	0.07	0.24	0.00	-	10	1,220	141.60%
TSLA210618P00172000	2021-04-13 2:01PM EDT	172.00	0.15	0.00	0.24	0.00	-	1	116	136.91%
TSLA210618P00174000	2021-04-28 1:54PM EDT	174.00	0.15	0.05	0.25	0.00	-	8	95	138.87%
TSLA210618P00175000	2020-08-27 12:19PM EDT	175.00	5.00	3.60	7.50	0.00	-	2	168	229.69%
TSLA210618P00176000	2021-04-19 2:45PM EDT	176.00	0.28	0.00	0.25	0.00	-	2	38	135.35%
TSLA210618P00178000	2021-04-20 10:30AM EDT	178.00	0.21	0.00	0.26	0.00	-	1	362	134.77%
TSLA210618P00180000	2021-04-30 11:34AM EDT	180.00	0.11	0.10	0.26	-0.03	-21.43%	5	2,278	138.09%
TSLA210618P00182000	2021-04-16 11:57AM EDT	182.00	0.26	0.00	0.27	0.00	-	2	91	133.20%
TSLA210618P00184000	2021-04-28 1:56PM EDT	184.00	0.19	0.00	0.27	0.00	-	2	114	132.03%
TSLA210618P00185000	2020-07-07 2:47PM EDT	185.00	7.50	3.30	6.50	0.00	-	1	114	215.44%
TSLA210618P00186000	2021-04-19 2:09PM EDT	186.00	0.27	0.00	0.28	0.00	-	30	849	131.54%
TSLA210618P00188000	2021-04-27 3:40PM EDT	188.00	0.18	0.00	0.28	0.00	-	51	105	130.47%
TSLA210618P00190000	2021-04-27 3:34PM EDT	190.00	0.18	0.05	0.29	0.00	-	22	476	132.03%
TSLA210618P00192000	2021-04-27 3:26PM EDT	192.00	0.18	0.00	0.29	0.00	-	9	343	128.91%
TSLA210618P00194000	2021-04-27 3:24PM EDT	194.00	0.16	0.00	0.30	0.00	-	3	384	128.32%
TSLA210618P00195000	2020-08-13 3:15PM EDT	195.00	5.12	1.00	11.00	0.00	-	1	73	216.10%
TSLA210618P00196000	2021-04-27 3:23PM EDT	196.00	0.17	0.12	2.97	0.00	-	3	399	169.24%
TSLA210618P00198000	2021-04-27 3:28PM EDT	198.00	0.16	0.00	0.31	0.00	-	3	625	126.76%
TSLA210618P00199000	2021-04-29 3:59PM EDT	199.00	0.21	0.04	0.32	0.00	-	2	449	128.32%
TSLA210618P00200000	2021-04-30 3:18PM EDT	200.00	0.20	0.08	0.23	0.00	-	21	7,494	125.88%
TSLA210618P00201000	2021-04-29 3:39PM EDT	201.00	0.17	0.00	0.32	0.00	-	20	480	125.78%
TSLA210618P00202000	2021-03-18 1:39PM EDT	202.00	1.42	0.13	0.54	0.00	-	1	296	135.55%
TSLA210618P00203000	2021-04-23 10:42AM EDT	203.00	0.36	0.00	0.33	0.00	-	40	206	125.20%
TSLA210618P00204000	2021-04-28 3:56PM EDT	204.00	0.24	0.00	0.34	0.00	-	1	175	125.10%
TSLA210618P00208000	2021-04-05 10:32AM EDT	208.00	0.64	0.00	0.35	0.00	-	1	283	123.63%
TSLA210618P00210000	2021-04-23 9:48AM EDT	210.00	0.40	0.00	0.36	0.00	-	15	751	123.05%
TSLA210618P00212000	2021-04-13 11:46AM EDT	212.00	0.38	0.00	0.36	0.00	-	10	447	122.07%
TSLA210618P00216000	2021-04-27 9:44AM EDT	216.00	0.27	0.10	0.38	0.00	-	1	253	123.93%
TSLA210618P00220000	2021-04-23 1:54PM EDT	220.00	0.47	0.05	0.39	0.00	-	6	1,343	121.00%
TSLA210618P00224000	2021-04-22 10:18AM EDT	224.00	0.36	0.00	0.41	0.00	-	286	503	118.36%
TSLA210618P00228000	2021-04-23 1:09PM EDT	228.00	0.50	0.02	0.42	0.00	-	1	292	117.48%
TSLA210618P00230000	2021-04-22 10:16AM EDT	230.00	0.38	0.03	0.43	0.00	-	45	700	117.09%
TSLA210618P00232000	2021-04-13 3:45PM EDT	232.00	0.38	0.03	0.44	0.00	-	3	200	116.50%
TSLA210618P00236000	2021-04-28 3:54PM EDT	236.00	0.30	0.05	0.35	0.00	-	5	492	112.89%
TSLA210618P00240000	2021-04-30 10:54AM EDT	240.00	0.29	0.07	0.48	-0.09	-23.68%	10	2,021	115.14%
TSLA210618P00244000	2021-04-13 3:58PM EDT	244.00	0.42	0.09	0.49	0.00	-	2	288	114.06%
TSLA210618P00248000	2021-04-26 3:33PM EDT	248.00	0.39	0.10	0.51	0.00	-	1	373	113.09%
TSLA210618P00250000	2021-04-30 3:03PM EDT	250.00	0.37	0.31	0.38	-0.04	-9.76%	16	2,660	113.87%
TSLA210618P00252000	2021-04-05 3:54PM EDT	252.00	1.00	0.12	0.53	0.00	-	3	305	112.21%
TSLA210618P00256000	2021-04-19 11:59AM EDT	256.00	0.39	0.14	0.55	0.00	-	1	263	111.38%
TSLA210618P00260000	2021-04-29 10:41AM EDT	260.00	0.38	0.16	0.57	0.00	-	1	2,970	110.50%
TSLA210618P00270000	2021-04-27 3:40PM EDT	270.00	0.52	0.20	0.61	0.00	-	91	1,284	107.86%
TSLA210618P00280000	2021-04-30 1:49PM EDT	280.00	0.53	0.25	0.60	+0.03	+6.00%	3	1,333	104.64%
TSLA210618P00290000	2021-04-29 10:35AM EDT	290.00	0.56	0.32	0.71	+0.05	+9.80%	2	507	103.32%
TSLA210618P00300000	2021-04-30 3:25PM EDT	300.00	0.55	0.50	0.63	-0.12	-17.91%	97	13,692	100.88%
TSLA210618P00304000	2021-04-19 10:04AM EDT	304.00	0.75	0.42	0.79	0.00	-	1	331	100.29%
TSLA210618P00306000	2021-04-27 3:27PM EDT	306.00	0.74	0.44	0.80	0.00	-	2	108	99.90%
TSLA210618P00308000	2021-04-19 9:42AM EDT	308.00	1.43	0.45	0.82	0.00	-	6	178	99.46%
TSLA210618P00310000	2021-04-30 3:51PM EDT	310.00	0.66	0.47	0.83	-0.38	-36.54%	4	635	99.07%
TSLA210618P00312000	2021-04-30 12:13PM EDT	312.00	0.66	0.48	0.84	-0.65	-49.62%	1	602	98.54%
TSLA210618P00314000	2021-04-07 12:12PM EDT	314.00	1.68	0.49	0.85	0.00	-	1	43	98.05%
TSLA210618P00316000	2021-04-13 9:32AM EDT	316.00	1.10	0.51	0.87	0.00	-	1	94	97.71%
TSLA210618P00318000	2021-04-19 10:04AM EDT	318.00	0.68	0.53	0.88	-1.23	-64.40%	1	105	97.27%
TSLA210618P00320000	2021-04-29 2:40PM EDT	320.00	0.80	0.55	0.89	0.00	-	7	1,256	96.85%
TSLA210618P00322000	2021-04-15 1:32PM EDT	322.00	1.20	0.56	0.91	0.00	-	5	162	96.44%
TSLA210618P00324000	2021-04-30 3:38PM EDT	324.00	0.75	0.58	0.92	-0.18	-19.35%	1	81	96.00%
TSLA210618P00326000	2021-03-26 3:17PM EDT	326.00	5.40	1.23	1.46	0.00	-	6	187	103.66%
TSLA210618P00328000	2021-04-29 3:59PM EDT	328.00	0.98	0.61	0.95	0.00	-	1	133	95.12%
TSLA210618P00330000	2021-04-29 3:58PM EDT	330.00	0.84	0.63	0.97	-0.14	-14.29%	1	449	94.75%
TSLA210618P00332000	2021-04-27 3:27PM EDT	332.00	1.00	0.65	0.98	0.00	-	1	143	94.29%
TSLA210618P00334000	2021-04-29 10:33AM EDT	334.00	0.91	0.67	1.00	0.00	-	10	74	93.95%
TSLA210618P00336000	2021-04-30 1:38PM EDT	336.00	0.82	0.69	1.02	-0.39	-32.23%	2	199	93.55%
TSLA210618P00338000	2021-04-27 10:14AM EDT	338.00	1.07	0.69	1.03	0.00	-	1	108	92.97%
TSLA210618P00340000	2021-04-30 10:08AM EDT	340.00	0.94	0.80	0.95	-0.26	-21.67%	21	472	92.50%
TSLA210618P00342000	2021-04-29 12:36PM EDT	342.00	1.28	0.74	1.07	0.00	-	3	758	92.26%
TSLA210618P00344000	2021-04-27 3:28PM EDT	344.00	1.09	0.76	1.09	0.00	-	8	58	91.89%
TSLA210618P00345000	2021-04-28 10:27AM EDT	345.00	1.01	0.76	1.09	0.00	-	6	168	91.55%
TSLA210618P00346000	2021-04-27 10:24AM EDT	346.00	1.01	0.86	1.01	0.00	-	2	490	91.36%
TSLA210618P00348000	2021-04-28 2:54PM EDT	348.00	1.05	0.88	1.05	0.00	-	6	348	91.09%
TSLA210618P00350000	2021-04-30 3:54PM EDT	350.00	1.02	0.90	1.08	-0.19	-15.70%	325	5,292	90.77%
TSLA210618P00352000	2021-04-26 11:15AM EDT	352.00	1.29	0.88	1.10	0.00	-	5	119	90.09%
TSLA210618P00354000	2021-04-19 1:11PM EDT	354.00	2.04	0.94	1.12	0.00	-	8	586	89.94%
TSLA210618P00355000	2021-04-30 3:59PM EDT	355.00	1.10	0.95	1.14	-0.32	-22.54%	1	175	89.82%
TSLA210618P00356000	2021-04-27 3:28PM EDT	356.00	1.00	1.00	1.15	-0.23	-18.70%	2	180	89.84%
TSLA210618P00358000	2021-04-19 1:11PM EDT	358.00	2.12	0.99	1.17	0.00	-	14	74	89.26%
TSLA210618P00360000	2021-04-30 3:48PM EDT	360.00	1.13	1.00	1.19	-0.04	-3.42%	11	1,955	88.77%
TSLA210618P00362000	2021-04-23 11:27AM EDT	362.00	1.78	1.00	1.21	0.00	-	3	140	88.23%
TSLA210618P00364000	2021-04-30 11:35AM EDT	364.00	1.17	1.05	1.24	-0.92	-44.02%	2	97	88.06%
TSLA210618P00365000	2021-04-27 3:29PM EDT	365.00	1.35	1.03	1.25	0.00	-	2	699	87.67%
TSLA210618P00366000	2021-04-23 11:27AM EDT	366.00	1.56	1.07	1.26	0.00	-	1	87	87.63%
TSLA210618P00368000	2021-04-23 11:27AM EDT	368.00	1.89	1.09	1.29	0.00	-	9	179	87.26%
TSLA210618P00370000	2021-04-30 2:24PM EDT	370.00	1.22	1.12	1.31	-0.31	-20.26%	2	1,705	86.89%
TSLA210618P00372000	2021-04-21 12:52PM EDT	372.00	2.08	1.17	1.34	0.00	-	2	155	86.67%
TSLA210618P00374000	2021-04-23 11:59AM EDT	374.00	2.05	1.20	1.36	0.00	-	20	424	86.28%
TSLA210618P00375000	2021-04-29 3:53PM EDT	375.00	1.37	1.13	1.38	-0.23	-14.38%	2	295	85.69%
TSLA210618P00376000	2021-04-30 3:58PM EDT	376.00	1.20	1.15	1.39	-0.53	-30.64%	1	471	85.55%
TSLA210618P00380000	2021-04-30 10:19AM EDT	380.00	1.41	1.26	1.45	-0.29	-17.06%	4	926	85.12%
TSLA210618P00384000	2021-04-26 11:47AM EDT	384.00	2.05	1.32	1.51	0.00	-	2	92	84.42%
TSLA210618P00385000	2021-04-26 3:49PM EDT	385.00	1.98	1.35	1.57	0.00	-	5	185	84.52%
TSLA210618P00388000	2021-04-22 1:37PM EDT	388.00	1.74	1.40	1.62	0.00	-	2	181	84.02%
TSLA210618P00390000	2021-04-30 3:45PM EDT	390.00	1.49	1.41	1.65	-0.71	-32.27%	11	299	83.56%
TSLA210618P00392000	2021-04-30 1:23PM EDT	392.00	1.50	1.38	1.69	-0.63	-29.58%	1	1,985	82.97%
TSLA210618P00395000	2021-04-30 1:06PM EDT	395.00	1.57	1.53	1.74	-0.13	-7.65%	3	186	82.89%
TSLA210618P00396000	2021-04-30 2:37PM EDT	396.00	1.70	1.53	1.75	-0.86	-33.59%	1	1,636	82.61%
TSLA210618P00400000	2021-04-30 3:54PM EDT	400.00	1.65	1.60	1.83	-0.51	-23.61%	272	30,310	81.96%
TSLA210618P00405000	2021-04-29 1:54PM EDT	405.00	1.75	1.69	1.92	-0.70	-28.57%	6	352	81.08%
TSLA210618P00410000	2021-04-30 3:55PM EDT	410.00	1.83	1.77	2.02	-0.69	-27.38%	9	5,217	80.19%
TSLA210618P00415000	2021-04-30 11:53AM EDT	415.00	1.99	1.88	2.13	-0.92	-31.62%	1	369	79.41%
TSLA210618P00420000	2021-04-30 3:50PM EDT	420.00	2.11	1.99	2.24	-0.58	-21.56%	31	1,163	78.60%
TSLA210618P00425000	2021-04-30 3:22PM EDT	425.00	2.24	2.08	2.27	-0.51	-18.55%	231	391	77.44%
TSLA210618P00430000	2021-04-30 2:56PM EDT	430.00	2.39	2.21	2.49	-0.51	-17.59%	580	1,070	76.99%
TSLA210618P00435000	2021-04-30 11:34AM EDT	435.00	2.60	2.35	2.60	-0.90	-25.71%	279	639	76.18%
TSLA210618P00440000	2021-04-30 3:53PM EDT	440.00	2.54	2.48	2.78	-0.88	-25.73%	24	5,090	75.51%
TSLA210618P00445000	2021-04-30 1:53PM EDT	445.00	2.77	2.62	2.93	-1.68	-37.75%	1,501	406	74.76%
TSLA210618P00450000	2021-04-30 2:31PM EDT	450.00	2.96	2.76	3.10	-0.94	-24.10%	55	3,232	74.01%
TSLA210618P00455000	2021-04-30 12:39PM EDT	455.00	3.11	2.91	3.30	-0.93	-23.02%	2	260	73.33%
TSLA210618P00460000	2021-04-30 1:23PM EDT	460.00	3.18	3.10	3.45	-1.42	-30.87%	6	1,147	72.59%
TSLA210618P00465000	2021-04-30 10:01AM EDT	465.00	3.65	3.30	3.65	-1.25	-25.51%	29	447	71.95%
TSLA210618P00470000	2021-04-30 3:52PM EDT	470.00	3.66	3.45	3.85	-1.19	-24.54%	167	1,000	71.16%
TSLA210618P00475000	2021-04-30 1:48PM EDT	475.00	4.05	3.70	4.10	-1.20	-22.86%	12	507	70.64%
TSLA210618P00480000	2021-04-30 1:59PM EDT	480.00	4.30	3.95	4.35	-1.18	-21.53%	88	1,646	70.06%
TSLA210618P00485000	2021-04-30 3:02PM EDT	485.00	4.30	4.15	4.60	-2.55	-37.23%	43	507	69.35%
TSLA210618P00490000	2021-04-30 3:24PM EDT	490.00	4.58	4.45	4.85	-1.69	-26.95%	40	1,323	68.78%
TSLA210618P00495000	2021-04-30 3:55PM EDT	495.00	4.91	4.75	5.15	-1.69	-25.61%	20	706	68.24%
TSLA210618P00500000	2021-04-30 3:51PM EDT	500.00	5.20	5.10	5.45	-2.05	-28.28%	699	9,180	67.74%
TSLA210618P00505000	2021-04-30 10:48AM EDT	505.00	5.70	5.40	5.80	-1.85	-24.50%	25	641	67.18%
TSLA210618P00510000	2021-04-30 3:55PM EDT	510.00	5.97	5.70	6.15	-2.90	-32.69%	594	671	66.57%
TSLA210618P00515000	2021-04-30 3:53PM EDT	515.00	6.30	6.10	6.50	-2.30	-26.74%	281	2,459	66.05%
TSLA210618P00520000	2021-04-30 3:58PM EDT	520.00	6.55	6.45	6.90	-2.82	-30.10%	100	1,234	65.48%
TSLA210618P00525000	2021-04-30 3:58PM EDT	525.00	6.97	6.85	7.35	-2.66	-27.62%	48	1,361	65.00%
TSLA210618P00530000	2021-04-30 3:29PM EDT	530.00	7.25	7.25	7.80	-3.34	-31.54%	50	1,957	64.45%
TSLA210618P00535000	2021-04-30 1:42PM EDT	535.00	7.99	7.75	8.25	-3.01	-27.36%	32	836	63.98%
TSLA210618P00540000	2021-04-30 3:59PM EDT	540.00	8.38	8.15	8.60	-3.12	-27.13%	1,892	1,559	63.23%
TSLA210618P00545000	2021-04-30 1:06PM EDT	545.00	9.22	8.70	9.10	-3.33	-26.53%	20	413	62.76%
TSLA210618P00550000	2021-04-30 3:59PM EDT	550.00	9.50	9.25	9.70	-4.16	-30.45%	1,418	7,203	62.35%
TSLA210618P00560000	2021-04-30 3:49PM EDT	560.00	11.02	10.40	10.95	-4.36	-28.35%	82	1,882	61.44%
TSLA210618P00570000	2021-04-30 3:56PM EDT	570.00	12.42	11.90	12.35	-4.93	-28.41%	198	1,732	60.75%
TSLA210618P00580000	2021-04-30 3:56PM EDT	580.00	13.95	13.30	13.95	-5.28	-27.46%	218	2,575	59.89%
TSLA210618P00590000	2021-04-30 3:46PM EDT	590.00	15.58	15.05	15.70	-6.47	-29.34%	225	1,653	59.20%
TSLA210618P00600000	2021-04-30 3:59PM EDT	600.00	17.70	17.35	17.70	-7.10	-28.63%	1,317	11,289	58.82%
TSLA210618P00610000	2021-04-30 3:37PM EDT	610.00	20.27	19.15	19.90	-7.48	-26.95%	128	1,914	57.96%
TSLA210618P00620000	2021-04-30 3:58PM EDT	620.00	22.00	21.55	22.30	-8.67	-28.27%	226	2,737	57.39%
TSLA210618P00630000	2021-04-30 3:35PM EDT	630.00	25.55	24.15	24.95	-8.84	-25.71%	317	1,347	56.82%
TSLA210618P00640000	2021-04-30 3:59PM EDT	640.00	27.60	27.05	27.60	-10.67	-27.88%	251	2,634	56.16%
TSLA210618P00650000	2021-04-30 3:59PM EDT	650.00	30.80	30.35	30.90	-11.42	-27.05%	677	4,748	55.84%
TSLA210618P00660000	2021-04-30 3:53PM EDT	660.00	35.00	33.65	34.40	-10.55	-23.16%	277	1,315	55.34%
TSLA210618P00670000	2021-04-30 3:58PM EDT	670.00	38.05	37.25	38.10	-13.30	-25.90%	202	2,544	54.83%
TSLA210618P00680000	2021-04-30 3:57PM EDT	680.00	42.00	41.25	42.10	-14.15	-25.20%	556	2,188	54.41%
TSLA210618P00690000	2021-04-30 3:53PM EDT	690.00	47.07	45.75	46.40	-14.13	-23.09%	170	1,681	54.12%
TSLA210618P00700000	2021-04-30 3:57PM EDT	700.00	50.65	50.30	50.90	-16.47	-24.54%	1,343	8,420	53.67%
TSLA210618P00710000	2021-04-30 3:53PM EDT	710.00	56.75	55.10	55.75	-16.03	-22.03%	654	1,876	53.24%
TSLA210618P00720000	2021-04-30 3:50PM EDT	720.00	62.20	60.25	61.00	-16.60	-21.07%	91	880	52.91%
TSLA210618P00730000	2021-04-30 3:50PM EDT	730.00	67.35	65.70	66.40	-18.25	-21.32%	94	887	52.52%
TSLA210618P00740000	2021-04-30 2:55PM EDT	740.00	73.70	71.25	72.20	-18.18	-19.79%	24	9,509	52.11%
TSLA210618P00750000	2021-04-30 3:18PM EDT	750.00	79.00	77.30	78.25	-19.75	-20.00%	85	5,356	51.79%
TSLA210618P00760000	2021-04-30 3:29PM EDT	760.00	86.90	83.60	84.60	-23.50	-21.29%	33	622	51.48%
TSLA210618P00770000	2021-04-30 2:00PM EDT	770.00	93.70	90.25	91.25	-19.47	-17.20%	12	321	51.23%
TSLA210618P00780000	2021-04-29 2:55PM EDT	780.00	105.75	97.05	98.15	-11.50	-9.81%	2	425	50.93%
TSLA210618P00790000	2021-04-30 1:27PM EDT	790.00	105.50	104.25	105.45	-23.44	-18.18%	7	324	50.79%
TSLA210618P00800000	2021-04-30 3:28PM EDT	800.00	114.85	111.65	112.90	-22.95	-16.65%	51	3,735	50.60%
TSLA210618P00810000	2021-04-30 2:07PM EDT	810.00	123.50	119.25	120.50	-22.92	-15.65%	11	215	50.36%
TSLA210618P00820000	2021-04-30 3:31PM EDT	820.00	130.75	127.10	128.30	-28.25	-17.77%	16	577	50.14%
TSLA210618P00830000	2021-04-30 12:17PM EDT	830.00	133.15	135.20	136.50	-27.03	-16.87%	1,004	326	50.08%
TSLA210618P00840000	2021-04-30 2:04PM EDT	840.00	149.20	143.45	144.65	-19.73	-11.68%	2,061	344	50.67%
TSLA210618P00850000	2021-04-30 3:58PM EDT	850.00	152.90	151.90	153.10	-27.27	-15.14%	1,209	2,452	50.61%
TSLA210618P00860000	2021-04-30 3:12PM EDT	860.00	167.00	160.50	161.75	-23.00	-12.11%	2,098	477	50.62%
TSLA210618P00870000	2021-04-30 9:43AM EDT	870.00	193.19	169.30	170.55	-11.04	-5.41%	26	2,633	50.67%
TSLA210618P00880000	2021-04-30 2:05PM EDT	880.00	183.40	178.25	179.45	-26.25	-12.52%	3	143	50.68%
TSLA210618P00890000	2021-04-30 10:00AM EDT	890.00	213.55	187.30	188.50	-5.44	-2.48%	3	243	50.77%
TSLA210618P00900000	2021-04-30 3:27PM EDT	900.00	201.50	196.50	197.80	-14.60	-6.76%	3	4,372	51.15%
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	2021-04-28 12:48PM EDT	950.00	277.15	243.55	244.85	0.00	-	2	260	50.34%
TSLA210618P00960000	2021-04-27 10:07AM EDT	960.00	281.45	253.10	254.25	0.00	-	4	211	50.08%
TSLA210618P00970000	2021-04-29 9:38AM EDT	970.00	273.80	262.75	263.90	0.00	-	1	53	50.20%
TSLA210618P00980000	2021-04-21 10:14AM EDT	980.00	278.18	272.45	273.70	0.00	-	3	64	50.56%
TSLA210618P00990000	2021-04-30 1:32PM EDT	990.00	278.65	282.15	283.30	-4.89	-1.72%	1	82	50.40%
TSLA210618P00995000	2020-08-24 3:02PM EDT	995.00	83.22	76.00	85.50	0.00	-	4	73	0.00%
TSLA210618P01000000	2021-04-27 12:59PM EDT	1,000.00	319.70	291.90	293.05	0.00	-	40	3,428	50.50%
TSLA210618P01005000	2020-07-22 10:06AM EDT	1,005.00	150.90	75.40	80.60	0.00	-	7	32	0.00%
TSLA210618P01010000	2021-04-22 11:31AM EDT	1,010.00	280.45	301.70	303.00	0.00	-	2	50	51.07%
TSLA210618P01015000	2020-07-30 2:13PM EDT	1,015.00	144.70	80.00	89.50	0.00	-	1	43	0.00%
TSLA210618P01020000	2021-04-22 9:39AM EDT	1,020.00	280.15	311.50	312.80	0.00	-	1	70	51.21%
TSLA210618P01030000	2021-04-23 10:17AM EDT	1,030.00	307.00	321.35	322.65	0.00	-	2	54	51.49%
TSLA210618P01040000	2021-04-26 3:31PM EDT	1,040.00	309.15	331.15	332.30	0.00	-	4	47	50.88%
TSLA210618P01050000	2021-04-29 2:09PM EDT	1,050.00	376.30	341.05	342.35	0.00	-	5	310	51.76%
TSLA210618P01060000	2021-04-26 3:30PM EDT	1,060.00	379.30	350.90	352.20	0.00	-	2	56	51.71%
TSLA210618P01070000	2021-04-29 12:30PM EDT	1,070.00	401.05	360.80	362.10	0.00	-	1	53	51.93%
TSLA210618P01080000	2021-04-30 9:32AM EDT	1,080.00	410.30	370.70	372.00	+69.65	+20.45%	5	31	52.05%
TSLA210618P01090000	2021-04-20 10:22AM EDT	1,090.00	362.00	380.60	381.95	0.00	-	1	42	52.30%
TSLA210618P01100000	2021-04-30 2:35PM EDT	1,100.00	396.08	390.50	391.65	+24.78	+6.67%	4	38	51.07%
TSLA210618P01110000	2021-04-20 10:10AM EDT	1,110.00	385.60	400.45	401.75	0.00	-	1	28	52.27%
TSLA210618P01120000	2021-04-21 9:51AM EDT	1,120.00	417.55	410.35	411.50	0.00	-	5	69	50.76%
TSLA210618P01130000	2021-04-28 1:18PM EDT	1,130.00	430.60	420.30	421.50	0.00	-	5	25	51.20%
TSLA210618P01140000	2021-04-19 11:19AM EDT	1,140.00	429.30	430.25	431.55	0.00	-	2	15	52.03%
TSLA210618P01150000	2021-04-16 1:54PM EDT	1,150.00	443.85	440.20	441.40	0.00	-	5	11	50.93%
TSLA210618P01160000	2021-04-20 10:05AM EDT	1,160.00	435.30	450.15	451.50	0.00	-	5	16	52.25%
TSLA210618P01170000	2021-04-26 3:30PM EDT	1,170.00	435.65	460.10	461.45	0.00	-	2	14	51.95%
TSLA210618P01180000	2021-04-27 11:41AM EDT	1,180.00	467.55	470.05	471.40	0.00	-	5	27	51.37%
TSLA210618P01190000	2021-04-16 10:36AM EDT	1,190.00	464.85	477.45	485.00	0.00	-	2	16	60.60%
TSLA210618P01200000	2021-04-30 2:35PM EDT	1,200.00	495.63	486.55	494.95	-22.59	-4.36%	4	134	53.56%
TSLA210618P01220000	2020-08-26 12:13PM EDT	1,220.00	131.00	124.50	140.00	0.00	-	20	44	0.00%
TSLA210618P01225000	2021-04-28 1:58PM EDT	1,225.00	543.12	512.35	519.90	0.00	-	1	26	62.21%
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	537.30	544.80	0.00	-	1	118	63.11%
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	562.30	569.75	0.00	-	5	28	64.60%
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	587.25	594.75	0.00	-	2	21	66.02%
TSLA210618P01325000	2021-04-08 9:34AM EDT	1,325.00	651.15	611.25	619.70	0.00	-	1	22	92.49%
TSLA210618P01350000	2021-04-20 10:05AM EDT	1,350.00	623.10	637.25	644.65	0.00	-	1	6	68.63%
TSLA210618P01375000	2021-04-26 9:34AM EDT	1,375.00	627.75	661.15	669.65	0.00	-	3	4	96.51%
TSLA210618P01400000	2021-03-04 3:14PM EDT	1,400.00	800.30	736.65	740.70	0.00	-	2	3	177.84%
TSLA210618P01425000	2021-03-04 3:14PM EDT	1,425.00	825.10	760.90	766.50	0.00	-	1	3	180.51%
TSLA210618P01450000	2021-04-08 9:34AM EDT	1,450.00	783.05	736.10	744.60	+7.31	+0.94%	1	12	102.26%
TSLA210618P01475000	2021-04-19 12:09AM EDT	1,475.00	807.92	761.10	769.60	+73.05	+9.94%	1	5	104.15%
TSLA210618P01500000	2021-04-21 11:28AM EDT	1,500.00	777.45	786.10	794.55	0.00	-	4	31	105.79%
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	811.05	819.55	0.00	-	3	8	107.61%
TSLA210618P01530000	2020-08-20 11:26AM EDT	1,530.00	254.76	226.00	245.00	0.00	-	15	9	0.00%
TSLA210618P01540000	2020-08-20 11:26AM EDT	1,540.00	259.30	229.50	248.90	0.00	-	16	13	0.00%
TSLA210618P01550000	2021-03-24 10:08AM EDT	1,550.00	893.15	816.95	826.10	0.00	-	1	3	0.00%
TSLA210618P01560000	2020-08-28 2:09PM EDT	1,560.00	248.19	237.50	256.80	-3.81	-1.51%	1	103	0.00%
TSLA210618P01570000	2020-08-20 3:43PM EDT	1,570.00	263.02	242.00	260.80	0.00	-	2	2	0.00%
TSLA210618P01575000	2021-03-16 3:29PM EDT	1,575.00	897.75	836.65	838.20	0.00	-	2	2	0.00%
TSLA210618P01580000	2020-08-28 3:20PM EDT	1,580.00	257.60	246.00	264.80	-0.40	-0.16%	1	9	0.00%
TSLA210618P01590000	2020-08-28 3:20PM EDT	1,590.00	261.78	250.00	269.00	-43.13	-14.15%	1	1	0.00%
TSLA210618P01600000	2021-03-26 9:35AM EDT	1,600.00	963.85	866.80	876.00	0.00	-	1	7	0.00%
TSLA210618P01620000	2020-07-21 9:30AM EDT	1,620.00	486.25	309.70	314.80	0.00	-	1	2	0.00%
TSLA210618P01625000	2021-03-16 3:28PM EDT	1,625.00	948.05	886.45	888.05	0.00	-	3	3	0.00%
TSLA210618P01630000	2020-08-14 3:38PM EDT	1,630.00	417.22	267.50	286.00	0.00	-	4	57	0.00%
TSLA210618P01650000	2021-03-25 10:14AM EDT	1,650.00	1,014.30	916.90	925.95	0.00	-	1	2	0.00%
TSLA210618P01660000	2020-07-13 12:57PM EDT	1,660.00	552.00	465.10	472.20	0.00	-	-	1	0.00%
TSLA210618P01675000	2021-03-05 1:02PM EDT	1,675.00	1,108.75	1,007.55	1,017.45	0.00	-	2	4	202.15%
TSLA210618P01680000	2020-07-23 12:09PM EDT	1,680.00	503.00	303.50	321.00	0.00	-	2	2	0.00%
TSLA210618P01690000	2020-08-17 12:03AM EDT	1,690.00	457.65	293.50	312.10	0.00	-	-	1	0.00%
TSLA210618P01700000	2021-04-21 11:28AM EDT	1,700.00	976.95	986.05	994.55	0.00	-	1	3	119.32%
TSLA210618P01710000	2020-08-18 11:11AM EDT	1,710.00	363.25	303.00	321.80	0.00	-	1	1	0.00%
TSLA210618P01720000	2020-08-24 12:04AM EDT	1,720.00	365.85	307.50	326.30	0.00	-	-	1	0.00%
TSLA210618P01730000	2020-08-24 12:04AM EDT	1,730.00	361.54	312.00	330.80	0.00	-	-	-	0.00%
TSLA210618P01740000	2020-08-24 10:04AM EDT	1,740.00	354.82	317.00	335.50	0.00	-	1	1	0.00%
TSLA210618P01750000	2020-08-27 11:10AM EDT	1,750.00	305.00	321.50	340.10	0.00	-	11	14	0.00%
TSLA210618P01760000	2020-08-19 1:56PM EDT	1,760.00	391.63	326.00	344.60	0.00	-	1	1	0.00%
TSLA210618P01770000	2020-08-20 12:18PM EDT	1,770.00	366.48	331.00	349.60	0.00	-	1	2	0.00%
TSLA210618P01780000	2020-07-08 2:46PM EDT	1,780.00	694.95	597.60	604.60	0.00	-	-	3	0.00%
TSLA210618P01790000	2020-08-27 9:47AM EDT	1,790.00	332.57	340.50	358.80	0.00	-	-	4	0.00%
TSLA210618P01800000	2020-08-28 3:35PM EDT	1,800.00	358.18	350.00	366.00	+33.02	+10.15%	3	14	0.00%
TSLA210618P01810000	2020-08-26 3:54PM EDT	1,810.00	354.05	350.50	370.00	0.00	-	1	2	0.00%
TSLA210618P01820000	2020-08-24 10:11AM EDT	1,820.00	394.60	355.50	374.30	0.00	-	2	12	0.00%
TSLA210618P01830000	2020-08-24 10:16AM EDT	1,830.00	394.08	361.00	379.60	0.00	-	2	6	0.00%
TSLA210618P01840000	2020-08-28 12:39PM EDT	1,840.00	366.30	366.00	384.50	-3.04	-0.82%	15	24	0.00%
TSLA210618P01850000	2020-08-28 12:39PM EDT	1,850.00	371.34	371.00	389.10	-30.83	-7.67%	15	24	0.00%
TSLA210618P01860000	2020-08-24 12:18PM EDT	1,860.00	404.35	376.00	395.00	0.00	-	2	1	0.00%
TSLA210618P01870000	2020-08-26 11:33AM EDT	1,870.00	396.00	381.00	399.30	0.00	-	1	5	0.00%
TSLA210618P01880000	2020-08-24 12:20PM EDT	1,880.00	413.70	386.00	404.30	0.00	-	2	34	0.00%
TSLA210618P01900000	2020-08-27 1:25PM EDT	1,900.00	399.92	396.50	414.80	0.00	-	1	33	0.00%
TSLA210618P01920000	2020-07-09 10:58AM EDT	1,920.00	799.25	697.70	711.60	0.00	-	4	4	0.00%
TSLA210618P01940000	2020-08-24 12:42PM EDT	1,940.00	409.88	417.50	435.80	-48.12	-10.51%	1	3	0.00%
TSLA210618P01960000	2020-08-24 9:48AM EDT	1,960.00	453.00	428.50	446.80	0.00	-	1	4	0.00%
TSLA210618P01980000	2020-08-28 12:47PM EDT	1,980.00	441.75	440.10	459.50	-59.95	-11.95%	10	21	0.00%
TSLA210618P02000000	2020-08-28 3:52PM EDT	2,000.00	459.50	451.00	470.50	+13.85	+3.11%	32	58	0.00%
TSLA210618P02050000	2020-08-27 12:58PM EDT	2,050.00	481.29	480.90	497.70	0.00	-	2	4	0.00%
TSLA210618P02100000	2020-08-27 1:25PM EDT	2,100.00	496.26	509.00	527.50	-16.66	-3.25%	1	9	0.00%
TSLA210618P02150000	2020-08-28 10:44AM EDT	2,150.00	539.35	539.00	557.50	-60.45	-10.08%	2	3	0.00%
TSLA210618P02200000	2020-08-27 12:15PM EDT	2,200.00	537.35	569.50	588.20	0.00	-	3	43	0.00%
TSLA210618P02250000	2020-08-28 10:44AM EDT	2,250.00	600.35	601.50	621.00	-331.36	-35.56%	1	3	0.00%
TSLA210618P02300000	2020-08-18 9:49AM EDT	2,300.00	777.20	633.50	653.00	0.00	-	1	38	0.00%
TSLA210618P02350000	2020-07-28 12:44PM EDT	2,350.00	715.85	652.40	672.00	0.00	-	1	0	0.00%
TSLA210618P02400000	2020-08-28 9:53AM EDT	2,400.00	681.76	700.50	719.00	-92.89	-11.99%	3	6	0.00%
TSLA210618P02450000	2020-08-25 1:04PM EDT	2,450.00	820.95	734.50	753.00	0.00	-	-	5	0.00%
TSLA210618P02500000	2020-08-27 12:47PM EDT	2,500.00	764.08	769.00	787.50	0.00	-	1	11	0.00%
TSLA210618P02550000	2020-07-30 11:39AM EDT	2,550.00	1,216.80	804.00	822.50	0.00	-	13	41	0.00%
TSLA210618P02600000	2020-07-28 10:00AM EDT	2,600.00	1,264.74	824.40	843.00	0.00	-	-	13	0.00%
TSLA210618P02650000	2020-07-28 10:10AM EDT	2,650.00	1,297.50	860.20	879.00	0.00	-	-	16	0.00%
TSLA210618P02700000	2020-08-20 12:40PM EDT	2,700.00	966.80	912.00	930.50	0.00	-	1	22	0.00%
TSLA210618P02750000	2020-08-12 10:30AM EDT	2,750.00	1,385.30	949.00	967.50	0.00	-	1	51	0.00%
TSLA210618P02800000	2020-08-28 3:21PM EDT	2,800.00	1,002.81	986.50	1,004.50	+17.81	+1.81%	10	-	0.00%
TSLA210618P02850000	2020-07-28 10:36AM EDT	2,850.00	1,472.60	1,008.10	1,026.50	0.00	-	50	51	0.00%
TSLA210618P03100000	2020-07-29 11:28AM EDT	3,100.00	1,703.53	1,219.00	1,237.50	0.00	-	-	44	0.00%
TSLA210618P03200000	2020-07-29 11:06AM EDT	3,200.00	1,801.78	1,300.00	1,318.50	0.00	-	-	21	0.00%
2021 Berkshire Hathaway Annual Shareholders Meeting
People Also Watch
Symbol	Last Price	Change	% Change
AMZN

Amazon.com, Inc.
	3,467.42	-3.89	-0.11%
AAPL

Apple Inc.
	131.46	-2.02	-1.51%
FB

Facebook, Inc.
	324.90	-4.61	-1.40%
NFLX

Netflix, Inc.
	513.47	+4.47	+0.88%
GOOG

Alphabet Inc.
	2,410.12	-19.77	-0.81%
Advertise with us
© 2021 Verizon Media. All rights reserved.
Data DisclaimerHelpSuggestions
Privacy (Updated)About Our AdsTerms (Updated)Sitemap